55,750€
-0,89%
Echtzeit-Aktienkurs Westlake Chemical Corp.
Bid:
Ask:
Aktienkurse zur Westlake Chemical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 57,00 | 57,75 | 56,25 | 56,25 | -4,26% | - |
| 05.11.2025 | 58,00 | 58,75 | 58,00 | 58,75 | 0,00% | - |
| 04.11.2025 | 58,75 | 59,50 | 58,25 | 58,75 | -3,69% | 4,00 |
| 03.11.2025 | 59,50 | 61,50 | 59,50 | 61,00 | 3,83% | - |
| 31.10.2025 | 59,50 | 59,50 | 58,75 | 58,75 | -11,32% | 5,00 |
| 28.10.2025 | 68,75 | 68,75 | 65,25 | 66,25 | -3,64% | - |
| 27.10.2025 | 69,25 | 69,25 | 68,25 | 68,75 | 4,56% | - |
| 21.10.2025 | 64,75 | 66,25 | 64,25 | 65,75 | 1,54% | - |
| 20.10.2025 | 65,25 | 65,75 | 64,25 | 64,75 | -3,00% | - |
| 15.10.2025 | 67,25 | 68,75 | 66,75 | 66,75 | 0,75% | - |
| 14.10.2025 | 66,75 | 66,75 | 66,25 | 66,25 | -2,21% | - |
| 13.10.2025 | 65,50 | 67,75 | 64,75 | 67,75 | -2,87% | 41,00 |
| 10.10.2025 | 69,25 | 71,25 | 68,75 | 69,75 | -1,41% | 137,00 |
| 09.10.2025 | 70,75 | 71,75 | 70,50 | 70,75 | 0,71% | - |
| 08.10.2025 | 69,25 | 70,75 | 68,25 | 70,25 | 4,46% | 158,00 |
| 02.10.2025 | 64,75 | 67,75 | 64,75 | 67,25 | 3,07% | - |
| 30.09.2025 | 65,50 | 66,25 | 65,00 | 65,25 | 0,00% | - |
| 29.09.2025 | 66,25 | 68,00 | 65,25 | 65,25 | -2,97% | 5,00 |
| 25.09.2025 | 67,25 | 67,25 | 66,75 | 67,25 | -5,61% | - |
| 19.09.2025 | 72,00 | 73,25 | 70,75 | 71,25 | -2,73% | 3,00 |
| 17.09.2025 | 73,25 | 76,50 | 72,75 | 73,25 | -0,68% | - |
| 16.09.2025 | 73,50 | 74,50 | 73,00 | 73,75 | -3,28% | - |
| 08.09.2025 | 76,50 | 77,50 | 76,25 | 76,25 | -0,65% | - |
| 05.09.2025 | 75,00 | 77,75 | 74,25 | 76,75 | 1,99% | - |
| 04.09.2025 | 72,75 | 75,25 | 71,75 | 75,25 | 3,44% | - |
| 03.09.2025 | 74,25 | 74,75 | 71,75 | 72,75 | -2,02% | - |
| 02.09.2025 | 74,75 | 75,25 | 73,25 | 74,25 | -1,00% | 5,00 |
| 01.09.2025 | 74,75 | 75,00 | 74,75 | 75,00 | -0,33% | - |
| 29.08.2025 | 73,00 | 75,25 | 73,00 | 75,25 | 1,35% | - |
| 28.08.2025 | 74,25 | 74,50 | 72,75 | 74,25 | 0,00% | - |
| 27.08.2025 | 74,25 | 75,25 | 73,25 | 74,25 | 0,68% | - |
| 26.08.2025 | 74,75 | 77,00 | 73,75 | 73,75 | -1,99% | - |
| 25.08.2025 | 77,25 | 77,25 | 74,75 | 75,25 | -2,59% | - |
| 22.08.2025 | 71,25 | 77,75 | 71,25 | 77,25 | 8,42% | - |
| 21.08.2025 | 71,25 | 71,75 | 70,25 | 71,25 | 0,00% | - |
| 20.08.2025 | 71,25 | 73,75 | 71,25 | 71,25 | -0,70% | - |
| 19.08.2025 | 70,25 | 72,25 | 70,25 | 71,75 | 0,70% | - |
| 18.08.2025 | 71,50 | 73,00 | 71,25 | 71,25 | -0,70% | - |
| 15.08.2025 | 73,75 | 74,25 | 71,75 | 71,75 | -2,71% | 7,00 |
| 14.08.2025 | 73,00 | 73,75 | 70,50 | 73,75 | 1,37% | 14,00 |
| 13.08.2025 | 68,25 | 72,75 | 67,75 | 72,75 | 7,38% | - |
| 12.08.2025 | 66,25 | 67,75 | 65,75 | 67,75 | 2,26% | - |
| 11.08.2025 | 67,75 | 68,75 | 65,75 | 66,25 | -2,93% | - |
| 08.08.2025 | 70,75 | 71,75 | 67,75 | 68,25 | -2,85% | - |
| 07.08.2025 | 69,75 | 71,75 | 69,50 | 70,25 | 0,00% | 1,00 |
| 06.08.2025 | 71,50 | 72,25 | 69,25 | 70,25 | -2,09% | - |
| 05.08.2025 | 66,25 | 73,75 | 65,25 | 71,75 | 8,30% | - |
| 04.08.2025 | 65,75 | 66,75 | 65,25 | 66,25 | 2,32% | - |
| 01.08.2025 | 69,00 | 69,00 | 64,75 | 64,75 | -6,50% | 18,00 |
| 31.07.2025 | 69,75 | 70,00 | 67,75 | 69,25 | -0,72% | - |
| 30.07.2025 | 73,50 | 73,75 | 69,25 | 69,75 | -5,42% | 154,00 |
| 29.07.2025 | 74,25 | 75,25 | 73,25 | 73,75 | -0,67% | - |
| 28.07.2025 | 72,50 | 74,75 | 72,25 | 74,25 | 1,37% | 1,00 |
| 25.07.2025 | 70,00 | 73,25 | 69,75 | 73,25 | 5,02% | - |
| 24.07.2025 | 74,00 | 74,25 | 68,75 | 69,75 | -6,06% | - |
| 23.07.2025 | 73,25 | 74,75 | 72,25 | 74,25 | 1,37% | 50,00 |
| 22.07.2025 | 70,00 | 73,25 | 69,75 | 73,25 | 4,27% | - |
| 21.07.2025 | 69,50 | 71,25 | 69,50 | 70,25 | 0,00% | 2,00 |
| 18.07.2025 | 71,75 | 72,25 | 69,75 | 70,25 | -2,09% | - |
| 17.07.2025 | 70,00 | 72,25 | 69,00 | 71,75 | 2,14% | 4,00 |
| 16.07.2025 | 70,25 | 71,75 | 68,75 | 70,25 | -0,71% | - |
| 15.07.2025 | 71,25 | 72,25 | 70,25 | 70,75 | -1,39% | 47,00 |
| 14.07.2025 | 72,00 | 73,50 | 71,25 | 71,75 | -2,05% | 1,00 |
| 11.07.2025 | 73,75 | 74,00 | 71,75 | 73,25 | -0,68% | - |
| 10.07.2025 | 72,75 | 75,75 | 72,75 | 73,75 | 0,68% | 171,00 |
| 09.07.2025 | 71,00 | 73,25 | 71,00 | 73,25 | 2,81% | 90,00 |
| 08.07.2025 | 67,00 | 71,25 | 67,00 | 71,25 | 6,74% | - |
| 07.07.2025 | 68,25 | 68,75 | 66,25 | 66,75 | -2,20% | - |
| 04.07.2025 | 68,00 | 68,25 | 68,00 | 68,25 | -1,44% | 1,00 |
| 03.07.2025 | 69,25 | 70,25 | 68,50 | 69,25 | 0,00% | 6,00 |
| 02.07.2025 | 69,00 | 69,75 | 67,50 | 69,25 | 1,47% | 27,00 |
| 01.07.2025 | 64,25 | 69,75 | 63,50 | 68,25 | 6,23% | 2,00 |
| 30.06.2025 | 65,75 | 65,75 | 63,75 | 64,25 | -1,53% | - |
| 27.06.2025 | 65,25 | 65,75 | 64,75 | 65,25 | 0,77% | - |
| 26.06.2025 | 65,00 | 65,25 | 63,50 | 64,75 | 0,78% | 7,00 |
| 25.06.2025 | 65,25 | 65,25 | 63,75 | 64,25 | -1,53% | - |
| 24.06.2025 | 64,00 | 65,75 | 63,25 | 65,25 | 3,16% | - |
| 23.06.2025 | 62,50 | 63,25 | 61,75 | 63,25 | 0,00% | - |
| 20.06.2025 | 61,50 | 63,25 | 61,25 | 63,25 | 3,27% | - |
| 19.06.2025 | 61,75 | 62,50 | 61,25 | 61,25 | -0,81% | 1,00 |
| 18.06.2025 | 63,75 | 64,25 | 61,75 | 61,75 | -3,14% | - |
| 17.06.2025 | 65,50 | 67,00 | 63,75 | 63,75 | -3,77% | 21,00 |
| 16.06.2025 | 67,25 | 67,25 | 65,25 | 66,25 | 0,00% | - |
| 13.06.2025 | 67,25 | 68,75 | 66,25 | 66,25 | -2,93% | 1,00 |
| 12.06.2025 | 69,25 | 69,50 | 67,75 | 68,25 | -2,85% | 10,00 |
| 11.06.2025 | 70,75 | 70,75 | 68,75 | 70,25 | 0,72% | - |
| 10.06.2025 | 66,75 | 69,75 | 66,25 | 69,75 | 5,28% | 41,00 |
| 09.06.2025 | 64,25 | 66,75 | 63,75 | 66,25 | 3,11% | 19,00 |
| 06.06.2025 | 63,00 | 64,75 | 63,00 | 64,25 | 2,39% | 72,00 |
| 05.06.2025 | 64,00 | 64,25 | 62,25 | 62,75 | -0,79% | - |
| 04.06.2025 | 62,75 | 64,25 | 62,25 | 63,25 | 0,80% | - |
| 03.06.2025 | 60,75 | 63,75 | 60,25 | 62,75 | 3,29% | 39,00 |
| 02.06.2025 | 62,00 | 63,25 | 60,25 | 60,75 | -2,41% | 41,00 |
| 30.05.2025 | 63,25 | 63,50 | 61,75 | 62,25 | -1,58% | - |
| 29.05.2025 | 63,50 | 63,50 | 62,25 | 63,25 | 1,61% | - |
| 28.05.2025 | 64,25 | 64,75 | 62,25 | 62,25 | -3,11% | 96,00 |
| 27.05.2025 | 63,75 | 64,25 | 63,25 | 64,25 | 0,00% | 89,00 |
| 26.05.2025 | 63,50 | 64,50 | 63,25 | 64,25 | 1,58% | - |
| 23.05.2025 | 64,00 | 64,25 | 62,25 | 63,25 | -1,56% | - |
| 22.05.2025 | 64,75 | 65,75 | 63,75 | 64,25 | -1,53% | - |