68,030€
0,19%
Echtzeit-Aktienkurs Westlake Chemical Corp.
Bid:
Ask:
Aktienkurse zur Westlake Chemical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 66,85 | 69,02 | 66,76 | 67,90 | 1,13% | - |
| 18.08.2026 | 67,43 | 68,01 | 66,06 | 67,14 | -0,55% | - |
| 17.08.2026 | 68,63 | 68,70 | 66,70 | 67,51 | -2,19% | 45,00 |
| 14.08.2026 | 69,51 | 69,71 | 68,54 | 69,02 | -0,33% | 35,00 |
| 13.08.2026 | 68,74 | 69,68 | 67,79 | 69,25 | 1,54% | - |
| 12.08.2026 | 70,06 | 70,84 | 67,59 | 68,20 | -2,60% | - |
| 11.08.2026 | 68,51 | 70,02 | 68,43 | 70,02 | 2,22% | 41,00 |
| 10.08.2026 | 67,04 | 68,50 | 66,74 | 68,50 | 1,53% | 1,00 |
| 07.08.2026 | 67,38 | 68,43 | 66,24 | 67,47 | -0,72% | 152,00 |
| 06.08.2026 | 68,33 | 69,77 | 67,78 | 67,96 | -0,53% | 135,00 |
| 05.08.2026 | 70,14 | 70,44 | 65,31 | 68,32 | -1,17% | 45,00 |
| 04.08.2026 | 60,91 | 69,64 | 60,87 | 69,13 | 13,96% | 241,00 |
| 03.08.2026 | 61,46 | 61,84 | 59,83 | 60,66 | -0,79% | 4,00 |
| 31.07.2026 | 62,58 | 62,79 | 59,74 | 61,14 | -1,51% | - |
| 30.07.2026 | 63,13 | 65,63 | 61,61 | 62,08 | -0,93% | 16,00 |
| 29.07.2026 | 63,54 | 64,09 | 62,53 | 62,66 | -1,17% | 7,00 |
| 28.07.2026 | 63,65 | 65,37 | 63,12 | 63,40 | -0,30% | - |
| 27.07.2026 | 64,25 | 65,67 | 63,20 | 63,59 | -2,53% | - |
| 24.07.2026 | 66,12 | 66,62 | 64,63 | 65,24 | -1,44% | 88,00 |
| 23.07.2026 | 67,30 | 69,00 | 65,71 | 66,19 | -1,84% | - |
| 22.07.2026 | 66,76 | 68,20 | 66,58 | 67,43 | 0,67% | 79,00 |
| 21.07.2026 | 67,59 | 67,86 | 66,47 | 66,98 | -0,95% | - |
| 20.07.2026 | 67,73 | 68,17 | 66,73 | 67,62 | 0,09% | - |
| 17.07.2026 | 66,90 | 69,62 | 66,86 | 67,56 | -0,09% | 1.000,00 |
| 16.07.2026 | 67,19 | 68,35 | 66,77 | 67,62 | 0,61% | - |
| 15.07.2026 | 67,43 | 67,84 | 66,37 | 67,21 | 0,33% | - |
| 14.07.2026 | 66,69 | 67,75 | 65,74 | 66,99 | -0,16% | - |
| 13.07.2026 | 65,94 | 68,19 | 65,90 | 67,10 | 1,30% | - |
| 10.07.2026 | 65,13 | 66,58 | 65,10 | 66,24 | 1,41% | 150,00 |
| 09.07.2026 | 66,50 | 66,74 | 64,94 | 65,32 | -4,43% | - |
| 08.07.2026 | 66,64 | 69,38 | 66,38 | 68,35 | 1,95% | 90,00 |
| 07.07.2026 | 65,42 | 67,41 | 65,42 | 67,04 | 2,49% | 2,00 |
| 06.07.2026 | 65,74 | 65,82 | 63,92 | 65,41 | 0,06% | 3,00 |
| 03.07.2026 | 65,46 | 65,47 | 65,15 | 65,37 | 1,13% | - |
| 02.07.2026 | 63,93 | 65,63 | 63,75 | 64,64 | 0,54% | 48,00 |
| 01.07.2026 | 63,79 | 65,16 | 62,76 | 64,29 | 0,47% | 2,00 |
| 30.06.2026 | 65,64 | 65,96 | 63,65 | 63,99 | -1,86% | - |
| 29.06.2026 | 67,57 | 68,13 | 64,53 | 65,20 | -2,60% | 7,00 |
| 26.06.2026 | 67,08 | 67,51 | 66,28 | 66,94 | -0,45% | - |
| 25.06.2026 | 66,72 | 67,48 | 65,64 | 67,24 | 1,22% | - |
| 24.06.2026 | 67,22 | 67,58 | 65,14 | 66,43 | -1,95% | 12,00 |
| 23.06.2026 | 68,05 | 68,71 | 67,55 | 67,75 | -0,60% | - |
| 22.06.2026 | 69,99 | 70,45 | 67,66 | 68,16 | -2,38% | - |
| 19.06.2026 | 70,06 | 70,10 | 69,78 | 69,82 | -0,80% | - |
| 18.06.2026 | 72,81 | 73,38 | 70,28 | 70,38 | -4,92% | 88,00 |
| 17.06.2026 | 72,64 | 75,30 | 72,55 | 74,02 | 1,86% | - |
| 16.06.2026 | 75,51 | 76,01 | 72,46 | 72,67 | -3,52% | 1,00 |
| 15.06.2026 | 76,95 | 77,08 | 74,30 | 75,32 | -1,80% | 328,00 |
| 12.06.2026 | 75,52 | 77,28 | 75,28 | 76,70 | 1,00% | 202,00 |
| 11.06.2026 | 75,69 | 76,15 | 75,58 | 75,94 | 0,12% | - |
| 10.06.2026 | 74,48 | 76,97 | 73,78 | 75,85 | 3,35% | - |
| 09.06.2026 | 73,94 | 74,25 | 73,36 | 73,39 | -0,68% | 7,00 |
| 08.06.2026 | 73,14 | 74,31 | 72,51 | 73,89 | 0,68% | 18,00 |
| 05.06.2026 | 73,36 | 73,60 | 71,99 | 73,39 | 0,59% | - |
| 04.06.2026 | 74,42 | 75,02 | 72,56 | 72,96 | -1,67% | - |
| 03.06.2026 | 74,60 | 75,68 | 73,93 | 74,20 | -0,80% | - |
| 02.06.2026 | 73,97 | 75,33 | 73,76 | 74,80 | 0,69% | 50,00 |
| 01.06.2026 | 74,58 | 76,41 | 74,23 | 74,29 | 0,03% | 160,00 |
| 29.05.2026 | 75,31 | 75,55 | 74,06 | 74,27 | -1,46% | - |
| 28.05.2026 | 75,71 | 75,91 | 74,81 | 75,37 | -1,39% | - |
| 27.05.2026 | 75,93 | 76,75 | 74,29 | 76,43 | -0,29% | 320,00 |
| 26.05.2026 | 76,66 | 76,83 | 75,58 | 76,65 | -0,26% | 3,00 |
| 25.05.2026 | 76,71 | 76,89 | 76,67 | 76,85 | 1,12% | - |
| 22.05.2026 | 76,01 | 77,50 | 75,15 | 76,00 | -0,39% | 20,00 |
| 21.05.2026 | 76,09 | 76,59 | 74,98 | 76,30 | 0,18% | - |
| 20.05.2026 | 76,39 | 77,16 | 75,45 | 76,16 | -0,05% | 10,00 |
| 19.05.2026 | 78,39 | 78,70 | 76,13 | 76,20 | -0,35% | 10,00 |
| 18.05.2026 | 76,66 | 76,85 | 76,27 | 76,47 | 0,20% | - |
| 15.05.2026 | 78,41 | 80,20 | 76,04 | 76,32 | -2,96% | 9,00 |
| 14.05.2026 | 79,01 | 81,04 | 78,63 | 78,65 | -1,97% | 120,00 |
| 13.05.2026 | 82,24 | 83,97 | 80,07 | 80,23 | -2,94% | - |
| 12.05.2026 | 82,87 | 84,78 | 81,96 | 82,66 | -0,90% | - |
| 11.05.2026 | 79,65 | 84,20 | 79,55 | 83,41 | 4,59% | 2,00 |
| 08.05.2026 | 83,04 | 84,72 | 79,30 | 79,75 | -4,20% | 24,00 |
| 07.05.2026 | 85,14 | 86,40 | 82,99 | 83,25 | -2,78% | 11,00 |
| 06.05.2026 | 89,67 | 89,67 | 81,81 | 85,63 | -4,41% | 250,00 |
| 05.05.2026 | 98,53 | 99,60 | 83,46 | 89,58 | -8,60% | 16,00 |
| 04.05.2026 | 98,12 | 99,54 | 96,27 | 98,01 | -0,21% | 14,00 |
| 30.04.2026 | 94,90 | 98,56 | 94,78 | 98,22 | 2,70% | - |
| 29.04.2026 | 94,50 | 96,26 | 93,90 | 95,64 | 1,43% | 648,00 |
| 28.04.2026 | 95,00 | 96,74 | 93,41 | 94,29 | -0,22% | - |
| 27.04.2026 | 94,16 | 95,82 | 92,76 | 94,50 | 0,29% | 88,00 |
| 24.04.2026 | 96,03 | 96,90 | 94,19 | 94,23 | -2,01% | - |
| 23.04.2026 | 97,08 | 98,86 | 94,71 | 96,16 | -1,57% | 261,00 |
| 22.04.2026 | 98,89 | 100,20 | 97,18 | 97,69 | -1,02% | 40,00 |
| 21.04.2026 | 96,88 | 98,79 | 95,64 | 98,70 | 1,14% | - |
| 20.04.2026 | 95,13 | 98,09 | 94,01 | 97,59 | 0,81% | 225,00 |
| 17.04.2026 | 101,25 | 101,36 | 93,77 | 96,81 | -4,15% | - |
| 16.04.2026 | 97,71 | 101,18 | 97,59 | 101,00 | 3,32% | 5,00 |
| 15.04.2026 | 99,92 | 100,28 | 97,02 | 97,75 | -2,64% | - |
| 14.04.2026 | 102,05 | 103,00 | 98,57 | 100,40 | -3,25% | - |
| 13.04.2026 | 100,69 | 103,85 | 100,20 | 103,78 | 2,09% | - |
| 10.04.2026 | 100,28 | 103,10 | 98,84 | 101,65 | 1,37% | 1,00 |
| 09.04.2026 | 103,53 | 104,65 | 99,31 | 100,28 | -0,94% | 11,00 |
| 08.04.2026 | 99,00 | 101,35 | 95,63 | 101,23 | -4,37% | 61,00 |
| 07.04.2026 | 103,68 | 107,20 | 102,43 | 105,85 | 2,27% | 23,00 |
| 02.04.2026 | 100,00 | 103,50 | 99,75 | 103,50 | 2,48% | - |
| 01.04.2026 | 101,00 | 102,00 | 101,00 | 101,00 | -0,49% | - |
| 31.03.2026 | 103,00 | 104,00 | 99,25 | 101,50 | 0,00% | - |
| 30.03.2026 | 99,00 | 101,50 | 98,25 | 101,50 | 2,78% | - |