60,130€
-2,16%
Echtzeit-Aktienkurs Westlake Chemical Corp.
Bid:
Ask:
Aktienkurse zur Westlake Chemical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 61,59 | 61,65 | 59,96 | 60,30 | -2,40% | - |
| 17.09.2026 | 61,80 | 62,24 | 60,30 | 61,78 | 0,28% | - |
| 16.09.2026 | 60,75 | 62,07 | 60,30 | 61,61 | 1,87% | - |
| 15.09.2026 | 59,62 | 60,79 | 59,36 | 60,48 | 1,36% | - |
| 14.09.2026 | 61,18 | 62,54 | 59,44 | 59,67 | -2,07% | - |
| 11.09.2026 | 61,93 | 62,45 | 60,73 | 60,93 | -0,83% | - |
| 10.09.2026 | 61,90 | 63,61 | 60,83 | 61,44 | -0,47% | - |
| 09.09.2026 | 64,29 | 64,29 | 60,84 | 61,73 | -3,94% | - |
| 08.09.2026 | 63,84 | 65,40 | 63,72 | 64,26 | 0,37% | - |
| 07.09.2026 | 64,13 | 64,23 | 63,98 | 64,02 | -0,57% | - |
| 04.09.2026 | 64,13 | 65,07 | 63,51 | 64,39 | -0,16% | - |
| 03.09.2026 | 65,89 | 66,59 | 64,23 | 64,49 | -2,04% | - |
| 02.09.2026 | 64,09 | 66,28 | 63,85 | 65,83 | 2,86% | - |
| 01.09.2026 | 64,78 | 65,21 | 63,38 | 64,00 | -1,04% | 5.000,00 |
| 31.08.2026 | 65,16 | 65,97 | 63,96 | 64,67 | -1,21% | - |
| 28.08.2026 | 63,49 | 65,59 | 63,36 | 65,46 | 2,99% | - |
| 27.08.2026 | 64,11 | 64,20 | 62,62 | 63,56 | -0,66% | - |
| 26.08.2026 | 64,13 | 64,39 | 62,58 | 63,98 | -0,30% | - |
| 25.08.2026 | 65,59 | 65,82 | 63,88 | 64,17 | -2,39% | - |
| 24.08.2026 | 67,55 | 68,25 | 65,34 | 65,74 | -2,65% | - |
| 21.08.2026 | 67,47 | 68,90 | 67,44 | 67,53 | -0,04% | - |
| 20.08.2026 | 68,03 | 68,69 | 66,86 | 67,56 | -0,63% | - |
| 19.08.2026 | 66,83 | 69,03 | 66,77 | 67,99 | 1,58% | - |
| 18.08.2026 | 67,45 | 68,04 | 66,05 | 66,93 | -0,48% | - |
| 17.08.2026 | 68,63 | 68,65 | 66,72 | 67,25 | -2,21% | - |
| 14.08.2026 | 69,53 | 70,05 | 68,54 | 68,77 | -1,09% | - |
| 13.08.2026 | 68,72 | 69,68 | 67,77 | 69,53 | 1,62% | - |
| 12.08.2026 | 70,08 | 70,52 | 67,60 | 68,42 | -1,72% | - |
| 11.08.2026 | 68,51 | 70,06 | 68,38 | 69,62 | 1,46% | - |
| 10.08.2026 | 67,06 | 68,68 | 66,81 | 68,62 | 2,36% | 23.200,00 |
| 07.08.2026 | 67,36 | 68,43 | 66,25 | 67,04 | -0,61% | - |
| 06.08.2026 | 68,35 | 69,78 | 67,44 | 67,45 | -1,11% | - |
| 05.08.2026 | 70,14 | 70,16 | 65,36 | 68,21 | -1,98% | - |
| 04.08.2026 | 60,89 | 69,74 | 60,87 | 69,59 | 14,68% | - |
| 03.08.2026 | 61,10 | 61,84 | 59,84 | 60,68 | -0,75% | - |
| 31.07.2026 | 62,62 | 62,79 | 59,75 | 61,14 | -1,74% | - |
| 30.07.2026 | 63,13 | 65,88 | 61,60 | 62,22 | -1,25% | - |
| 29.07.2026 | 63,23 | 64,04 | 62,49 | 63,01 | -0,51% | - |
| 28.07.2026 | 63,63 | 65,37 | 63,13 | 63,33 | -0,63% | - |
| 27.07.2026 | 64,23 | 65,67 | 63,21 | 63,73 | -2,07% | 3.828,00 |
| 24.07.2026 | 66,14 | 66,61 | 64,65 | 65,08 | -1,47% | - |
| 23.07.2026 | 66,98 | 68,76 | 65,71 | 66,05 | -2,12% | - |
| 22.07.2026 | 66,78 | 68,23 | 66,58 | 67,48 | 0,94% | - |
| 21.07.2026 | 67,61 | 67,93 | 66,11 | 66,85 | -1,02% | - |
| 20.07.2026 | 67,75 | 68,18 | 66,58 | 67,54 | -0,22% | - |
| 17.07.2026 | 66,90 | 69,64 | 66,86 | 67,69 | 0,43% | - |
| 16.07.2026 | 67,21 | 68,32 | 66,75 | 67,40 | 0,33% | - |
| 15.07.2026 | 67,43 | 67,87 | 66,37 | 67,18 | -0,42% | - |
| 14.07.2026 | 66,72 | 67,81 | 65,76 | 67,46 | 0,99% | 6.750,00 |
| 13.07.2026 | 65,94 | 68,19 | 65,94 | 66,80 | 1,26% | - |
| 10.07.2026 | 65,13 | 66,30 | 65,10 | 65,97 | 1,26% | - |
| 09.07.2026 | 66,50 | 66,79 | 64,94 | 65,15 | -1,93% | - |
| 08.07.2026 | 66,64 | 69,40 | 66,33 | 66,43 | -0,63% | - |
| 07.07.2026 | 65,44 | 67,41 | 65,42 | 66,85 | 2,26% | - |
| 06.07.2026 | 65,44 | 65,91 | 63,88 | 65,37 | 0,03% | - |
| 03.07.2026 | 65,44 | 65,46 | 65,19 | 65,35 | -0,08% | - |
| 02.07.2026 | 63,95 | 65,64 | 62,20 | 65,40 | 2,14% | - |
| 01.07.2026 | 63,79 | 65,16 | 62,73 | 64,03 | -0,08% | - |
| 30.06.2026 | 65,66 | 65,97 | 63,66 | 64,08 | -2,05% | - |
| 29.06.2026 | 67,57 | 68,22 | 64,54 | 65,42 | -2,40% | - |
| 26.06.2026 | 67,08 | 67,50 | 66,23 | 67,03 | -0,42% | - |
| 25.06.2026 | 66,70 | 67,49 | 65,70 | 67,31 | 0,79% | - |
| 24.06.2026 | 67,22 | 67,55 | 65,13 | 66,78 | -0,42% | - |
| 23.06.2026 | 68,03 | 68,72 | 67,06 | 67,06 | -1,57% | - |
| 22.06.2026 | 69,97 | 70,52 | 67,66 | 68,13 | -2,42% | - |
| 19.06.2026 | 70,04 | 70,12 | 69,82 | 69,82 | -0,16% | - |
| 18.06.2026 | 72,81 | 73,30 | 69,89 | 69,93 | -3,72% | - |
| 17.06.2026 | 72,64 | 75,30 | 72,49 | 72,63 | -0,01% | - |
| 16.06.2026 | 75,51 | 75,94 | 72,44 | 72,64 | -3,65% | - |
| 15.06.2026 | 76,95 | 77,03 | 74,47 | 75,39 | -1,44% | - |
| 12.06.2026 | 75,52 | 77,32 | 74,37 | 76,49 | 1,61% | 2.100,00 |
| 11.06.2026 | 75,69 | 77,48 | 74,64 | 75,28 | -0,29% | - |
| 10.06.2026 | 74,48 | 76,97 | 73,78 | 75,50 | 0,69% | - |
| 09.06.2026 | 73,94 | 75,28 | 73,12 | 74,98 | 1,41% | - |
| 08.06.2026 | 73,14 | 74,32 | 72,56 | 73,94 | 0,74% | - |
| 05.06.2026 | 73,36 | 73,61 | 71,99 | 73,40 | 0,00% | - |
| 04.06.2026 | 74,42 | 74,92 | 72,56 | 73,40 | -1,05% | - |
| 03.06.2026 | 74,62 | 75,69 | 73,94 | 74,18 | -0,48% | - |
| 02.06.2026 | 73,94 | 75,35 | 73,74 | 74,54 | 0,35% | - |
| 01.06.2026 | 74,60 | 76,42 | 74,23 | 74,28 | -0,16% | - |
| 29.05.2026 | 75,37 | 75,57 | 73,82 | 74,40 | -1,54% | - |
| 28.05.2026 | 75,71 | 76,11 | 74,81 | 75,56 | 0,04% | - |
| 27.05.2026 | 75,91 | 76,76 | 74,29 | 75,53 | -1,00% | - |
| 26.05.2026 | 76,64 | 76,83 | 75,83 | 76,29 | -0,60% | 360,00 |
| 25.05.2026 | 76,71 | 76,85 | 76,57 | 76,75 | 0,54% | - |
| 22.05.2026 | 76,01 | 77,62 | 75,13 | 76,34 | 0,77% | - |
| 21.05.2026 | 76,05 | 76,72 | 74,90 | 75,76 | -0,46% | - |
| 20.05.2026 | 76,39 | 77,32 | 75,41 | 76,11 | 0,04% | - |
| 19.05.2026 | 78,39 | 78,70 | 76,06 | 76,08 | -3,35% | - |
| 18.05.2026 | 76,64 | 79,94 | 75,99 | 78,72 | 3,17% | - |
| 15.05.2026 | 78,41 | 79,75 | 76,01 | 76,30 | -2,88% | - |
| 14.05.2026 | 78,99 | 80,76 | 78,44 | 78,56 | -0,66% | - |
| 13.05.2026 | 82,26 | 83,98 | 78,98 | 79,08 | -4,52% | - |
| 12.05.2026 | 82,90 | 84,79 | 82,00 | 82,82 | 0,00% | - |
| 11.05.2026 | 79,65 | 84,02 | 79,52 | 82,82 | 3,91% | - |
| 08.05.2026 | 83,04 | 83,85 | 79,30 | 79,70 | -4,02% | - |
| 07.05.2026 | 85,17 | 86,08 | 82,53 | 83,04 | -2,31% | - |
| 06.05.2026 | 89,12 | 89,22 | 81,91 | 85,00 | -5,14% | - |
| 05.05.2026 | 98,53 | 99,70 | 83,76 | 89,61 | -8,58% | - |
| 04.05.2026 | 98,14 | 99,70 | 96,33 | 98,02 | -0,32% | - |