146,476$
-0,61%
Echtzeit-Aktienkurs Westlake Chemical Corp.
Bid:
Ask:
Aktienkurse zur Westlake Chemical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2024 | 146,37 | 148,43 | 144,95 | 146,56 | -0,56% | 442.197,00 |
| 02.10.2024 | 149,15 | 150,16 | 147,31 | 147,38 | -1,17% | 358.202,00 |
| 01.10.2024 | 150,23 | 150,85 | 147,92 | 149,13 | -0,77% | 545.460,00 |
| 30.09.2024 | 150,62 | 151,23 | 148,16 | 150,29 | 0,13% | 570.245,00 |
| 27.09.2024 | 151,32 | 151,56 | 148,92 | 150,09 | 0,03% | 340.278,00 |
| 26.09.2024 | 147,32 | 150,66 | 146,27 | 150,04 | 3,22% | 479.260,00 |
| 25.09.2024 | 148,30 | 148,30 | 144,94 | 145,36 | -1,74% | 269.679,00 |
| 24.09.2024 | 146,51 | 148,41 | 146,35 | 147,93 | 1,88% | 295.835,00 |
| 23.09.2024 | 144,88 | 146,36 | 143,35 | 145,20 | 0,64% | 402.614,00 |
| 20.09.2024 | 144,62 | 145,13 | 141,29 | 144,28 | -1,18% | 1.030.435,00 |
| 19.09.2024 | 146,05 | 147,49 | 145,03 | 146,00 | 2,03% | 669.951,00 |
| 18.09.2024 | 143,84 | 145,58 | 141,78 | 143,10 | -0,01% | 591.955,00 |
| 17.09.2024 | 141,80 | 144,52 | 141,80 | 143,11 | 1,35% | 593.209,00 |
| 16.09.2024 | 139,64 | 141,86 | 139,46 | 141,20 | 1,63% | 476.057,00 |
| 13.09.2024 | 138,76 | 140,74 | 138,69 | 138,93 | 1,19% | 339.522,00 |
| 12.09.2024 | 136,28 | 137,68 | 134,80 | 137,30 | 1,08% | 434.551,00 |
| 11.09.2024 | 135,09 | 135,88 | 132,80 | 135,83 | 0,33% | 570.270,00 |
| 10.09.2024 | 137,68 | 137,96 | 135,03 | 135,38 | -1,55% | 520.358,00 |
| 09.09.2024 | 134,99 | 138,82 | 134,38 | 137,51 | 1,85% | 690.442,00 |
| 06.09.2024 | 136,54 | 138,15 | 134,34 | 135,01 | -1,05% | 690.878,00 |
| 05.09.2024 | 138,10 | 138,44 | 135,52 | 136,44 | -0,81% | 564.967,00 |
| 04.09.2024 | 139,39 | 140,36 | 137,43 | 137,56 | -1,36% | 445.787,00 |
| 03.09.2024 | 143,53 | 144,54 | 138,73 | 139,45 | -4,12% | 484.690,00 |
| 30.08.2024 | 145,70 | 146,59 | 143,62 | 145,44 | 0,28% | 413.337,00 |
| 29.08.2024 | 144,86 | 146,39 | 143,36 | 145,03 | 0,58% | 393.367,00 |
| 28.08.2024 | 144,16 | 145,23 | 142,54 | 144,20 | -0,83% | 554.052,00 |
| 27.08.2024 | 150,02 | 150,02 | 143,60 | 145,40 | -3,42% | 749.758,00 |
| 26.08.2024 | 152,34 | 153,34 | 150,48 | 150,55 | -0,28% | 288.815,00 |
| 23.08.2024 | 147,20 | 151,41 | 146,09 | 150,97 | 4,42% | 475.207,00 |
| 22.08.2024 | 145,68 | 145,81 | 144,11 | 144,58 | -0,67% | 145.985,00 |
| 21.08.2024 | 144,98 | 146,12 | 144,45 | 145,55 | 1,31% | 192.955,00 |
| 20.08.2024 | 145,93 | 146,50 | 143,44 | 143,67 | -2,29% | 379.831,00 |
| 19.08.2024 | 147,02 | 147,76 | 145,52 | 147,04 | 0,22% | 426.265,00 |
| 16.08.2024 | 146,60 | 147,11 | 145,31 | 146,72 | -0,25% | 398.133,00 |
| 15.08.2024 | 147,47 | 149,57 | 145,44 | 147,09 | 1,67% | 274.756,00 |
| 14.08.2024 | 145,44 | 145,44 | 143,26 | 144,68 | -0,31% | 219.953,00 |
| 13.08.2024 | 143,50 | 145,59 | 142,92 | 145,13 | 1,76% | 247.463,00 |
| 12.08.2024 | 146,20 | 146,26 | 142,22 | 142,62 | -2,31% | 356.684,00 |
| 09.08.2024 | 147,19 | 147,35 | 145,31 | 145,99 | -0,57% | 318.057,00 |
| 08.08.2024 | 145,71 | 146,93 | 144,07 | 146,83 | 2,34% | 498.421,00 |
| 07.08.2024 | 148,16 | 150,30 | 143,16 | 143,47 | -0,37% | 598.412,00 |
| 06.08.2024 | 135,34 | 147,48 | 135,34 | 144,01 | 7,87% | 949.487,00 |
| 05.08.2024 | 132,09 | 134,85 | 129,98 | 133,50 | -2,60% | 534.730,00 |
| 02.08.2024 | 140,57 | 140,57 | 136,63 | 137,06 | -4,78% | 558.161,00 |
| 01.08.2024 | 147,71 | 149,29 | 143,13 | 143,94 | -2,65% | 361.705,00 |
| 31.07.2024 | 147,27 | 149,76 | 146,50 | 147,86 | 1,54% | 486.081,00 |
| 30.07.2024 | 143,66 | 146,44 | 143,55 | 145,62 | 1,28% | 365.404,00 |
| 29.07.2024 | 143,79 | 143,84 | 141,94 | 143,78 | 0,52% | 297.794,00 |
| 26.07.2024 | 140,89 | 143,94 | 140,60 | 143,03 | 0,22% | 685.971,00 |
| 25.07.2024 | 140,46 | 144,22 | 139,42 | 142,71 | 1,03% | 372.774,00 |
| 24.07.2024 | 144,93 | 146,36 | 141,19 | 141,26 | -2,59% | 390.399,00 |
| 23.07.2024 | 145,19 | 145,59 | 143,68 | 145,01 | -0,26% | 310.171,00 |
| 22.07.2024 | 146,31 | 146,55 | 143,77 | 145,39 | -0,16% | 332.910,00 |
| 19.07.2024 | 147,22 | 147,22 | 144,50 | 145,63 | -1,64% | 442.406,00 |
| 18.07.2024 | 149,49 | 151,86 | 148,00 | 148,06 | -1,50% | 393.199,00 |
| 17.07.2024 | 149,24 | 151,38 | 148,23 | 150,32 | 0,63% | 468.007,00 |
| 16.07.2024 | 147,12 | 150,21 | 146,47 | 149,38 | 2,06% | 347.544,00 |
| 15.07.2024 | 147,60 | 149,49 | 144,61 | 146,36 | -0,20% | 563.992,00 |
| 12.07.2024 | 146,52 | 148,31 | 145,21 | 146,65 | 0,36% | 600.112,00 |
| 11.07.2024 | 143,37 | 148,28 | 143,37 | 146,12 | 3,37% | 637.524,00 |
| 10.07.2024 | 141,22 | 142,25 | 139,38 | 141,35 | 0,82% | 423.622,00 |
| 09.07.2024 | 142,06 | 142,65 | 140,15 | 140,20 | -1,71% | 329.165,00 |
| 08.07.2024 | 142,87 | 144,18 | 142,51 | 142,64 | 0,45% | 299.402,00 |
| 05.07.2024 | 143,30 | 144,18 | 140,76 | 142,00 | -1,46% | 356.653,00 |
| 03.07.2024 | 142,99 | 145,12 | 142,81 | 144,11 | 0,95% | 250.686,00 |
| 02.07.2024 | 143,28 | 144,17 | 141,73 | 142,75 | -0,40% | 506.665,00 |
| 01.07.2024 | 145,37 | 147,12 | 142,60 | 143,32 | -1,04% | 400.616,00 |
| 28.06.2024 | 146,29 | 147,72 | 144,06 | 144,82 | -0,81% | 604.725,00 |
| 27.06.2024 | 147,86 | 147,86 | 145,02 | 146,00 | -0,41% | 635.295,00 |
| 26.06.2024 | 145,43 | 147,02 | 143,59 | 146,60 | 0,15% | 528.217,00 |
| 25.06.2024 | 149,05 | 149,52 | 145,64 | 146,38 | -2,71% | 662.144,00 |
| 24.06.2024 | 149,06 | 150,98 | 148,14 | 150,46 | 1,68% | 608.103,00 |
| 21.06.2024 | 149,98 | 150,83 | 147,14 | 147,97 | -1,43% | 2.438.267,00 |
| 20.06.2024 | 150,82 | 151,81 | 149,92 | 150,11 | -0,62% | 570.929,00 |
| 18.06.2024 | 150,70 | 152,13 | 148,87 | 151,04 | 0,45% | 512.896,00 |
| 17.06.2024 | 149,74 | 151,72 | 146,87 | 150,37 | 0,36% | 578.784,00 |
| 14.06.2024 | 151,79 | 151,79 | 148,43 | 149,83 | -2,21% | 303.979,00 |
| 13.06.2024 | 151,08 | 153,49 | 148,19 | 153,22 | 0,24% | 582.987,00 |
| 12.06.2024 | 155,33 | 156,64 | 151,88 | 152,86 | 0,52% | 574.984,00 |
| 11.06.2024 | 149,67 | 152,56 | 148,43 | 152,07 | 1,18% | 580.106,00 |
| 10.06.2024 | 152,34 | 152,34 | 150,21 | 150,29 | -1,78% | 507.212,00 |
| 07.06.2024 | 153,03 | 153,93 | 151,96 | 153,01 | -0,82% | 401.560,00 |
| 06.06.2024 | 156,47 | 156,95 | 152,32 | 154,28 | -1,42% | 385.657,00 |
| 05.06.2024 | 154,36 | 156,81 | 153,62 | 156,51 | 1,48% | 309.263,00 |
| 04.06.2024 | 155,43 | 155,92 | 154,21 | 154,23 | -1,54% | 384.093,00 |
| 03.06.2024 | 160,96 | 160,96 | 155,03 | 156,65 | -2,44% | 313.817,00 |
| 31.05.2024 | 159,61 | 161,24 | 158,02 | 160,56 | 0,68% | 346.728,00 |
| 30.05.2024 | 157,06 | 159,54 | 154,85 | 159,48 | 1,77% | 293.654,00 |
| 29.05.2024 | 157,13 | 157,74 | 156,23 | 156,71 | -1,42% | 286.044,00 |
| 28.05.2024 | 159,36 | 161,31 | 158,79 | 158,96 | 0,25% | 349.380,00 |
| 24.05.2024 | 157,78 | 158,85 | 157,43 | 158,56 | 1,19% | 233.935,00 |
| 23.05.2024 | 157,65 | 157,76 | 155,42 | 156,70 | -0,34% | 343.385,00 |
| 22.05.2024 | 159,16 | 159,16 | 156,23 | 157,24 | -2,08% | 500.060,00 |
| 21.05.2024 | 159,75 | 160,72 | 158,66 | 160,58 | 0,22% | 497.439,00 |
| 20.05.2024 | 157,25 | 161,25 | 157,25 | 160,23 | 1,52% | 560.925,00 |
| 17.05.2024 | 156,17 | 157,96 | 155,56 | 157,83 | 1,79% | 300.743,00 |
| 16.05.2024 | 155,93 | 157,26 | 155,03 | 155,06 | -0,72% | 334.291,00 |
| 15.05.2024 | 158,26 | 158,29 | 155,46 | 156,18 | -0,64% | 468.206,00 |
| 14.05.2024 | 156,91 | 157,76 | 156,05 | 157,19 | 0,59% | 299.436,00 |
| 13.05.2024 | 158,74 | 159,35 | 156,16 | 156,27 | -1,19% | 260.831,00 |