92,310$
0,15%
Echtzeit-Aktienkurs Westlake Chemical Corp.
Bid:
Ask:
Aktienkurse zur Westlake Chemical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 94,17 | 95,25 | 90,32 | 92,17 | -3,99% | 1.574.263,00 |
| 04.02.2026 | 93,17 | 98,06 | 93,05 | 96,00 | 5,61% | 2.645.719,00 |
| 03.02.2026 | 84,80 | 91,59 | 84,52 | 90,90 | 8,51% | 2.029.464,00 |
| 02.02.2026 | 78,95 | 84,27 | 78,61 | 83,77 | 5,61% | 1.571.912,00 |
| 30.01.2026 | 80,58 | 82,05 | 77,58 | 79,32 | -2,75% | 2.094.834,00 |
| 29.01.2026 | 81,30 | 82,69 | 78,44 | 81,56 | -0,39% | 1.370.200,00 |
| 28.01.2026 | 82,19 | 83,00 | 80,99 | 81,88 | 0,24% | 1.180.003,00 |
| 27.01.2026 | 83,52 | 84,55 | 81,65 | 81,68 | -2,95% | 1.252.107,00 |
| 26.01.2026 | 85,95 | 85,95 | 83,49 | 84,16 | -1,24% | 1.403.092,00 |
| 23.01.2026 | 86,90 | 87,39 | 85,08 | 85,22 | -1,76% | 1.279.468,00 |
| 22.01.2026 | 87,34 | 89,85 | 86,20 | 86,75 | 0,08% | 987.583,00 |
| 21.01.2026 | 84,99 | 87,97 | 84,32 | 86,68 | 3,29% | 1.826.427,00 |
| 20.01.2026 | 85,80 | 86,30 | 83,30 | 83,92 | -3,91% | 1.107.939,00 |
| 19.01.2026 | 87,24 | 87,42 | 87,00 | 87,34 | -0,61% | - |
| 16.01.2026 | 86,63 | 88,88 | 86,63 | 87,87 | -0,49% | 904.946,00 |
| 15.01.2026 | 90,29 | 91,08 | 86,27 | 88,30 | -1,73% | 2.111.433,00 |
| 14.01.2026 | 85,07 | 90,19 | 85,07 | 89,85 | 5,71% | 1.600.484,00 |
| 13.01.2026 | 85,72 | 86,48 | 84,48 | 85,00 | 0,07% | 1.179.733,00 |
| 12.01.2026 | 83,00 | 85,13 | 82,63 | 84,94 | 2,09% | 2.078.892,00 |
| 09.01.2026 | 79,90 | 83,30 | 78,42 | 83,20 | 4,61% | 1.622.700,00 |
| 08.01.2026 | 73,86 | 81,55 | 73,50 | 79,53 | 6,79% | 1.759.316,00 |
| 07.01.2026 | 77,67 | 78,63 | 73,95 | 74,47 | -3,82% | 1.640.436,00 |
| 06.01.2026 | 75,14 | 78,34 | 74,39 | 77,43 | 3,27% | 1.358.350,00 |
| 05.01.2026 | 73,90 | 77,33 | 73,90 | 74,98 | 1,12% | 1.005.445,00 |
| 02.01.2026 | 74,36 | 75,17 | 72,69 | 74,15 | 0,28% | 919.751,00 |
| 31.12.2025 | 74,81 | 75,22 | 73,50 | 73,94 | -1,26% | 839.226,00 |
| 30.12.2025 | 74,42 | 75,45 | 74,29 | 74,88 | 0,67% | 944.983,00 |
| 29.12.2025 | 73,01 | 74,68 | 72,96 | 74,38 | 0,85% | 1.186.678,00 |
| 26.12.2025 | 73,72 | 74,01 | 73,18 | 73,75 | 0,10% | 704.445,00 |
| 24.12.2025 | 73,61 | 74,12 | 72,84 | 73,68 | 0,53% | 313.866,00 |
| 23.12.2025 | 74,04 | 74,33 | 71,87 | 73,29 | -1,48% | 1.328.051,00 |
| 22.12.2025 | 72,45 | 74,60 | 72,26 | 74,39 | 2,62% | 928.142,00 |
| 19.12.2025 | 75,44 | 75,44 | 71,79 | 72,49 | -3,06% | 1.786.703,00 |
| 18.12.2025 | 73,34 | 75,66 | 73,34 | 74,78 | 1,08% | 1.514.520,00 |
| 17.12.2025 | 73,20 | 75,44 | 73,08 | 73,98 | 0,87% | 1.921.705,00 |
| 16.12.2025 | 73,00 | 74,42 | 72,06 | 73,34 | -0,39% | 2.460.019,00 |
| 15.12.2025 | 76,02 | 76,33 | 71,27 | 73,63 | -1,03% | 3.755.898,00 |
| 12.12.2025 | 75,28 | 75,40 | 73,61 | 74,40 | -0,69% | 1.944.497,00 |
| 11.12.2025 | 72,28 | 75,09 | 72,23 | 74,92 | 3,01% | 1.960.492,00 |
| 10.12.2025 | 68,60 | 72,85 | 68,26 | 72,73 | 6,27% | 1.752.653,00 |
| 09.12.2025 | 68,57 | 71,03 | 68,42 | 68,44 | 1,21% | 1.464.185,00 |
| 08.12.2025 | 67,80 | 69,13 | 66,92 | 67,62 | -0,59% | 1.580.078,00 |
| 05.12.2025 | 68,24 | 70,34 | 67,53 | 68,02 | 0,07% | 1.488.022,00 |
| 04.12.2025 | 68,13 | 69,17 | 67,28 | 67,97 | -1,08% | 2.100.790,00 |
| 03.12.2025 | 66,80 | 70,31 | 66,45 | 68,71 | 3,17% | 1.538.510,00 |
| 02.12.2025 | 67,73 | 67,73 | 66,09 | 66,60 | -1,46% | 1.249.305,00 |
| 01.12.2025 | 65,87 | 70,06 | 65,50 | 67,59 | 1,17% | 2.362.303,00 |
| 28.11.2025 | 64,73 | 66,97 | 64,66 | 66,81 | 3,23% | 1.050.631,00 |
| 26.11.2025 | 62,84 | 65,22 | 62,78 | 64,72 | 2,94% | 1.524.243,00 |
| 25.11.2025 | 61,03 | 63,55 | 60,70 | 62,87 | 3,71% | 2.194.286,00 |
| 24.11.2025 | 58,78 | 61,04 | 58,62 | 60,62 | 2,69% | 3.632.069,00 |
| 21.11.2025 | 56,90 | 60,92 | 56,83 | 59,03 | 4,70% | 1.929.088,00 |
| 20.11.2025 | 57,56 | 59,37 | 56,33 | 56,38 | -1,95% | 1.914.968,00 |
| 19.11.2025 | 58,57 | 58,84 | 56,85 | 57,50 | -1,96% | 1.869.651,00 |
| 18.11.2025 | 59,05 | 59,68 | 57,43 | 58,65 | -0,68% | 1.410.319,00 |
| 17.11.2025 | 62,56 | 62,77 | 58,58 | 59,05 | -5,61% | 1.037.767,00 |
| 14.11.2025 | 64,26 | 64,26 | 62,39 | 62,56 | -3,62% | 858.458,00 |
| 13.11.2025 | 62,90 | 65,68 | 62,69 | 64,91 | 3,34% | 1.985.722,00 |
| 12.11.2025 | 63,45 | 64,58 | 62,30 | 62,81 | -1,01% | 1.189.170,00 |
| 11.11.2025 | 65,21 | 66,28 | 62,94 | 63,45 | -2,65% | 1.418.831,00 |
| 10.11.2025 | 65,85 | 65,85 | 64,21 | 65,18 | 0,35% | 1.203.104,00 |
| 07.11.2025 | 64,00 | 65,53 | 63,89 | 64,95 | 0,76% | 875.400,00 |
| 06.11.2025 | 66,14 | 66,30 | 64,33 | 64,46 | -2,13% | 1.114.723,00 |
| 05.11.2025 | 66,55 | 67,50 | 65,38 | 65,86 | -1,38% | 931.887,00 |
| 04.11.2025 | 67,03 | 68,19 | 66,76 | 66,78 | -2,20% | 874.025,00 |
| 03.11.2025 | 69,00 | 70,62 | 67,87 | 68,28 | -0,77% | 1.565.976,00 |
| 31.10.2025 | 67,91 | 69,52 | 67,33 | 68,81 | 0,76% | 1.949.490,00 |
| 30.10.2025 | 69,52 | 72,82 | 65,77 | 68,29 | -7,05% | 3.359.807,00 |
| 29.10.2025 | 76,64 | 76,64 | 73,12 | 73,47 | -3,89% | 1.992.741,00 |
| 28.10.2025 | 78,64 | 78,87 | 75,80 | 76,44 | -4,13% | 1.167.076,00 |
| 27.10.2025 | 79,58 | 80,04 | 79,20 | 79,73 | 0,64% | 598.746,00 |
| 24.10.2025 | 79,65 | 80,28 | 78,90 | 79,22 | 0,47% | 891.770,00 |
| 23.10.2025 | 77,56 | 79,17 | 76,80 | 78,85 | 4,65% | 1.253.144,00 |
| 22.10.2025 | 76,52 | 77,69 | 75,08 | 75,35 | -2,02% | 1.176.808,00 |
| 21.10.2025 | 75,34 | 77,04 | 74,58 | 76,90 | 2,00% | 1.086.159,00 |
| 20.10.2025 | 75,83 | 76,20 | 74,91 | 75,39 | 0,42% | 664.781,00 |
| 17.10.2025 | 76,59 | 76,59 | 74,82 | 75,07 | -1,29% | - |
| 16.10.2025 | 77,75 | 77,89 | 75,36 | 76,05 | -1,66% | 908.962,00 |
| 15.10.2025 | 78,23 | 79,08 | 77,09 | 77,33 | -0,59% | 1.359.222,00 |
| 14.10.2025 | 75,10 | 78,04 | 74,29 | 77,79 | 0,08% | 1.009.693,00 |
| 13.10.2025 | 76,71 | 78,54 | 76,30 | 77,73 | 2,76% | 872.605,00 |
| 10.10.2025 | 81,20 | 81,70 | 75,49 | 75,64 | -6,29% | 1.402.567,00 |
| 09.10.2025 | 82,50 | 83,00 | 80,08 | 80,72 | -2,00% | 1.264.135,00 |
| 08.10.2025 | 80,63 | 82,69 | 79,24 | 82,37 | 2,50% | 1.126.897,00 |
| 07.10.2025 | 82,00 | 83,48 | 79,50 | 80,36 | -1,64% | 1.628.233,00 |
| 06.10.2025 | 83,26 | 83,34 | 81,25 | 81,70 | -0,74% | 899.537,00 |
| 03.10.2025 | 79,95 | 82,77 | 78,79 | 82,31 | 3,05% | 936.366,00 |
| 02.10.2025 | 76,70 | 80,26 | 76,68 | 79,87 | 4,05% | 1.376.591,00 |
| 01.10.2025 | 76,52 | 77,54 | 75,09 | 76,76 | -0,39% | 1.180.658,00 |
| 30.09.2025 | 76,37 | 77,23 | 75,03 | 77,06 | 0,05% | 936.608,00 |
| 29.09.2025 | 78,50 | 78,89 | 76,53 | 77,02 | -0,81% | 599.004,00 |
| 26.09.2025 | 76,58 | 78,37 | 76,16 | 77,65 | 2,17% | 1.076.626,00 |
| 25.09.2025 | 77,87 | 78,11 | 75,86 | 76,00 | -3,65% | 1.061.435,00 |
| 24.09.2025 | 79,71 | 81,03 | 78,81 | 78,88 | -1,03% | 1.022.019,00 |
| 23.09.2025 | 82,01 | 82,39 | 79,55 | 79,70 | -1,92% | 969.565,00 |
| 22.09.2025 | 82,50 | 82,50 | 80,92 | 81,26 | -2,18% | 1.575.861,00 |
| 19.09.2025 | 84,60 | 84,95 | 82,70 | 83,07 | -2,22% | 1.342.230,00 |
| 18.09.2025 | 88,01 | 88,33 | 84,90 | 84,96 | -2,30% | 1.243.756,00 |
| 17.09.2025 | 88,23 | 91,50 | 85,66 | 86,96 | -0,84% | 1.357.166,00 |
| 16.09.2025 | 87,09 | 88,24 | 86,75 | 87,70 | 1,10% | 1.034.969,00 |