75,809$
-0,43%
Echtzeit-Aktienkurs Westlake Chemical Corp.
Bid:
Ask:
Aktienkurse zur Westlake Chemical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 76,44 | 76,44 | 75,27 | 75,85 | -0,38% | - |
| 27.06.2025 | 76,79 | 77,70 | 75,78 | 76,14 | 0,05% | 1.418.264,00 |
| 26.06.2025 | 74,54 | 76,17 | 74,54 | 76,10 | 1,59% | 874.160,00 |
| 25.06.2025 | 75,00 | 75,57 | 74,07 | 74,91 | -1,15% | 1.145.790,00 |
| 24.06.2025 | 74,04 | 76,71 | 73,72 | 75,78 | 3,02% | 1.353.764,00 |
| 23.06.2025 | 71,71 | 73,65 | 71,03 | 73,56 | 2,12% | 1.685.129,00 |
| 20.06.2025 | 71,19 | 72,71 | 70,13 | 72,03 | 1,19% | 1.913.057,00 |
| 18.06.2025 | 72,79 | 73,63 | 71,05 | 71,18 | -2,81% | 1.006.062,00 |
| 17.06.2025 | 75,30 | 76,46 | 73,22 | 73,24 | -4,16% | 907.958,00 |
| 16.06.2025 | 77,56 | 78,05 | 75,50 | 76,42 | -1,14% | 1.055.823,00 |
| 13.06.2025 | 77,64 | 79,22 | 76,67 | 77,30 | -1,68% | 1.329.091,00 |
| 12.06.2025 | 78,13 | 79,93 | 78,13 | 78,62 | -1,96% | 1.750.877,00 |
| 11.06.2025 | 80,36 | 81,54 | 79,87 | 80,19 | 0,48% | 3.143.643,00 |
| 10.06.2025 | 76,82 | 79,87 | 76,27 | 79,81 | 5,08% | 1.714.164,00 |
| 09.06.2025 | 74,17 | 76,33 | 74,17 | 75,95 | 3,25% | 1.388.175,00 |
| 06.06.2025 | 73,00 | 73,56 | 72,48 | 73,56 | 2,18% | 1.115.665,00 |
| 05.06.2025 | 72,54 | 72,55 | 71,18 | 71,99 | -0,17% | 1.058.119,00 |
| 04.06.2025 | 71,61 | 72,47 | 71,40 | 72,11 | 0,85% | 1.092.528,00 |
| 03.06.2025 | 69,72 | 72,36 | 68,55 | 71,50 | 2,39% | 1.175.000,00 |
| 02.06.2025 | 70,98 | 71,05 | 68,67 | 69,83 | -1,69% | 1.618.517,00 |
| 30.05.2025 | 70,65 | 71,33 | 69,47 | 71,03 | -0,70% | 3.678.479,00 |
| 29.05.2025 | 71,32 | 71,90 | 70,69 | 71,53 | 1,37% | 1.359.255,00 |
| 28.05.2025 | 72,87 | 73,03 | 70,54 | 70,56 | -2,94% | 955.715,00 |
| 27.05.2025 | 72,13 | 73,02 | 71,77 | 72,70 | 1,64% | 1.358.697,00 |
| 23.05.2025 | 70,28 | 72,08 | 70,28 | 71,53 | -1,12% | 979.929,00 |
| 22.05.2025 | 73,20 | 73,46 | 71,76 | 72,34 | -1,79% | 1.284.868,00 |
| 21.05.2025 | 75,64 | 75,95 | 73,63 | 73,66 | -3,33% | 1.331.979,00 |
| 20.05.2025 | 78,50 | 78,94 | 76,17 | 76,20 | -4,68% | 1.858.917,00 |
| 19.05.2025 | 80,43 | 80,43 | 78,16 | 79,94 | -2,57% | 2.365.331,00 |
| 16.05.2025 | 82,79 | 83,96 | 81,26 | 82,05 | -0,87% | 1.569.623,00 |
| 15.05.2025 | 81,58 | 83,41 | 80,00 | 82,77 | 0,24% | 1.249.397,00 |
| 14.05.2025 | 85,68 | 85,73 | 82,18 | 82,57 | -4,58% | 1.420.703,00 |
| 13.05.2025 | 85,93 | 87,31 | 85,33 | 86,53 | 1,02% | 1.037.726,00 |
| 12.05.2025 | 84,34 | 87,32 | 83,16 | 85,66 | 7,07% | 1.220.212,00 |
| 09.05.2025 | 81,05 | 81,90 | 79,48 | 80,00 | -0,55% | 867.336,00 |
| 08.05.2025 | 79,16 | 81,55 | 78,56 | 80,44 | 3,13% | 958.170,00 |
| 07.05.2025 | 78,65 | 79,02 | 76,97 | 78,00 | -1,05% | 1.513.634,00 |
| 06.05.2025 | 77,96 | 79,21 | 77,23 | 78,83 | 0,78% | 1.677.505,00 |
| 05.05.2025 | 79,63 | 81,24 | 78,18 | 78,22 | -2,04% | 1.848.769,00 |
| 02.05.2025 | 79,48 | 84,50 | 78,51 | 79,85 | -13,46% | 2.723.125,00 |
| 01.05.2025 | 91,90 | 94,18 | 91,51 | 92,27 | -0,17% | 869.879,00 |
| 30.04.2025 | 91,83 | 92,55 | 89,96 | 92,43 | -1,02% | 691.622,00 |
| 29.04.2025 | 92,74 | 93,75 | 91,76 | 93,38 | 0,34% | 428.128,00 |
| 28.04.2025 | 93,92 | 94,21 | 91,99 | 93,06 | -0,35% | 668.670,00 |
| 25.04.2025 | 93,04 | 93,84 | 91,71 | 93,39 | -1,44% | 600.083,00 |
| 24.04.2025 | 92,77 | 95,61 | 91,65 | 94,75 | 2,48% | 582.357,00 |
| 23.04.2025 | 95,41 | 98,50 | 91,85 | 92,46 | -1,00% | 622.167,00 |
| 22.04.2025 | 91,90 | 93,77 | 91,22 | 93,39 | 2,92% | 428.824,00 |
| 21.04.2025 | 91,32 | 92,11 | 89,60 | 90,74 | -1,21% | 389.096,00 |
| 17.04.2025 | 91,08 | 92,84 | 91,00 | 91,85 | 1,69% | 605.523,00 |
| 16.04.2025 | 90,72 | 91,67 | 88,78 | 90,32 | 0,30% | 562.381,00 |
| 15.04.2025 | 89,84 | 91,10 | 89,39 | 90,05 | -0,07% | 568.360,00 |
| 14.04.2025 | 91,87 | 91,87 | 88,52 | 90,11 | 0,41% | 514.983,00 |
| 11.04.2025 | 86,58 | 90,04 | 85,39 | 89,74 | 3,17% | 655.626,00 |
| 10.04.2025 | 91,44 | 92,23 | 85,05 | 86,98 | -7,20% | 909.810,00 |
| 09.04.2025 | 83,01 | 94,53 | 82,59 | 93,73 | 12,82% | 1.568.764,00 |
| 08.04.2025 | 90,25 | 90,58 | 81,41 | 83,08 | -3,64% | 1.150.696,00 |
| 07.04.2025 | 85,41 | 92,73 | 82,33 | 86,22 | -2,53% | 1.478.664,00 |
| 04.04.2025 | 90,70 | 91,10 | 85,31 | 88,46 | -6,13% | 1.258.248,00 |
| 03.04.2025 | 98,22 | 98,22 | 93,97 | 94,24 | -7,62% | 1.118.222,00 |
| 02.04.2025 | 98,62 | 102,12 | 98,53 | 102,01 | 2,03% | 503.677,00 |
| 01.04.2025 | 99,30 | 100,71 | 98,47 | 99,98 | -0,05% | 467.319,00 |
| 31.03.2025 | 98,03 | 100,91 | 97,37 | 100,03 | 0,92% | 678.067,00 |
| 28.03.2025 | 102,39 | 102,80 | 98,51 | 99,12 | -3,69% | 857.228,00 |
| 27.03.2025 | 100,60 | 103,19 | 100,37 | 102,92 | 1,31% | 673.820,00 |
| 26.03.2025 | 100,75 | 102,18 | 100,07 | 101,59 | 0,90% | 674.935,00 |
| 25.03.2025 | 103,06 | 103,15 | 100,20 | 100,68 | -1,92% | 1.006.368,00 |
| 24.03.2025 | 101,96 | 103,57 | 101,25 | 102,65 | 1,74% | 942.848,00 |
| 21.03.2025 | 99,78 | 101,08 | 99,18 | 100,89 | -0,39% | 2.590.227,00 |
| 20.03.2025 | 100,70 | 102,18 | 99,37 | 101,28 | -0,67% | 1.344.799,00 |
| 19.03.2025 | 105,89 | 105,89 | 100,10 | 101,96 | -3,68% | 1.472.873,00 |
| 18.03.2025 | 108,15 | 108,15 | 105,71 | 105,86 | -1,70% | 662.523,00 |
| 17.03.2025 | 107,23 | 108,84 | 106,78 | 107,69 | 0,38% | 919.745,00 |
| 14.03.2025 | 107,45 | 107,91 | 105,89 | 107,28 | 1,48% | 581.275,00 |
| 13.03.2025 | 106,70 | 109,74 | 104,77 | 105,72 | -1,16% | 502.761,00 |
| 12.03.2025 | 109,18 | 110,85 | 106,72 | 106,96 | -1,54% | 831.689,00 |
| 11.03.2025 | 110,83 | 111,45 | 106,69 | 108,63 | -1,65% | 968.035,00 |
| 10.03.2025 | 111,08 | 113,51 | 110,38 | 110,45 | -1,28% | 659.694,00 |
| 07.03.2025 | 110,09 | 112,13 | 108,76 | 111,88 | 1,02% | 717.477,00 |
| 06.03.2025 | 110,15 | 111,46 | 109,41 | 110,75 | -0,23% | 547.498,00 |
| 05.03.2025 | 108,20 | 111,28 | 108,07 | 111,00 | 3,73% | 638.876,00 |
| 04.03.2025 | 107,13 | 108,19 | 105,06 | 107,01 | -1,56% | 713.659,00 |
| 03.03.2025 | 112,62 | 114,75 | 108,11 | 108,71 | -3,20% | 675.643,00 |
| 28.02.2025 | 110,71 | 112,47 | 109,90 | 112,30 | 1,69% | 594.419,00 |
| 27.02.2025 | 111,80 | 112,83 | 110,31 | 110,43 | -1,68% | 696.886,00 |
| 26.02.2025 | 112,35 | 113,77 | 111,08 | 112,32 | 0,21% | 653.775,00 |
| 25.02.2025 | 110,49 | 114,06 | 110,48 | 112,09 | 2,34% | 782.328,00 |
| 24.02.2025 | 106,23 | 111,11 | 104,74 | 109,53 | -0,16% | 1.522.022,00 |
| 21.02.2025 | 109,96 | 111,29 | 109,01 | 109,71 | -1,52% | 802.610,00 |
| 20.02.2025 | 112,93 | 114,09 | 110,73 | 111,40 | -1,93% | 722.690,00 |
| 19.02.2025 | 111,31 | 113,82 | 111,31 | 113,59 | -2,79% | 752.315,00 |
| 18.02.2025 | 115,59 | 118,23 | 115,29 | 116,85 | 1,35% | 717.476,00 |
| 17.02.2025 | 115,30 | 115,30 | 115,29 | 115,30 | 0,02% | - |
| 14.02.2025 | 113,77 | 117,71 | 113,77 | 115,27 | 2,39% | 919.565,00 |
| 13.02.2025 | 110,63 | 112,79 | 110,39 | 112,58 | 1,36% | 432.000,00 |
| 12.02.2025 | 112,00 | 112,10 | 110,31 | 111,07 | -1,29% | 623.739,00 |
| 11.02.2025 | 110,75 | 113,09 | 110,75 | 112,52 | 1,35% | 859.145,00 |
| 10.02.2025 | 112,40 | 112,59 | 110,59 | 111,02 | -0,46% | 348.633,00 |
| 07.02.2025 | 113,08 | 113,08 | 111,06 | 111,53 | -1,27% | 267.880,00 |
| 06.02.2025 | 110,63 | 114,22 | 110,02 | 112,96 | 2,94% | 518.897,00 |