123,431$
-0,60%
Echtzeit-Aktienkurs Westlake Chemical Corp.
Bid:
Ask:
Aktienkurse zur Westlake Chemical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2023 | 126,81 | 127,85 | 124,03 | 124,18 | -1,21% | 280.131,00 |
| 19.09.2023 | 127,58 | 128,07 | 124,84 | 125,70 | -1,12% | 401.420,00 |
| 18.09.2023 | 127,36 | 128,91 | 126,89 | 127,13 | -0,11% | 279.047,00 |
| 15.09.2023 | 126,98 | 127,46 | 125,45 | 127,27 | -0,36% | 1.382.405,00 |
| 14.09.2023 | 125,94 | 127,85 | 125,36 | 127,73 | 3,09% | 443.199,00 |
| 13.09.2023 | 124,09 | 124,62 | 122,50 | 123,90 | -0,47% | 487.691,00 |
| 12.09.2023 | 123,69 | 125,44 | 123,69 | 124,48 | 0,22% | 301.326,00 |
| 11.09.2023 | 126,32 | 127,12 | 123,97 | 124,21 | -0,58% | 381.523,00 |
| 08.09.2023 | 125,11 | 126,50 | 124,44 | 124,93 | 0,19% | 557.065,00 |
| 07.09.2023 | 126,72 | 127,63 | 123,34 | 124,69 | -2,28% | 743.402,00 |
| 06.09.2023 | 127,36 | 129,20 | 125,70 | 127,60 | -0,09% | 428.141,00 |
| 05.09.2023 | 130,57 | 131,28 | 127,66 | 127,72 | -3,75% | 609.777,00 |
| 01.09.2023 | 132,35 | 133,83 | 131,39 | 132,70 | 1,31% | 702.842,00 |
| 31.08.2023 | 132,91 | 132,91 | 130,61 | 130,98 | -1,66% | 821.218,00 |
| 30.08.2023 | 134,01 | 135,05 | 133,06 | 133,19 | -0,65% | 420.962,00 |
| 29.08.2023 | 132,06 | 134,18 | 131,25 | 134,06 | 1,63% | 259.249,00 |
| 28.08.2023 | 131,88 | 133,25 | 131,40 | 131,91 | 0,53% | 283.627,00 |
| 25.08.2023 | 131,00 | 131,74 | 129,13 | 131,22 | 1,16% | 337.710,00 |
| 24.08.2023 | 128,39 | 130,70 | 128,39 | 129,71 | -0,17% | 236.084,00 |
| 23.08.2023 | 130,65 | 131,22 | 128,71 | 129,93 | -0,44% | 340.024,00 |
| 22.08.2023 | 131,54 | 132,79 | 129,64 | 130,50 | -0,46% | 386.914,00 |
| 21.08.2023 | 131,30 | 132,42 | 130,60 | 131,10 | 0,57% | 431.718,00 |
| 18.08.2023 | 129,61 | 131,65 | 128,72 | 130,36 | -0,51% | 375.064,00 |
| 17.08.2023 | 130,81 | 133,53 | 130,80 | 131,03 | 0,84% | 369.961,00 |
| 16.08.2023 | 130,00 | 131,68 | 129,58 | 129,94 | -0,11% | 340.093,00 |
| 15.08.2023 | 132,22 | 132,32 | 129,58 | 130,08 | -3,00% | 499.801,00 |
| 14.08.2023 | 132,11 | 134,57 | 130,77 | 134,11 | 1,46% | 422.594,00 |
| 11.08.2023 | 131,88 | 133,11 | 130,96 | 132,18 | 0,02% | 374.991,00 |
| 10.08.2023 | 134,05 | 134,37 | 130,84 | 132,16 | -0,46% | 600.274,00 |
| 09.08.2023 | 132,69 | 134,65 | 131,62 | 132,77 | 0,14% | 598.981,00 |
| 08.08.2023 | 129,50 | 132,92 | 128,60 | 132,59 | -1,02% | 390.942,00 |
| 07.08.2023 | 131,94 | 134,24 | 131,20 | 133,95 | 2,19% | 412.643,00 |
| 04.08.2023 | 132,47 | 134,11 | 130,93 | 131,08 | -1,09% | 520.352,00 |
| 03.08.2023 | 133,54 | 135,89 | 132,46 | 132,53 | -1,38% | 1.064.976,00 |
| 02.08.2023 | 134,16 | 136,81 | 134,04 | 134,39 | -1,77% | 652.224,00 |
| 01.08.2023 | 136,21 | 137,49 | 135,82 | 136,81 | -0,50% | 352.803,00 |
| 31.07.2023 | 137,23 | 137,94 | 135,88 | 137,50 | 0,31% | 388.358,00 |
| 28.07.2023 | 136,25 | 138,39 | 135,94 | 137,08 | 1,68% | 470.964,00 |
| 27.07.2023 | 133,44 | 137,01 | 132,77 | 134,81 | 1,02% | 669.679,00 |
| 26.07.2023 | 131,36 | 133,98 | 131,14 | 133,45 | 1,36% | 339.093,00 |
| 25.07.2023 | 129,44 | 134,12 | 129,44 | 131,66 | 2,39% | 473.691,00 |
| 24.07.2023 | 130,00 | 131,52 | 128,43 | 128,59 | -0,99% | 415.140,00 |
| 21.07.2023 | 127,89 | 129,94 | 126,89 | 129,88 | 1,18% | 445.626,00 |
| 20.07.2023 | 129,20 | 129,48 | 127,45 | 128,37 | 0,38% | 374.891,00 |
| 19.07.2023 | 127,65 | 128,26 | 126,59 | 127,89 | 0,09% | 323.362,00 |
| 18.07.2023 | 125,50 | 128,26 | 125,50 | 127,78 | 2,22% | 376.842,00 |
| 17.07.2023 | 125,00 | 125,45 | 123,05 | 125,00 | -0,61% | 438.051,00 |
| 14.07.2023 | 129,02 | 129,02 | 124,84 | 125,77 | -2,87% | 454.089,00 |
| 13.07.2023 | 129,50 | 130,39 | 128,24 | 129,49 | 0,21% | 585.197,00 |
| 12.07.2023 | 126,17 | 129,54 | 126,14 | 129,22 | 4,36% | 957.049,00 |
| 11.07.2023 | 122,58 | 124,45 | 122,52 | 123,82 | 1,92% | 560.382,00 |
| 10.07.2023 | 119,78 | 122,44 | 119,78 | 121,49 | 0,78% | 391.624,00 |
| 07.07.2023 | 116,94 | 121,28 | 116,80 | 120,55 | 3,53% | 549.929,00 |
| 06.07.2023 | 115,64 | 117,23 | 114,23 | 116,44 | -0,86% | 385.091,00 |
| 05.07.2023 | 118,56 | 119,49 | 117,41 | 117,45 | -2,43% | 510.303,00 |
| 03.07.2023 | 119,73 | 121,28 | 119,51 | 120,38 | 0,76% | 167.646,00 |
| 30.06.2023 | 119,83 | 119,92 | 118,06 | 119,47 | 0,51% | 358.477,00 |
| 29.06.2023 | 116,47 | 118,92 | 116,15 | 118,86 | 1,85% | 370.728,00 |
| 28.06.2023 | 116,60 | 117,30 | 115,33 | 116,70 | -0,02% | 392.690,00 |
| 27.06.2023 | 113,95 | 116,89 | 112,99 | 116,72 | 1,94% | 504.931,00 |
| 26.06.2023 | 111,10 | 114,77 | 111,10 | 114,50 | 1,51% | 458.375,00 |
| 23.06.2023 | 108,87 | 113,05 | 107,34 | 112,80 | 2,26% | 860.452,00 |
| 22.06.2023 | 109,44 | 110,84 | 107,86 | 110,31 | -1,25% | 451.097,00 |
| 21.06.2023 | 110,69 | 113,17 | 109,67 | 111,71 | 0,49% | 591.295,00 |
| 20.06.2023 | 112,02 | 112,63 | 109,18 | 111,16 | -3,09% | 679.437,00 |
| 16.06.2023 | 115,85 | 115,85 | 113,46 | 114,70 | -0,85% | 676.610,00 |
| 15.06.2023 | 113,10 | 115,89 | 112,88 | 115,68 | 1,75% | 377.522,00 |
| 14.06.2023 | 116,71 | 117,87 | 113,12 | 113,69 | -2,01% | 495.755,00 |
| 13.06.2023 | 113,95 | 116,66 | 113,61 | 116,02 | 3,23% | 523.010,00 |
| 12.06.2023 | 111,03 | 112,70 | 110,34 | 112,39 | 0,89% | 507.875,00 |
| 09.06.2023 | 112,69 | 112,69 | 110,54 | 111,40 | -0,90% | 752.713,00 |
| 08.06.2023 | 116,21 | 116,21 | 111,27 | 112,41 | -3,14% | 527.060,00 |
| 07.06.2023 | 113,30 | 116,09 | 112,56 | 116,06 | 2,89% | 524.990,00 |
| 06.06.2023 | 110,29 | 113,17 | 110,29 | 112,80 | 1,16% | 619.288,00 |
| 05.06.2023 | 112,43 | 112,31 | 109,67 | 111,51 | -1,33% | 483.899,00 |
| 02.06.2023 | 108,00 | 114,05 | 107,74 | 113,01 | 7,34% | 713.088,00 |
| 01.06.2023 | 104,20 | 105,98 | 103,28 | 105,28 | 1,28% | 437.798,00 |
| 31.05.2023 | 107,54 | 107,81 | 103,28 | 103,95 | -4,14% | 1.086.282,00 |
| 30.05.2023 | 111,58 | 111,58 | 108,11 | 108,44 | -3,07% | 444.574,00 |
| 26.05.2023 | 112,47 | 113,15 | 111,16 | 111,88 | 0,22% | 306.707,00 |
| 25.05.2023 | 112,70 | 113,64 | 109,70 | 111,63 | -1,82% | 486.354,00 |
| 24.05.2023 | 115,23 | 115,27 | 113,28 | 113,70 | -1,78% | 344.936,00 |
| 23.05.2023 | 115,62 | 117,42 | 114,92 | 115,76 | -0,35% | 331.920,00 |
| 22.05.2023 | 116,19 | 117,30 | 115,75 | 116,17 | -0,11% | 379.255,00 |
| 19.05.2023 | 118,11 | 118,89 | 116,24 | 116,30 | -0,71% | 327.510,00 |
| 18.05.2023 | 115,27 | 117,32 | 114,41 | 117,13 | 1,03% | 348.045,00 |
| 17.05.2023 | 114,08 | 116,53 | 113,30 | 115,94 | 2,43% | 337.649,00 |
| 16.05.2023 | 114,59 | 114,59 | 113,01 | 113,19 | -1,82% | 366.390,00 |
| 15.05.2023 | 115,34 | 116,14 | 114,20 | 115,29 | 0,72% | 273.890,00 |
| 12.05.2023 | 114,00 | 114,77 | 113,12 | 114,47 | 0,94% | 238.427,00 |
| 11.05.2023 | 113,82 | 115,03 | 112,62 | 113,40 | -1,68% | 411.735,00 |
| 10.05.2023 | 119,71 | 119,95 | 114,11 | 115,34 | -2,37% | 521.102,00 |
| 09.05.2023 | 116,35 | 118,86 | 116,15 | 118,14 | -0,41% | 377.489,00 |
| 08.05.2023 | 122,54 | 122,87 | 118,17 | 118,63 | -2,19% | 533.979,00 |
| 05.05.2023 | 120,61 | 122,98 | 118,12 | 121,29 | 3,83% | 567.689,00 |
| 04.05.2023 | 116,88 | 121,86 | 112,33 | 116,82 | 4,09% | 969.318,00 |
| 03.05.2023 | 112,76 | 115,12 | 112,03 | 112,23 | -0,07% | 975.377,00 |
| 02.05.2023 | 111,17 | 112,51 | 109,12 | 112,31 | -0,93% | 752.723,00 |
| 01.05.2023 | 113,19 | 113,90 | 112,33 | 113,37 | -0,36% | 488.225,00 |
| 28.04.2023 | 111,37 | 113,83 | 111,10 | 113,78 | 2,24% | 423.909,00 |