79,219$
0,47%
Echtzeit-Aktienkurs Westlake Chemical Corp.
Bid:
Ask:
Aktienkurse zur Westlake Chemical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 79,30 | 79,92 | 78,81 | 79,04 | 0,24% | - |
| 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 |
| 15.09.2025 | 88,72 | 89,09 | 85,84 | 86,75 | -1,57% | 1.027.118,00 |
| 12.09.2025 | 89,21 | 89,69 | 87,86 | 88,13 | -1,62% | 745.794,00 |
| 11.09.2025 | 85,44 | 89,65 | 85,44 | 89,58 | 5,30% | 831.866,00 |
| 10.09.2025 | 85,49 | 86,70 | 84,90 | 85,07 | -1,09% | 751.700,00 |
| 09.09.2025 | 88,00 | 89,11 | 85,67 | 86,01 | -2,68% | 1.086.445,00 |
| 08.09.2025 | 89,11 | 89,11 | 86,29 | 88,38 | -1,16% | 857.057,00 |
| 05.09.2025 | 88,31 | 92,22 | 87,41 | 89,42 | 2,03% | 1.200.208,00 |
| 04.09.2025 | 84,55 | 87,86 | 83,51 | 87,64 | 3,53% | 1.000.475,00 |
| 03.09.2025 | 85,56 | 86,58 | 83,57 | 84,65 | -2,17% | 951.540,00 |
| 02.09.2025 | 86,67 | 86,99 | 85,21 | 86,53 | -1,47% | 555.285,00 |
| 29.08.2025 | 86,75 | 88,15 | 86,48 | 87,82 | 1,63% | 907.878,00 |
| 28.08.2025 | 86,90 | 87,08 | 85,17 | 86,41 | 0,38% | 1.097.024,00 |
| 27.08.2025 | 85,27 | 87,52 | 85,27 | 86,08 | -0,12% | 882.462,00 |
| 26.08.2025 | 87,55 | 87,77 | 85,83 | 86,18 | -1,20% | 1.318.472,00 |
| 25.08.2025 | 89,54 | 90,08 | 86,97 | 87,23 | -3,72% | 1.228.997,00 |
| 22.08.2025 | 83,68 | 91,23 | 83,40 | 90,60 | 9,50% | 2.312.265,00 |
| 21.08.2025 | 81,84 | 83,23 | 80,84 | 82,74 | -0,01% | 688.225,00 |
| 20.08.2025 | 85,15 | 86,08 | 82,74 | 82,75 | -0,97% | 1.124.142,00 |
| 19.08.2025 | 83,65 | 84,21 | 82,59 | 83,56 | 0,34% | 1.011.922,00 |
| 18.08.2025 | 84,01 | 84,08 | 82,23 | 83,28 | -0,83% | 1.099.289,00 |
| 15.08.2025 | 86,22 | 86,82 | 83,83 | 83,98 | -1,82% | 1.004.603,00 |
| 14.08.2025 | 83,05 | 85,93 | 82,40 | 85,54 | 0,59% | 2.100.640,00 |
| 13.08.2025 | 79,41 | 85,07 | 79,41 | 85,04 | 7,41% | 1.293.443,00 |
| 12.08.2025 | 76,91 | 79,20 | 76,34 | 79,17 | 2,97% | 1.301.409,00 |
| 11.08.2025 | 79,17 | 80,07 | 76,21 | 76,89 | -2,67% | 1.002.692,00 |
| 08.08.2025 | 82,03 | 82,60 | 78,87 | 79,00 | -3,74% | 1.230.706,00 |
| 07.08.2025 | 82,89 | 84,09 | 81,69 | 82,07 | 1,17% | 1.082.254,00 |
| 06.08.2025 | 83,84 | 84,36 | 80,66 | 81,12 | -2,36% | 1.303.001,00 |
| 05.08.2025 | 82,99 | 85,12 | 80,73 | 83,08 | 8,96% | 2.588.465,00 |
| 04.08.2025 | 76,42 | 77,41 | 75,83 | 76,25 | 1,09% | 1.828.404,00 |
| 01.08.2025 | 78,40 | 78,50 | 75,07 | 75,43 | -4,88% | 1.594.531,00 |
| 31.07.2025 | 77,80 | 79,43 | 77,50 | 79,30 | -0,44% | 1.419.260,00 |
| 30.07.2025 | 84,54 | 84,54 | 78,99 | 79,65 | -6,44% | 1.640.619,00 |
| 29.07.2025 | 86,01 | 86,26 | 84,23 | 85,13 | -0,79% | 1.725.930,00 |
| 28.07.2025 | 85,05 | 86,43 | 83,62 | 85,81 | 0,06% | 1.338.842,00 |
| 25.07.2025 | 82,65 | 86,11 | 82,06 | 85,76 | 4,32% | 1.431.780,00 |
| 24.07.2025 | 84,69 | 85,41 | 81,12 | 82,21 | -5,84% | 2.067.065,00 |
| 23.07.2025 | 87,69 | 88,51 | 86,18 | 87,31 | 1,90% | 757.440,00 |
| 22.07.2025 | 82,86 | 86,17 | 82,60 | 85,68 | 4,48% | 1.005.735,00 |
| 21.07.2025 | 82,32 | 83,25 | 81,47 | 82,01 | 0,70% | 698.249,00 |
| 18.07.2025 | 84,29 | 84,29 | 80,96 | 81,44 | -2,39% | 863.482,00 |
| 17.07.2025 | 82,05 | 83,99 | 81,16 | 83,43 | 2,68% | 789.046,00 |
| 16.07.2025 | 81,89 | 82,21 | 79,92 | 81,25 | -0,59% | 816.862,00 |
| 15.07.2025 | 84,88 | 85,00 | 81,65 | 81,73 | -1,92% | 615.906,00 |
| 14.07.2025 | 84,38 | 85,08 | 82,90 | 83,33 | -2,38% | 747.538,00 |
| 11.07.2025 | 84,92 | 85,78 | 83,71 | 85,36 | -1,30% | 617.123,00 |
| 10.07.2025 | 85,28 | 88,42 | 85,12 | 86,48 | 1,16% | 1.059.270,00 |
| 09.07.2025 | 83,92 | 85,84 | 83,40 | 85,49 | 2,91% | 1.747.770,00 |
| 08.07.2025 | 79,38 | 83,93 | 79,31 | 83,07 | 5,53% | 1.137.588,00 |
| 07.07.2025 | 80,18 | 81,24 | 77,70 | 78,72 | -2,95% | 1.066.236,00 |
| 03.07.2025 | 82,33 | 82,57 | 80,70 | 81,11 | -0,90% | 707.564,00 |
| 02.07.2025 | 80,70 | 82,48 | 80,05 | 81,85 | 1,70% | 1.181.267,00 |
| 01.07.2025 | 75,54 | 81,98 | 75,39 | 80,48 | 5,99% | 1.977.440,00 |
| 30.06.2025 | 76,00 | 76,22 | 74,81 | 75,93 | -0,28% | 1.211.899,00 |
| 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 | 74,05 | 76,71 | 73,72 | 75,78 | 3,02% | 1.353.764,00 |
| 23.06.2025 | 71,83 | 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 | 75,93 | 76,46 | 73,22 | 73,24 | -4,16% | 907.958,00 |
| 16.06.2025 | 77,85 | 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 | 78,64 | 79,93 | 78,13 | 78,62 | -1,96% | 1.750.877,00 |
| 11.06.2025 | 80,28 | 81,54 | 79,87 | 80,19 | 0,48% | 3.143.643,00 |
| 10.06.2025 | 76,94 | 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 | 71,60 | 72,47 | 71,40 | 72,11 | 0,85% | 1.092.528,00 |