88,327$
-6,27%
Echtzeit-Aktienkurs Westlake Chemical Corp.
Bid:
Ask:
Aktienkurse zur Westlake Chemical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 91,56 | 91,56 | 85,84 | 88,35 | -6,25% | - |
| 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 |
| 05.02.2025 | 110,76 | 111,11 | 109,41 | 109,73 | -1,35% | 380.727,00 |
| 04.02.2025 | 110,23 | 111,66 | 109,24 | 111,23 | 0,60% | 603.548,00 |
| 03.02.2025 | 111,33 | 112,50 | 108,56 | 110,57 | -3,24% | 606.749,00 |
| 31.01.2025 | 115,14 | 115,98 | 113,29 | 114,27 | -1,36% | 1.276.041,00 |
| 30.01.2025 | 117,26 | 117,89 | 113,54 | 115,84 | -1,06% | 614.849,00 |
| 29.01.2025 | 116,03 | 118,63 | 116,03 | 117,08 | 0,15% | 435.893,00 |
| 28.01.2025 | 118,55 | 119,86 | 116,88 | 116,90 | -0,57% | 579.439,00 |
| 27.01.2025 | 118,54 | 118,69 | 115,81 | 117,57 | -0,08% | 608.941,00 |
| 24.01.2025 | 118,41 | 119,32 | 117,39 | 117,66 | -0,51% | 444.268,00 |
| 23.01.2025 | 117,63 | 118,41 | 116,39 | 118,26 | 0,44% | 497.954,00 |
| 22.01.2025 | 118,96 | 118,96 | 117,69 | 117,74 | -1,19% | 225.656,00 |
| 21.01.2025 | 119,40 | 119,54 | 118,30 | 119,16 | 1,02% | 398.573,00 |
| 17.01.2025 | 118,82 | 118,89 | 117,32 | 117,96 | 0,22% | 355.399,00 |
| 16.01.2025 | 116,52 | 117,92 | 116,15 | 117,70 | 0,90% | 448.696,00 |
| 15.01.2025 | 117,34 | 118,34 | 116,14 | 116,65 | 1,46% | 522.200,00 |
| 14.01.2025 | 114,25 | 115,18 | 113,61 | 114,97 | 1,38% | 310.072,00 |
| 13.01.2025 | 109,02 | 113,48 | 109,02 | 113,41 | 3,06% | 683.212,00 |
| 10.01.2025 | 109,95 | 111,74 | 109,34 | 110,04 | -0,45% | 875.275,00 |
| 08.01.2025 | 111,16 | 111,25 | 108,95 | 110,54 | -1,02% | 556.291,00 |
| 07.01.2025 | 112,46 | 114,06 | 110,96 | 111,68 | -1,68% | 633.423,00 |
| 06.01.2025 | 112,94 | 114,65 | 112,94 | 113,59 | 1,44% | 640.188,00 |
| 03.01.2025 | 112,32 | 112,63 | 110,76 | 111,98 | -0,13% | 447.161,00 |
| 02.01.2025 | 114,13 | 115,93 | 111,71 | 112,13 | -2,20% | 460.272,00 |
| 31.12.2024 | 113,62 | 115,39 | 113,62 | 114,65 | 1,06% | 413.811,00 |
| 30.12.2024 | 113,95 | 114,21 | 112,69 | 113,45 | -0,73% | 421.218,00 |
| 27.12.2024 | 114,90 | 116,17 | 114,03 | 114,28 | -0,79% | 309.684,00 |
| 26.12.2024 | 114,61 | 115,35 | 114,48 | 115,19 | 0,21% | 342.011,00 |
| 24.12.2024 | 114,45 | 115,31 | 113,98 | 114,95 | 0,48% | 178.917,00 |
| 23.12.2024 | 113,06 | 114,73 | 113,00 | 114,40 | 1,03% | 415.356,00 |
| 20.12.2024 | 113,20 | 114,76 | 112,63 | 113,23 | -0,07% | 1.294.053,00 |
| 19.12.2024 | 115,92 | 116,96 | 113,27 | 113,31 | -1,93% | 761.977,00 |
| 18.12.2024 | 118,53 | 120,24 | 115,00 | 115,54 | -1,70% | 941.106,00 |
| 17.12.2024 | 116,66 | 119,33 | 116,66 | 117,54 | -0,18% | 812.392,00 |
| 16.12.2024 | 118,48 | 119,26 | 117,11 | 117,75 | -1,43% | 733.422,00 |
| 13.12.2024 | 119,41 | 120,13 | 118,50 | 119,46 | -0,54% | 556.673,00 |
| 12.12.2024 | 121,15 | 122,70 | 120,06 | 120,11 | -0,53% | 472.937,00 |
| 11.12.2024 | 121,96 | 122,57 | 120,56 | 120,75 | -1,28% | 835.958,00 |
| 10.12.2024 | 125,05 | 125,05 | 121,53 | 122,31 | -2,81% | 931.832,00 |
| 09.12.2024 | 126,59 | 128,85 | 125,62 | 125,85 | 1,21% | 640.988,00 |
| 06.12.2024 | 124,42 | 124,88 | 123,44 | 124,34 | 0,65% | 648.766,00 |
| 05.12.2024 | 125,95 | 126,10 | 123,47 | 123,54 | -1,81% | 490.263,00 |
| 04.12.2024 | 125,38 | 126,62 | 124,12 | 125,82 | -0,66% | 881.893,00 |
| 03.12.2024 | 129,27 | 129,27 | 126,53 | 126,66 | -1,57% | 527.099,00 |
| 02.12.2024 | 128,63 | 129,23 | 127,00 | 128,68 | 0,22% | 899.910,00 |
| 29.11.2024 | 129,16 | 129,44 | 128,07 | 128,40 | -0,12% | 296.928,00 |
| 27.11.2024 | 128,65 | 129,86 | 127,88 | 128,55 | 0,28% | 309.071,00 |
| 26.11.2024 | 131,20 | 131,20 | 127,92 | 128,19 | -2,83% | 533.770,00 |
| 25.11.2024 | 132,00 | 133,51 | 131,21 | 131,93 | 1,13% | 649.935,00 |
| 22.11.2024 | 129,22 | 131,01 | 129,13 | 130,45 | 1,00% | 399.754,00 |
| 21.11.2024 | 127,65 | 129,43 | 126,86 | 129,16 | 0,98% | 409.379,00 |
| 20.11.2024 | 127,13 | 128,06 | 126,11 | 127,91 | 0,76% | 335.209,00 |
| 19.11.2024 | 126,71 | 127,33 | 125,28 | 126,95 | -0,07% | 438.671,00 |
| 18.11.2024 | 126,96 | 128,33 | 126,76 | 127,04 | 0,30% | 434.969,00 |
| 15.11.2024 | 127,10 | 128,02 | 126,34 | 126,66 | -0,02% | 395.144,00 |
| 14.11.2024 | 128,22 | 128,74 | 125,30 | 126,69 | -1,22% | 522.104,00 |
| 13.11.2024 | 127,35 | 128,92 | 126,99 | 128,26 | 0,40% | 590.503,00 |
| 12.11.2024 | 128,55 | 129,64 | 127,17 | 127,75 | -1,90% | 422.158,00 |
| 11.11.2024 | 132,79 | 132,79 | 129,54 | 130,22 | -1,46% | 625.105,00 |