66,970€
-0,58%
Echtzeit-Aktienkurs Westlake Chemical Corp.
Bid:
Ask:
Aktienkurse zur Westlake Chemical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 67,30 | 68,08 | 66,08 | 66,88 | -0,71% | - |
| 06.08.2026 | 68,00 | 69,08 | 67,36 | 67,36 | -1,09% | - |
| 05.08.2026 | 69,80 | 69,80 | 65,92 | 68,10 | -1,19% | - |
| 04.08.2026 | 60,60 | 68,92 | 60,60 | 68,92 | 14,30% | 94,00 |
| 03.08.2026 | 60,72 | 60,72 | 60,02 | 60,30 | -1,60% | - |
| 31.07.2026 | 62,28 | 62,28 | 60,34 | 61,28 | -1,23% | - |
| 30.07.2026 | 62,98 | 62,98 | 61,60 | 62,04 | -1,34% | - |
| 29.07.2026 | 62,92 | 63,66 | 62,68 | 62,88 | -0,88% | - |
| 28.07.2026 | 63,34 | 64,14 | 63,34 | 63,44 | -0,03% | - |
| 27.07.2026 | 63,90 | 64,40 | 63,46 | 63,46 | -2,43% | - |
| 24.07.2026 | 65,80 | 65,80 | 64,58 | 65,04 | -1,42% | - |
| 23.07.2026 | 66,96 | 68,10 | 65,98 | 65,98 | -1,58% | - |
| 22.07.2026 | 66,44 | 67,42 | 66,44 | 67,04 | 0,45% | - |
| 21.07.2026 | 67,26 | 67,60 | 66,54 | 66,74 | -1,07% | - |
| 20.07.2026 | 67,42 | 67,76 | 66,66 | 67,46 | -0,15% | - |
| 17.07.2026 | 66,58 | 68,56 | 66,58 | 67,56 | 0,27% | - |
| 16.07.2026 | 66,90 | 67,72 | 66,68 | 67,38 | 0,30% | - |
| 15.07.2026 | 67,08 | 67,24 | 66,34 | 67,18 | -0,21% | - |
| 14.07.2026 | 66,40 | 67,34 | 66,18 | 67,32 | 1,02% | - |
| 13.07.2026 | 65,64 | 67,02 | 65,64 | 66,64 | 0,82% | 500,00 |
| 10.07.2026 | 64,88 | 66,10 | 64,88 | 66,10 | 1,38% | - |
| 09.07.2026 | 66,08 | 66,08 | 65,12 | 65,20 | -2,01% | - |
| 08.07.2026 | 66,32 | 68,24 | 66,32 | 66,54 | -0,33% | 60,00 |
| 07.07.2026 | 65,10 | 67,02 | 65,10 | 66,76 | 1,95% | - |
| 06.07.2026 | 65,16 | 65,48 | 63,86 | 65,48 | 0,68% | - |
| 03.07.2026 | 65,14 | 65,14 | 64,94 | 65,04 | -0,34% | - |
| 02.07.2026 | 63,62 | 65,28 | 63,62 | 65,26 | 1,27% | - |
| 01.07.2026 | 63,48 | 64,44 | 63,48 | 64,44 | 0,72% | - |
| 30.06.2026 | 65,34 | 65,34 | 63,72 | 63,98 | -1,54% | - |
| 29.06.2026 | 67,20 | 67,20 | 64,78 | 64,98 | -2,81% | - |
| 26.06.2026 | 66,76 | 66,86 | 66,54 | 66,86 | -0,06% | - |
| 25.06.2026 | 66,46 | 67,34 | 66,28 | 66,90 | 0,94% | - |
| 24.06.2026 | 66,88 | 66,88 | 65,34 | 66,28 | -1,49% | - |
| 23.06.2026 | 67,70 | 68,24 | 67,28 | 67,28 | -0,83% | - |
| 22.06.2026 | 69,68 | 69,68 | 67,84 | 67,84 | -2,36% | - |
| 19.06.2026 | 69,70 | 69,70 | 69,48 | 69,48 | -0,57% | - |
| 18.06.2026 | 72,42 | 72,42 | 69,88 | 69,88 | -3,88% | - |
| 17.06.2026 | 72,30 | 74,78 | 72,30 | 72,70 | -0,08% | - |
| 16.06.2026 | 75,20 | 75,20 | 72,34 | 72,76 | -3,19% | - |
| 15.06.2026 | 76,62 | 76,62 | 75,16 | 75,16 | -1,83% | - |
| 12.06.2026 | 75,20 | 76,76 | 73,44 | 76,56 | 1,73% | - |
| 11.06.2026 | 75,26 | 76,82 | 75,26 | 75,26 | -0,13% | - |
| 10.06.2026 | 74,08 | 76,28 | 74,08 | 75,36 | 0,64% | - |
| 09.06.2026 | 73,58 | 74,88 | 72,82 | 74,88 | 1,35% | - |
| 08.06.2026 | 72,78 | 74,08 | 72,78 | 73,88 | 0,68% | - |
| 05.06.2026 | 73,08 | 73,38 | 72,02 | 73,38 | 0,77% | - |
| 04.06.2026 | 74,10 | 74,10 | 72,44 | 72,82 | -2,18% | - |
| 03.06.2026 | 74,24 | 75,50 | 74,24 | 74,44 | -0,05% | - |
| 02.06.2026 | 73,62 | 75,02 | 73,62 | 74,48 | 0,24% | - |
| 01.06.2026 | 74,24 | 76,16 | 74,24 | 74,30 | 0,65% | 50,00 |
| 29.05.2026 | 75,00 | 75,00 | 73,82 | 73,82 | -2,04% | - |
| 28.05.2026 | 75,34 | 75,72 | 74,60 | 75,36 | -0,29% | - |
| 27.05.2026 | 75,56 | 76,52 | 75,56 | 75,58 | -1,31% | 79,00 |
| 26.05.2026 | 76,30 | 76,58 | 75,86 | 76,58 | 0,13% | - |
| 25.05.2026 | 76,34 | 76,48 | 76,34 | 76,48 | 0,90% | - |
| 22.05.2026 | 75,68 | 76,40 | 75,30 | 75,80 | -0,03% | - |
| 21.05.2026 | 75,68 | 76,56 | 75,42 | 75,82 | -0,45% | 20,00 |
| 20.05.2026 | 76,04 | 76,16 | 75,78 | 76,16 | 0,03% | - |
| 19.05.2026 | 78,06 | 78,06 | 76,02 | 76,14 | -2,88% | - |
| 18.05.2026 | 76,30 | 79,38 | 76,30 | 78,40 | 3,05% | - |
| 15.05.2026 | 77,26 | 77,82 | 76,08 | 76,08 | -4,33% | - |
| 14.05.2026 | 77,86 | 80,26 | 77,86 | 79,52 | 0,43% | - |
| 13.05.2026 | 81,06 | 82,86 | 79,18 | 79,18 | -6,27% | - |
| 12.05.2026 | 81,64 | 84,48 | 81,64 | 84,48 | 1,42% | - |
| 11.05.2026 | 78,48 | 83,30 | 78,48 | 83,30 | 5,04% | - |
| 08.05.2026 | 81,86 | 82,06 | 79,30 | 79,30 | -4,37% | - |
| 07.05.2026 | 83,88 | 84,10 | 82,46 | 82,92 | -3,06% | - |
| 06.05.2026 | 87,66 | 87,66 | 82,62 | 85,54 | -4,77% | 10,00 |
| 05.05.2026 | 97,02 | 97,02 | 88,38 | 89,82 | -8,14% | - |
| 04.05.2026 | 96,64 | 98,58 | 96,64 | 97,78 | -0,39% | - |
| 30.04.2026 | 93,42 | 98,16 | 93,42 | 98,16 | 2,83% | - |
| 29.04.2026 | 93,12 | 95,88 | 93,12 | 95,46 | 1,23% | - |
| 28.04.2026 | 93,58 | 94,74 | 93,40 | 94,30 | -0,51% | - |
| 27.04.2026 | 93,50 | 94,94 | 93,50 | 94,78 | 0,17% | - |
| 24.04.2026 | 94,56 | 96,32 | 94,56 | 94,62 | -1,62% | - |
| 23.04.2026 | 95,64 | 98,40 | 95,00 | 96,18 | -0,76% | - |
| 22.04.2026 | 97,44 | 99,14 | 96,92 | 96,92 | -1,64% | - |
| 21.04.2026 | 95,46 | 98,54 | 95,46 | 98,54 | 1,99% | - |
| 20.04.2026 | 93,84 | 97,84 | 93,84 | 96,62 | 0,98% | 40,00 |
| 17.04.2026 | 99,74 | 99,74 | 94,96 | 95,68 | -5,22% | - |
| 16.04.2026 | 96,32 | 100,95 | 96,32 | 100,95 | 4,05% | - |
| 15.04.2026 | 98,46 | 98,46 | 97,02 | 97,02 | -2,77% | - |
| 14.04.2026 | 100,55 | 100,55 | 99,42 | 99,78 | -1,65% | - |
| 13.04.2026 | 100,15 | 102,80 | 100,15 | 101,45 | 0,79% | - |
| 10.04.2026 | 98,82 | 102,10 | 98,82 | 100,65 | 1,05% | - |
| 09.04.2026 | 101,95 | 103,95 | 98,76 | 99,60 | -3,02% | - |
| 08.04.2026 | 99,00 | 102,70 | 97,86 | 102,70 | -3,20% | 40,00 |
| 07.04.2026 | 102,15 | 106,10 | 102,15 | 106,10 | 3,01% | - |
| 02.04.2026 | 98,50 | 103,00 | 98,50 | 103,00 | 3,00% | - |
| 01.04.2026 | 100,00 | 100,00 | 99,50 | 100,00 | -0,99% | - |
| 31.03.2026 | 101,00 | 101,00 | 99,50 | 101,00 | 1,00% | - |
| 30.03.2026 | 97,50 | 101,00 | 97,50 | 100,00 | 2,04% | - |
| 27.03.2026 | 98,00 | 98,00 | 97,50 | 98,00 | 0,00% | - |
| 26.03.2026 | 98,50 | 99,50 | 98,00 | 98,00 | -0,51% | - |
| 25.03.2026 | 98,00 | 101,00 | 98,00 | 98,50 | 0,51% | 40,00 |
| 24.03.2026 | 93,50 | 99,00 | 93,50 | 98,00 | 4,81% | 100,00 |
| 23.03.2026 | 91,50 | 94,50 | 91,50 | 93,50 | 1,63% | - |
| 20.03.2026 | 95,50 | 95,50 | 91,50 | 92,00 | -3,66% | - |
| 19.03.2026 | 98,00 | 98,00 | 95,00 | 95,50 | -2,55% | - |
| 18.03.2026 | 97,00 | 100,00 | 97,00 | 98,00 | 1,55% | - |