73,000€
5,42%
Echtzeit-Aktienkurs Westlake Chemical Corp.
Bid:
Ask:
Aktienkurse zur Westlake Chemical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 70,00 | 73,25 | 69,75 | 73,25 | 5,78% | - |
| 24.07.2025 | 74,25 | 74,25 | 68,75 | 69,25 | -6,73% | - |
| 23.07.2025 | 73,00 | 74,75 | 72,25 | 74,25 | 1,37% | - |
| 22.07.2025 | 70,25 | 73,25 | 69,75 | 73,25 | 3,53% | - |
| 21.07.2025 | 70,00 | 71,25 | 70,00 | 70,75 | 0,71% | - |
| 18.07.2025 | 72,00 | 72,50 | 69,75 | 70,25 | -2,77% | - |
| 17.07.2025 | 70,25 | 72,25 | 69,75 | 72,25 | 2,85% | - |
| 16.07.2025 | 70,50 | 71,75 | 68,25 | 70,25 | -0,71% | - |
| 15.07.2025 | 71,50 | 72,75 | 70,25 | 70,75 | -1,05% | - |
| 14.07.2025 | 73,00 | 73,50 | 70,75 | 71,50 | -1,72% | - |
| 11.07.2025 | 74,25 | 74,25 | 71,75 | 72,75 | -1,36% | - |
| 10.07.2025 | 72,75 | 75,75 | 72,50 | 73,75 | 0,68% | - |
| 09.07.2025 | 70,75 | 73,25 | 70,25 | 73,25 | 2,81% | - |
| 08.07.2025 | 67,25 | 71,75 | 66,75 | 71,25 | 6,74% | - |
| 07.07.2025 | 68,25 | 69,25 | 66,25 | 66,75 | -2,20% | 10,00 |
| 04.07.2025 | 68,75 | 68,75 | 68,25 | 68,25 | -0,73% | - |
| 03.07.2025 | 69,25 | 70,25 | 68,75 | 68,75 | -1,43% | - |
| 02.07.2025 | 68,25 | 69,75 | 68,25 | 69,75 | 2,20% | - |
| 01.07.2025 | 64,50 | 69,75 | 63,50 | 68,25 | 5,41% | - |
| 30.06.2025 | 64,75 | 66,00 | 63,75 | 64,75 | 0,00% | - |
| 27.06.2025 | 65,25 | 66,25 | 64,75 | 64,75 | 0,00% | - |
| 26.06.2025 | 64,25 | 65,25 | 63,75 | 64,75 | 1,57% | - |
| 25.06.2025 | 65,25 | 65,25 | 63,75 | 63,75 | -1,54% | - |
| 24.06.2025 | 63,75 | 65,75 | 63,25 | 64,75 | 1,57% | - |
| 23.06.2025 | 62,75 | 63,75 | 61,75 | 63,75 | 1,59% | - |
| 20.06.2025 | 61,25 | 63,25 | 60,75 | 62,75 | 2,45% | - |
| 19.06.2025 | 62,00 | 62,00 | 61,25 | 61,25 | -1,61% | - |
| 18.06.2025 | 63,75 | 64,25 | 61,75 | 62,25 | -2,35% | - |
| 17.06.2025 | 66,25 | 66,50 | 63,75 | 63,75 | -3,77% | - |
| 16.06.2025 | 67,00 | 67,50 | 65,25 | 66,25 | -0,75% | - |
| 13.06.2025 | 67,75 | 69,00 | 66,25 | 66,75 | -1,48% | - |
| 12.06.2025 | 69,75 | 69,75 | 67,75 | 67,75 | -3,56% | - |
| 11.06.2025 | 69,75 | 71,00 | 68,75 | 70,25 | 0,72% | - |
| 10.06.2025 | 66,50 | 69,75 | 66,25 | 69,75 | 5,28% | - |
| 09.06.2025 | 64,75 | 66,75 | 64,25 | 66,25 | 2,32% | - |
| 06.06.2025 | 63,25 | 64,75 | 62,75 | 64,75 | 3,19% | - |
| 05.06.2025 | 63,00 | 64,25 | 62,25 | 62,75 | -0,79% | - |
| 04.06.2025 | 63,00 | 64,25 | 62,25 | 63,25 | 0,80% | - |
| 03.06.2025 | 61,00 | 63,75 | 60,50 | 62,75 | 2,45% | - |
| 02.06.2025 | 62,50 | 63,25 | 60,25 | 61,25 | -1,61% | - |
| 30.05.2025 | 63,00 | 63,50 | 61,75 | 62,25 | -0,80% | - |
| 29.05.2025 | 63,75 | 63,75 | 62,25 | 62,75 | 0,00% | - |
| 28.05.2025 | 64,25 | 64,75 | 62,75 | 62,75 | -2,33% | - |
| 27.05.2025 | 63,75 | 64,25 | 63,25 | 64,25 | 0,39% | - |
| 26.05.2025 | 63,00 | 64,50 | 62,75 | 64,00 | 1,19% | - |
| 23.05.2025 | 64,25 | 64,25 | 62,25 | 63,25 | -1,56% | - |
| 22.05.2025 | 65,00 | 65,75 | 63,75 | 64,25 | -1,53% | - |
| 21.05.2025 | 68,25 | 68,25 | 65,25 | 65,25 | -3,69% | - |
| 20.05.2025 | 71,25 | 71,25 | 67,75 | 67,75 | -4,24% | - |
| 19.05.2025 | 73,75 | 73,75 | 69,75 | 70,75 | -3,41% | - |
| 16.05.2025 | 74,25 | 74,75 | 72,75 | 73,25 | -1,35% | 23,00 |
| 15.05.2025 | 73,75 | 74,75 | 71,75 | 74,25 | 0,34% | - |
| 14.05.2025 | 77,25 | 79,00 | 73,25 | 74,00 | -4,21% | - |
| 13.05.2025 | 77,25 | 78,50 | 76,50 | 77,25 | 0,00% | - |
| 12.05.2025 | 71,25 | 78,25 | 71,25 | 77,25 | 8,42% | - |
| 09.05.2025 | 71,75 | 73,25 | 70,75 | 71,25 | -0,70% | - |
| 08.05.2025 | 69,25 | 72,75 | 69,00 | 71,75 | 3,61% | - |
| 07.05.2025 | 69,50 | 69,75 | 67,75 | 69,25 | 0,00% | - |
| 06.05.2025 | 69,00 | 70,25 | 68,25 | 69,25 | 0,00% | 48,00 |
| 05.05.2025 | 70,75 | 71,25 | 69,25 | 69,25 | -2,46% | - |
| 02.05.2025 | 81,50 | 82,75 | 69,25 | 71,00 | -13,15% | - |
| 30.04.2025 | 82,00 | 82,50 | 79,25 | 81,75 | -0,61% | - |
| 29.04.2025 | 81,50 | 82,25 | 80,50 | 82,25 | 0,61% | - |
| 28.04.2025 | 83,50 | 83,50 | 80,75 | 81,75 | -0,61% | - |
| 25.04.2025 | 83,25 | 83,75 | 80,75 | 82,25 | -1,20% | - |
| 24.04.2025 | 81,75 | 83,75 | 80,25 | 83,25 | 1,83% | - |
| 23.04.2025 | 83,00 | 86,25 | 81,25 | 81,75 | 0,00% | - |
| 22.04.2025 | 80,75 | 81,75 | 78,00 | 81,75 | 1,24% | - |
| 17.04.2025 | 79,25 | 81,75 | 78,00 | 80,75 | 1,89% | 10,00 |
| 16.04.2025 | 80,00 | 80,50 | 77,75 | 79,25 | -0,63% | - |
| 15.04.2025 | 79,25 | 81,50 | 79,00 | 79,75 | 0,63% | - |
| 14.04.2025 | 77,50 | 81,50 | 77,50 | 79,25 | 0,00% | - |
| 11.04.2025 | 77,00 | 79,75 | 75,00 | 79,25 | 2,59% | - |
| 10.04.2025 | 85,75 | 85,75 | 75,75 | 77,25 | -9,38% | - |
| 09.04.2025 | 75,75 | 86,25 | 73,25 | 85,25 | 12,54% | - |
| 08.04.2025 | 80,00 | 83,00 | 74,25 | 75,75 | -4,42% | - |
| 07.04.2025 | 80,75 | 84,00 | 75,00 | 79,25 | -1,86% | - |
| 04.04.2025 | 85,25 | 85,25 | 77,75 | 80,75 | -5,83% | - |
| 03.04.2025 | 93,00 | 93,00 | 85,00 | 85,75 | -8,78% | - |
| 02.04.2025 | 92,50 | 94,25 | 90,75 | 94,00 | 1,35% | - |
| 01.04.2025 | 91,75 | 93,25 | 91,25 | 92,75 | 0,00% | - |
| 31.03.2025 | 91,50 | 93,25 | 90,00 | 92,75 | 1,09% | - |
| 28.03.2025 | 95,00 | 96,25 | 91,25 | 91,75 | -2,65% | - |
| 27.03.2025 | 92,75 | 95,75 | 92,25 | 94,25 | -0,53% | - |
| 26.03.2025 | 92,25 | 94,75 | 91,75 | 94,75 | 2,71% | - |
| 25.03.2025 | 95,25 | 95,75 | 92,00 | 92,25 | -3,15% | - |
| 24.03.2025 | 93,00 | 95,75 | 93,00 | 95,25 | 2,14% | - |
| 21.03.2025 | 93,50 | 93,50 | 91,75 | 93,25 | 0,00% | - |
| 20.03.2025 | 93,25 | 94,25 | 91,75 | 93,25 | 0,00% | - |
| 19.03.2025 | 96,75 | 97,50 | 92,25 | 93,25 | -3,62% | - |
| 18.03.2025 | 98,25 | 98,75 | 96,75 | 96,75 | -2,03% | - |
| 17.03.2025 | 98,25 | 100,00 | 97,75 | 98,75 | 0,00% | - |
| 14.03.2025 | 97,25 | 99,00 | 97,25 | 98,75 | 1,02% | - |
| 13.03.2025 | 98,25 | 101,50 | 96,75 | 97,75 | -0,51% | - |
| 12.03.2025 | 99,75 | 101,50 | 97,75 | 98,25 | -1,50% | - |
| 11.03.2025 | 101,50 | 102,50 | 97,75 | 99,75 | -2,68% | - |
| 10.03.2025 | 103,00 | 104,00 | 101,50 | 102,50 | -0,97% | - |
| 07.03.2025 | 103,00 | 103,50 | 100,50 | 103,50 | 0,98% | 100,00 |
| 06.03.2025 | 103,00 | 103,50 | 100,00 | 102,50 | 0,00% | - |
| 05.03.2025 | 101,00 | 103,50 | 99,25 | 102,50 | 1,99% | - |