Echtzeit-Aktienkurs West Pharmaceutical Services Inc.
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 0,00 | 280,97 | 0,00 | 280,55 | 0,99% | - |
| 25.02.2021 | 280,06 | 280,78 | 275,60 | 277,80 | -0,42% | - |
| 24.02.2021 | 279,00 | 279,00 | 278,86 | 278,97 | 1,71% | - |
| 23.02.2021 | 270,23 | 276,01 | 269,19 | 274,27 | 0,55% | - |
| 22.02.2021 | 275,35 | 275,80 | 271,75 | 272,78 | -3,12% | - |
| 19.02.2021 | 285,60 | 287,70 | 279,35 | 281,55 | -5,05% | - |
| 18.02.2021 | 292,45 | 300,25 | 291,33 | 296,53 | 0,79% | - |
| 17.02.2021 | 295,51 | 298,42 | 290,73 | 294,20 | -0,44% | - |
| 16.02.2021 | 295,51 | 296,42 | 292,78 | 295,50 | 0,52% | - |
| 12.02.2021 | 289,02 | 294,38 | 289,02 | 293,96 | 0,97% | - |
| 11.02.2021 | 289,90 | 292,16 | 288,40 | 291,14 | -0,46% | - |
| 10.02.2021 | 292,16 | 294,64 | 290,89 | 292,48 | 0,92% | - |
| 09.02.2021 | 294,93 | 295,09 | 287,89 | 289,80 | -1,53% | - |
| 08.02.2021 | 295,55 | 295,89 | 292,67 | 294,31 | 1,00% | - |
| 05.02.2021 | 292,14 | 294,06 | 289,83 | 291,39 | 0,30% | - |
| 04.02.2021 | 290,65 | 290,65 | 290,52 | 290,52 | -0,52% | - |
| 03.02.2021 | 289,85 | 293,08 | 288,58 | 292,05 | -1,04% | - |
| 02.02.2021 | 298,89 | 299,69 | 294,86 | 295,10 | -0,69% | - |
| 01.02.2021 | 297,25 | 299,27 | 0,00 | 297,17 | -1,05% | - |
| 29.01.2021 | 304,32 | 304,66 | 296,83 | 300,33 | 0,16% | - |
| 28.01.2021 | 297,38 | 302,08 | 296,42 | 299,86 | 2,32% | - |
| 27.01.2021 | 293,05 | 293,05 | 292,97 | 293,05 | -2,24% | - |
| 26.01.2021 | 299,89 | 301,39 | 293,25 | 299,77 | -0,16% | - |
| 25.01.2021 | 300,18 | 300,27 | 300,18 | 300,27 | -0,19% | - |
| 22.01.2021 | 297,39 | 300,92 | 296,86 | 300,85 | 0,36% | - |
| 21.01.2021 | 300,04 | 300,04 | 299,68 | 299,77 | -1,88% | - |
| 20.01.2021 | 305,86 | 306,63 | 301,39 | 305,52 | 1,79% | - |
| 19.01.2021 | 300,90 | 302,64 | 297,44 | 300,14 | 0,36% | - |
| 15.01.2021 | 296,37 | 299,95 | 296,17 | 299,07 | 0,22% | - |
| 14.01.2021 | 298,57 | 300,95 | 296,68 | 298,42 | 0,09% | - |
| 13.01.2021 | 297,71 | 300,65 | 297,41 | 298,17 | -0,09% | - |
| 12.01.2021 | 298,76 | 302,17 | 297,22 | 298,45 | -1,34% | - |
| 11.01.2021 | 305,07 | 306,33 | 301,38 | 302,50 | -1,84% | - |
| 08.01.2021 | 309,02 | 310,01 | 304,20 | 308,18 | 1,30% | - |
| 07.01.2021 | 302,25 | 305,07 | 300,61 | 304,22 | 3,28% | - |
| 06.01.2021 | 292,52 | 295,04 | 289,65 | 294,55 | 1,24% | - |
| 05.01.2021 | 285,33 | 292,17 | 284,09 | 290,94 | 1,89% | - |
| 04.01.2021 | 289,20 | 289,27 | 279,91 | 285,53 | 0,86% | - |
| 31.12.2020 | 280,73 | 283,61 | 280,26 | 283,08 | 1,02% | - |
| 30.12.2020 | 281,98 | 282,30 | 278,95 | 280,22 | 0,66% | - |
| 29.12.2020 | 277,73 | 279,92 | 274,72 | 278,38 | 0,33% | - |
| 28.12.2020 | 280,08 | 282,79 | 277,42 | 277,47 | -1,18% | - |
| 24.12.2020 | 283,64 | 283,82 | 273,44 | 280,79 | -0,36% | - |
| 23.12.2020 | 281,44 | 285,64 | 280,95 | 281,80 | -0,30% | - |
| 22.12.2020 | 279,70 | 283,35 | 279,61 | 282,65 | 2,65% | - |
| 21.12.2020 | 267,96 | 275,71 | 266,20 | 275,36 | -0,91% | - |
| 18.12.2020 | 271,39 | 278,51 | 269,79 | 277,89 | 1,79% | - |
| 17.12.2020 | 273,73 | 280,89 | 252,71 | 273,00 | -1,48% | - |
| 16.12.2020 | 267,76 | 291,40 | 267,51 | 277,10 | 3,72% | - |
| 15.12.2020 | 267,51 | 268,43 | 261,54 | 267,17 | 0,74% | - |
| 14.12.2020 | 268,62 | 269,47 | 264,39 | 265,21 | -3,29% | - |
| 11.12.2020 | 264,60 | 274,25 | 262,58 | 274,25 | 2,71% | - |
| 10.12.2020 | 267,14 | 270,20 | 264,11 | 267,01 | 1,97% | - |
| 09.12.2020 | 262,74 | 264,55 | 260,07 | 261,83 | -4,73% | - |
| 08.12.2020 | 266,64 | 274,83 | 0,00 | 274,83 | 2,89% | - |
| 07.12.2020 | 271,61 | 279,31 | 261,04 | 267,13 | -1,84% | - |
| 04.12.2020 | 272,24 | 273,55 | 270,67 | 272,12 | -0,03% | - |
| 03.12.2020 | 273,22 | 276,42 | 247,30 | 272,22 | 2,22% | - |
| 02.12.2020 | 273,60 | 276,38 | 0,00 | 266,30 | -2,03% | - |
| 01.12.2020 | 274,25 | 274,25 | 271,27 | 271,81 | -1,03% | - |
| 30.11.2020 | 274,72 | 275,05 | 272,10 | 274,63 | -2,22% | - |
| 27.11.2020 | 275,65 | 280,87 | 271,33 | 280,87 | 4,29% | - |
| 25.11.2020 | 269,09 | 269,39 | 269,09 | 269,32 | 0,50% | - |
| 24.11.2020 | 268,96 | 272,99 | 267,36 | 267,99 | -2,82% | - |
| 23.11.2020 | 279,85 | 281,60 | 274,16 | 275,76 | -3,11% | - |
| 20.11.2020 | 282,43 | 287,05 | 281,54 | 284,62 | 1,21% | - |
| 19.11.2020 | 283,66 | 284,81 | 278,10 | 281,22 | -0,02% | - |
| 18.11.2020 | 285,39 | 287,54 | 281,07 | 281,27 | -2,03% | - |
| 17.11.2020 | 287,26 | 289,11 | 286,21 | 287,08 | -1,45% | - |
| 16.11.2020 | 290,08 | 293,42 | 289,50 | 291,31 | 0,03% | - |
| 13.11.2020 | 293,79 | 294,08 | 288,33 | 291,21 | 0,69% | - |
| 12.11.2020 | 290,42 | 291,80 | 287,04 | 289,21 | 1,41% | - |
| 11.11.2020 | 285,20 | 285,29 | 285,20 | 285,20 | 2,14% | - |
| 10.11.2020 | 0,00 | 282,02 | 0,00 | 279,22 | -2,97% | - |
| 09.11.2020 | 298,12 | 300,61 | 287,76 | 287,76 | -2,89% | - |
| 06.11.2020 | 0,00 | 299,59 | 0,00 | 296,33 | 0,33% | - |
| 05.11.2020 | 290,29 | 296,55 | 290,29 | 295,37 | 1,95% | - |
| 04.11.2020 | 283,91 | 294,38 | 283,91 | 289,73 | 4,32% | - |
| 03.11.2020 | 274,94 | 279,42 | 273,48 | 277,72 | 2,66% | - |
| 02.11.2020 | 274,27 | 276,88 | 266,96 | 270,52 | 0,09% | - |
| 30.10.2020 | 272,28 | 273,97 | 264,72 | 270,27 | -2,21% | - |
| 29.10.2020 | 277,23 | 278,70 | 273,33 | 276,38 | -1,42% | - |
| 28.10.2020 | 281,97 | 283,92 | 275,58 | 280,36 | -2,00% | - |
| 27.10.2020 | 286,16 | 286,17 | 286,02 | 286,07 | 2,15% | - |
| 26.10.2020 | 280,80 | 281,54 | 278,48 | 280,05 | -0,71% | - |
| 23.10.2020 | 279,43 | 282,80 | 278,59 | 282,06 | 0,95% | - |
| 22.10.2020 | 285,13 | 286,11 | 278,16 | 279,41 | -1,51% | - |
| 21.10.2020 | 288,64 | 288,66 | 280,02 | 283,69 | -1,19% | - |
| 20.10.2020 | 290,08 | 291,83 | 286,62 | 287,12 | 0,38% | - |
| 19.10.2020 | 293,20 | 293,98 | 284,39 | 286,02 | -2,06% | - |
| 16.10.2020 | 292,89 | 295,88 | 291,00 | 292,04 | 0,24% | - |
| 15.10.2020 | 285,63 | 291,79 | 282,52 | 291,34 | 1,06% | - |
| 14.10.2020 | 296,76 | 297,48 | 287,17 | 288,27 | -3,79% | - |
| 13.10.2020 | 303,02 | 303,13 | 299,14 | 299,61 | -0,67% | - |
| 12.10.2020 | 299,30 | 301,86 | 298,08 | 301,64 | 1,28% | - |
| 09.10.2020 | 293,67 | 298,79 | 293,08 | 297,83 | 2,30% | - |
| 08.10.2020 | 292,03 | 293,30 | 289,81 | 291,14 | -0,60% | - |
| 07.10.2020 | 293,04 | 294,67 | 291,86 | 292,92 | 0,74% | - |
| 06.10.2020 | 290,89 | 295,40 | 290,17 | 290,76 | 1,03% | - |
| 05.10.2020 | 280,97 | 287,97 | 279,90 | 287,79 | 5,12% | - |