Echtzeit-Aktienkurs Westlake Chemical Corp.
Bid:
Ask:
Aktienkurse zur Westlake Chemical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 83,15 | 87,38 | 0,00 | 85,37 | -0,19% | - |
| 25.02.2021 | 86,81 | 87,47 | 84,05 | 85,54 | -2,83% | - |
| 24.02.2021 | 87,64 | 89,27 | 87,35 | 88,03 | 1,06% | - |
| 23.02.2021 | 87,95 | 89,33 | 0,00 | 87,10 | -0,23% | - |
| 22.02.2021 | 89,06 | 89,33 | 86,43 | 87,30 | -0,26% | - |
| 19.02.2021 | 87,72 | 88,38 | 86,53 | 87,53 | 3,79% | - |
| 18.02.2021 | 85,98 | 86,10 | 83,71 | 84,33 | -3,25% | - |
| 17.02.2021 | 86,44 | 88,11 | 85,55 | 87,16 | -0,84% | - |
| 16.02.2021 | 88,12 | 88,56 | 87,24 | 87,90 | 0,99% | - |
| 12.02.2021 | 86,99 | 87,82 | 86,55 | 87,04 | 0,86% | - |
| 11.02.2021 | 86,17 | 87,12 | 85,44 | 86,30 | 0,81% | - |
| 10.02.2021 | 86,20 | 86,86 | 84,54 | 85,60 | -0,17% | - |
| 09.02.2021 | 85,12 | 86,97 | 84,55 | 85,75 | -0,30% | - |
| 08.02.2021 | 86,08 | 86,26 | 84,96 | 86,01 | 2,03% | - |
| 05.02.2021 | 84,10 | 84,65 | 83,50 | 84,30 | 1,92% | - |
| 04.02.2021 | 82,30 | 83,55 | 82,20 | 82,71 | 0,24% | - |
| 03.02.2021 | 81,72 | 83,38 | 81,62 | 82,51 | 1,42% | - |
| 02.02.2021 | 81,35 | 81,35 | 81,35 | 81,35 | 2,79% | - |
| 01.02.2021 | 78,20 | 79,58 | 77,52 | 79,15 | 3,19% | - |
| 29.01.2021 | 78,22 | 78,43 | 74,59 | 76,70 | -2,35% | - |
| 28.01.2021 | 76,90 | 79,84 | 0,00 | 78,54 | 2,73% | - |
| 27.01.2021 | 76,66 | 77,81 | 75,27 | 76,46 | -3,04% | - |
| 26.01.2021 | 80,42 | 80,75 | 78,49 | 78,86 | -2,68% | - |
| 25.01.2021 | 80,53 | 81,21 | 78,48 | 81,03 | -1,59% | - |
| 22.01.2021 | 82,19 | 83,02 | 81,89 | 82,33 | -2,19% | - |
| 21.01.2021 | 85,18 | 85,57 | 0,00 | 84,17 | -1,05% | - |
| 20.01.2021 | 86,12 | 86,59 | 84,82 | 85,06 | -0,34% | - |
| 19.01.2021 | 85,12 | 85,73 | 84,47 | 85,35 | -0,16% | - |
| 15.01.2021 | 85,00 | 86,53 | 84,67 | 85,49 | -1,72% | - |
| 14.01.2021 | 87,52 | 87,86 | 86,48 | 86,98 | -0,14% | - |
| 13.01.2021 | 89,49 | 89,49 | 86,49 | 87,11 | -3,73% | - |
| 12.01.2021 | 90,60 | 90,72 | 90,26 | 90,48 | 1,71% | - |
| 11.01.2021 | 88,01 | 89,20 | 86,82 | 88,96 | 0,62% | - |
| 08.01.2021 | 89,37 | 90,30 | 87,76 | 88,41 | -1,95% | - |
| 07.01.2021 | 90,82 | 91,66 | 89,27 | 90,16 | 0,54% | - |
| 06.01.2021 | 89,26 | 91,35 | 88,37 | 89,68 | 5,83% | - |
| 05.01.2021 | 82,76 | 85,28 | 82,39 | 84,74 | 3,74% | - |
| 04.01.2021 | 83,85 | 83,99 | 81,51 | 81,68 | 0,19% | - |
| 31.12.2020 | 81,50 | 82,92 | 81,39 | 81,53 | 0,14% | - |
| 30.12.2020 | 82,07 | 82,45 | 80,77 | 81,41 | 1,95% | - |
| 29.12.2020 | 80,05 | 80,79 | 78,87 | 79,86 | -0,70% | - |
| 28.12.2020 | 82,00 | 82,00 | 78,66 | 80,42 | -0,98% | - |
| 24.12.2020 | 80,97 | 82,77 | 80,31 | 81,21 | -0,88% | - |
| 23.12.2020 | 81,93 | 82,74 | 81,59 | 81,93 | 0,58% | - |
| 22.12.2020 | 82,76 | 82,79 | 81,19 | 81,46 | -1,42% | - |
| 21.12.2020 | 80,95 | 83,06 | 80,72 | 82,63 | 1,03% | - |
| 18.12.2020 | 81,84 | 82,66 | 81,15 | 81,79 | 0,34% | - |
| 17.12.2020 | 80,70 | 81,81 | 80,56 | 81,52 | 2,94% | - |
| 16.12.2020 | 80,96 | 82,92 | 73,32 | 79,19 | -3,02% | - |
| 15.12.2020 | 81,42 | 82,74 | 80,88 | 81,65 | -0,50% | - |
| 14.12.2020 | 82,89 | 86,62 | 73,82 | 82,06 | -1,62% | - |
| 11.12.2020 | 83,96 | 84,16 | 82,38 | 83,42 | 9,43% | - |
| 10.12.2020 | 84,23 | 84,58 | 66,89 | 76,23 | -8,59% | - |
| 09.12.2020 | 84,11 | 84,38 | 82,13 | 83,40 | 1,11% | - |
| 08.12.2020 | 82,89 | 84,04 | 81,16 | 82,48 | 2,51% | - |
| 07.12.2020 | 81,99 | 82,07 | 79,85 | 80,46 | -1,37% | - |
| 04.12.2020 | 81,20 | 86,16 | 77,91 | 81,58 | 3,96% | - |
| 03.12.2020 | 78,47 | 78,47 | 78,33 | 78,47 | 2,21% | - |
| 02.12.2020 | 77,59 | 78,79 | 0,00 | 76,77 | -0,05% | - |
| 01.12.2020 | 77,84 | 78,06 | 76,29 | 76,80 | 2,21% | - |
| 30.11.2020 | 75,14 | 75,14 | 75,14 | 75,14 | -2,69% | - |
| 27.11.2020 | 77,40 | 77,72 | 76,78 | 77,22 | -0,84% | - |
| 25.11.2020 | 78,29 | 78,67 | 77,26 | 77,87 | -2,28% | - |
| 24.11.2020 | 78,72 | 79,98 | 78,14 | 79,69 | 5,05% | - |
| 23.11.2020 | 76,11 | 76,77 | 75,70 | 75,86 | 3,27% | - |
| 20.11.2020 | 74,68 | 74,74 | 72,77 | 73,46 | -1,00% | - |
| 19.11.2020 | 74,50 | 75,72 | 72,92 | 74,20 | -0,75% | - |
| 18.11.2020 | 76,91 | 77,52 | 74,67 | 74,76 | 0,51% | - |
| 17.11.2020 | 73,73 | 76,21 | 73,73 | 74,38 | -1,18% | - |
| 16.11.2020 | 75,27 | 75,89 | 74,89 | 75,27 | 2,42% | - |
| 13.11.2020 | 73,69 | 74,26 | 72,88 | 73,50 | 2,26% | - |
| 12.11.2020 | 71,71 | 71,87 | 71,70 | 71,87 | -5,42% | - |
| 11.11.2020 | 74,00 | 76,40 | 73,59 | 75,99 | 1,33% | - |
| 10.11.2020 | 74,62 | 75,47 | 0,00 | 74,99 | 0,50% | - |
| 09.11.2020 | 78,20 | 79,25 | 73,83 | 74,61 | 3,88% | - |
| 06.11.2020 | 72,24 | 72,24 | 71,80 | 71,82 | -2,20% | - |
| 05.11.2020 | 73,12 | 74,89 | 73,12 | 73,44 | 4,58% | - |
| 04.11.2020 | 72,59 | 73,92 | 69,37 | 70,22 | -5,52% | - |
| 03.11.2020 | 70,23 | 74,35 | 69,76 | 74,33 | 3,79% | - |
| 02.11.2020 | 70,33 | 72,01 | 69,48 | 71,61 | 6,37% | - |
| 30.10.2020 | 67,55 | 68,16 | 65,32 | 67,32 | 0,24% | - |
| 29.10.2020 | 64,86 | 67,66 | 64,74 | 67,16 | 2,87% | - |
| 28.10.2020 | 65,27 | 66,23 | 64,90 | 65,29 | -4,67% | - |
| 27.10.2020 | 69,36 | 69,36 | 68,47 | 68,48 | -1,99% | - |
| 26.10.2020 | 70,27 | 70,52 | 69,54 | 69,87 | -2,66% | - |
| 23.10.2020 | 71,96 | 73,14 | 71,64 | 71,78 | 0,67% | - |
| 22.10.2020 | 70,67 | 71,65 | 69,29 | 71,31 | 1,70% | - |
| 21.10.2020 | 70,95 | 71,67 | 70,03 | 70,12 | -0,36% | - |
| 20.10.2020 | 70,72 | 71,23 | 69,83 | 70,37 | 1,79% | - |
| 19.10.2020 | 70,94 | 71,80 | 69,14 | 69,14 | -1,14% | - |
| 16.10.2020 | 71,01 | 71,34 | 69,57 | 69,93 | -1,09% | - |
| 15.10.2020 | 69,61 | 71,18 | 68,45 | 70,70 | -2,35% | - |
| 14.10.2020 | 69,90 | 72,41 | 69,15 | 72,41 | 5,97% | - |
| 13.10.2020 | 68,70 | 69,28 | 67,77 | 68,33 | -1,96% | - |
| 12.10.2020 | 69,78 | 69,78 | 69,57 | 69,69 | 0,78% | - |
| 09.10.2020 | 68,89 | 69,77 | 68,41 | 69,15 | 1,63% | - |
| 08.10.2020 | 68,37 | 68,92 | 67,19 | 68,04 | 0,52% | - |
| 07.10.2020 | 67,82 | 68,54 | 66,74 | 67,69 | 2,24% | - |
| 06.10.2020 | 67,19 | 68,39 | 65,80 | 66,21 | -1,44% | - |
| 05.10.2020 | 66,73 | 67,31 | 66,15 | 67,18 | 4,84% | - |