Echtzeit-Aktienkurs Westlake Chemical Partners LP
Bid:
Ask:
Aktienkurse zur Westlake Chemical Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,00 | 24,00 | 23,40 | 23,66 | -1,85% | - |
| 25.02.2021 | 24,04 | 24,83 | 23,31 | 24,10 | -1,55% | - |
| 24.02.2021 | 24,50 | 24,50 | 24,48 | 24,48 | 4,48% | - |
| 23.02.2021 | 24,01 | 24,72 | 22,30 | 23,43 | -0,51% | - |
| 22.02.2021 | 23,93 | 24,03 | 23,44 | 23,55 | 0,15% | - |
| 19.02.2021 | 23,64 | 24,67 | 22,94 | 23,52 | -0,89% | - |
| 18.02.2021 | 23,57 | 24,43 | 23,09 | 23,73 | -2,16% | - |
| 17.02.2021 | 23,65 | 24,41 | 23,41 | 24,25 | 2,36% | - |
| 16.02.2021 | 23,78 | 24,34 | 23,01 | 23,69 | 0,19% | - |
| 12.02.2021 | 23,68 | 24,28 | 23,56 | 23,65 | 0,51% | - |
| 11.02.2021 | 23,43 | 24,64 | 22,82 | 23,53 | -1,94% | - |
| 10.02.2021 | 23,64 | 24,14 | 0,00 | 23,99 | 0,29% | - |
| 09.02.2021 | 23,82 | 23,96 | 23,09 | 23,92 | -1,48% | - |
| 08.02.2021 | 23,92 | 24,28 | 23,50 | 24,28 | 3,03% | - |
| 05.02.2021 | 23,75 | 24,32 | 23,29 | 23,57 | 0,30% | - |
| 04.02.2021 | 23,58 | 23,58 | 23,50 | 23,50 | -2,53% | - |
| 03.02.2021 | 23,84 | 24,21 | 23,23 | 24,11 | -1,07% | - |
| 02.02.2021 | 24,22 | 24,89 | 24,10 | 24,37 | 0,12% | - |
| 01.02.2021 | 24,02 | 24,80 | 23,64 | 24,34 | 2,40% | - |
| 29.01.2021 | 23,94 | 24,08 | 23,01 | 23,77 | -0,36% | - |
| 28.01.2021 | 23,63 | 23,91 | 23,01 | 23,85 | 0,51% | - |
| 27.01.2021 | 23,57 | 23,85 | 22,98 | 23,73 | 2,44% | - |
| 26.01.2021 | 23,71 | 23,85 | 23,02 | 23,17 | -0,77% | - |
| 25.01.2021 | 23,74 | 23,87 | 22,88 | 23,35 | 7,01% | - |
| 22.01.2021 | 21,86 | 22,48 | 21,25 | 21,82 | 0,11% | - |
| 21.01.2021 | 21,69 | 22,40 | 21,23 | 21,79 | 0,28% | - |
| 20.01.2021 | 21,68 | 22,24 | 21,48 | 21,73 | 0,39% | - |
| 19.01.2021 | 21,60 | 22,32 | 21,57 | 21,65 | 0,56% | - |
| 15.01.2021 | 21,54 | 22,84 | 21,41 | 21,53 | -0,53% | - |
| 14.01.2021 | 21,77 | 22,32 | 21,15 | 21,64 | -0,37% | - |
| 13.01.2021 | 21,88 | 22,38 | 21,65 | 21,72 | -1,23% | - |
| 12.01.2021 | 21,93 | 22,64 | 21,33 | 21,99 | -1,48% | - |
| 11.01.2021 | 22,93 | 22,93 | 22,32 | 22,32 | 1,34% | - |
| 08.01.2021 | 22,58 | 23,23 | 21,69 | 22,03 | -2,33% | - |
| 07.01.2021 | 22,89 | 23,34 | 22,01 | 22,55 | -0,88% | - |
| 06.01.2021 | 22,68 | 23,45 | 0,00 | 22,75 | 0,89% | - |
| 05.01.2021 | 22,49 | 23,49 | 22,15 | 22,55 | -0,27% | - |
| 04.01.2021 | 23,50 | 23,65 | 22,24 | 22,61 | -5,87% | - |
| 31.12.2020 | 23,35 | 24,20 | 22,69 | 24,02 | 2,91% | - |
| 30.12.2020 | 21,83 | 23,34 | 21,27 | 23,34 | 8,81% | - |
| 29.12.2020 | 21,80 | 22,43 | 21,12 | 21,45 | -4,31% | - |
| 28.12.2020 | 21,53 | 22,42 | 21,53 | 22,42 | 0,00% | - |
| 24.12.2020 | 21,98 | 23,28 | 21,75 | 22,42 | -0,58% | - |
| 23.12.2020 | 22,84 | 23,46 | 21,91 | 22,55 | 0,04% | - |
| 22.12.2020 | 22,86 | 23,50 | 22,17 | 22,54 | -1,46% | - |
| 21.12.2020 | 21,97 | 23,37 | 21,92 | 22,87 | 0,95% | - |
| 18.12.2020 | 22,37 | 22,85 | 21,95 | 22,66 | 1,46% | - |
| 17.12.2020 | 20,67 | 22,33 | 20,67 | 22,33 | 5,80% | - |
| 16.12.2020 | 21,08 | 21,68 | 20,49 | 21,11 | 0,84% | - |
| 15.12.2020 | 21,03 | 21,54 | 20,23 | 20,93 | -2,13% | - |
| 14.12.2020 | 21,83 | 21,83 | 20,63 | 21,39 | 0,85% | - |
| 11.12.2020 | 21,53 | 22,07 | 20,94 | 21,21 | -4,16% | - |
| 10.12.2020 | 21,59 | 22,13 | 21,03 | 22,13 | 3,82% | - |
| 09.12.2020 | 21,37 | 24,10 | 20,91 | 21,31 | -1,11% | - |
| 08.12.2020 | 21,55 | 21,56 | 21,55 | 21,55 | -3,64% | - |
| 07.12.2020 | 22,05 | 2.157,69 | 0,00 | 22,37 | 1,50% | - |
| 04.12.2020 | 22,14 | 22,72 | 21,48 | 22,04 | 0,39% | - |
| 03.12.2020 | 21,80 | 22,53 | 21,12 | 21,95 | 1,20% | - |
| 02.12.2020 | 21,48 | 22,17 | 20,92 | 21,69 | 2,12% | - |
| 01.12.2020 | 21,67 | 21,93 | 20,97 | 21,24 | 0,05% | - |
| 30.11.2020 | 21,43 | 22,11 | 21,22 | 21,23 | -3,13% | - |
| 27.11.2020 | 21,85 | 22,47 | 21,34 | 21,92 | -4,05% | - |
| 25.11.2020 | 22,85 | 22,85 | 22,83 | 22,84 | 9,10% | - |
| 24.11.2020 | 20,99 | 21,49 | 20,52 | 20,94 | 0,99% | - |
| 23.11.2020 | 20,55 | 21,45 | 20,49 | 20,73 | 2,85% | - |
| 20.11.2020 | 19,64 | 20,41 | 19,63 | 20,16 | 1,41% | - |
| 19.11.2020 | 19,88 | 19,88 | 19,88 | 19,88 | -2,17% | - |
| 18.11.2020 | 20,25 | 21,09 | 19,72 | 20,32 | 2,09% | - |
| 17.11.2020 | 19,66 | 20,34 | 19,15 | 19,90 | 0,38% | - |
| 16.11.2020 | 19,55 | 20,18 | 18,85 | 19,83 | 6,67% | - |
| 13.11.2020 | 18,70 | 19,19 | 18,28 | 18,59 | -0,21% | - |
| 12.11.2020 | 18,81 | 19,39 | 18,24 | 18,63 | 0,30% | - |
| 11.11.2020 | 20,03 | 20,03 | 17,91 | 18,57 | -1,59% | - |
| 10.11.2020 | 18,37 | 19,46 | 18,37 | 18,87 | -0,21% | - |
| 09.11.2020 | 19,06 | 19,39 | 0,00 | 18,91 | 2,30% | - |
| 06.11.2020 | 19,44 | 20,32 | 18,15 | 18,49 | -4,99% | - |
| 05.11.2020 | 18,37 | 19,68 | 18,02 | 19,46 | 7,96% | - |
| 04.11.2020 | 18,07 | 19,48 | 17,74 | 18,02 | -1,53% | - |
| 03.11.2020 | 18,78 | 19,66 | 17,83 | 18,30 | -0,95% | - |
| 02.11.2020 | 19,00 | 19,00 | 18,01 | 18,48 | 1,90% | - |
| 30.10.2020 | 18,69 | 18,73 | 17,68 | 18,13 | 0,14% | - |
| 29.10.2020 | 18,22 | 18,79 | 17,81 | 18,11 | -1,50% | - |
| 28.10.2020 | 18,06 | 19,03 | 17,83 | 18,38 | -1,74% | - |
| 27.10.2020 | 18,61 | 19,64 | 18,31 | 18,71 | -0,74% | - |
| 26.10.2020 | 18,92 | 19,26 | 18,62 | 18,85 | -5,13% | - |
| 23.10.2020 | 19,77 | 19,87 | 18,73 | 19,87 | 7,38% | - |
| 22.10.2020 | 19,00 | 19,16 | 18,44 | 18,50 | -3,42% | - |
| 21.10.2020 | 19,67 | 19,67 | 18,68 | 19,16 | -2,91% | - |
| 20.10.2020 | 19,10 | 19,77 | 18,66 | 19,73 | 2,04% | - |
| 19.10.2020 | 19,23 | 19,67 | 19,00 | 19,34 | -0,34% | - |
| 16.10.2020 | 19,79 | 20,42 | 18,98 | 19,40 | -1,30% | - |
| 15.10.2020 | 19,72 | 20,30 | 19,14 | 19,66 | 0,08% | - |
| 14.10.2020 | 19,95 | 20,30 | 19,16 | 19,64 | 0,08% | - |
| 13.10.2020 | 20,05 | 20,88 | 19,20 | 19,63 | -1,80% | - |
| 12.10.2020 | 20,86 | 20,86 | 19,03 | 19,99 | 0,93% | - |
| 09.10.2020 | 19,84 | 20,25 | 19,28 | 19,80 | -0,95% | - |
| 08.10.2020 | 20,06 | 20,49 | 19,35 | 19,99 | 1,22% | - |
| 07.10.2020 | 19,25 | 20,33 | 19,06 | 19,75 | -0,10% | - |
| 06.10.2020 | 19,59 | 20,37 | 19,16 | 19,77 | 0,84% | - |
| 05.10.2020 | 20,79 | 20,79 | 19,04 | 19,61 | 0,13% | - |