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