217,030$
3,01%
Echtzeit-Aktienkurs West Pharmaceutical Services Inc.
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 211,50 | 216,68 | 208,68 | 216,64 | 2,83% | 620.268,00 |
| 15.05.2025 | 207,67 | 212,26 | 202,79 | 210,68 | 1,93% | 652.854,00 |
| 14.05.2025 | 215,73 | 216,49 | 206,39 | 206,69 | -4,25% | 660.721,00 |
| 13.05.2025 | 218,63 | 219,86 | 215,60 | 215,87 | -1,64% | 430.027,00 |
| 12.05.2025 | 218,25 | 220,94 | 214,67 | 219,46 | 3,00% | 666.001,00 |
| 09.05.2025 | 215,34 | 215,66 | 212,87 | 213,06 | -0,78% | 563.301,00 |
| 08.05.2025 | 214,08 | 221,42 | 213,82 | 214,74 | 0,75% | 671.825,00 |
| 07.05.2025 | 208,41 | 214,15 | 207,06 | 213,15 | 3,79% | 938.584,00 |
| 06.05.2025 | 210,55 | 210,85 | 204,79 | 205,36 | -2,66% | 632.337,00 |
| 05.05.2025 | 210,25 | 213,34 | 209,81 | 210,98 | -0,15% | 439.302,00 |
| 02.05.2025 | 214,36 | 215,05 | 209,24 | 211,29 | 0,49% | 661.701,00 |
| 01.05.2025 | 210,34 | 212,23 | 206,13 | 210,26 | -0,49% | 609.262,00 |
| 30.04.2025 | 211,39 | 212,48 | 207,90 | 211,29 | -1,02% | 1.611.234,00 |
| 29.04.2025 | 217,13 | 217,59 | 213,26 | 213,46 | -1,23% | 641.161,00 |
| 28.04.2025 | 214,12 | 218,89 | 212,45 | 216,12 | 0,73% | 778.214,00 |
| 25.04.2025 | 214,70 | 214,76 | 209,38 | 214,55 | 1,88% | 905.945,00 |
| 24.04.2025 | 219,27 | 219,27 | 199,89 | 210,59 | -3,48% | 2.515.379,00 |
| 23.04.2025 | 217,63 | 223,09 | 213,76 | 218,18 | 1,42% | 1.515.292,00 |
| 22.04.2025 | 207,25 | 216,98 | 207,25 | 215,13 | 4,49% | 1.510.945,00 |
| 21.04.2025 | 204,09 | 206,31 | 200,35 | 205,88 | 1,97% | 898.765,00 |
| 17.04.2025 | 206,93 | 206,93 | 193,05 | 201,90 | -3,46% | 1.684.568,00 |
| 16.04.2025 | 210,36 | 214,62 | 207,52 | 209,13 | -1,59% | 954.145,00 |
| 15.04.2025 | 210,81 | 213,61 | 209,82 | 212,50 | -0,08% | 592.055,00 |
| 14.04.2025 | 212,75 | 213,58 | 208,87 | 212,67 | 0,93% | 648.702,00 |
| 11.04.2025 | 206,08 | 211,50 | 200,70 | 210,70 | 3,41% | 804.963,00 |
| 10.04.2025 | 202,04 | 206,89 | 195,04 | 203,75 | 0,11% | 1.253.831,00 |
| 09.04.2025 | 189,43 | 206,81 | 187,43 | 203,53 | 6,90% | 1.222.284,00 |
| 08.04.2025 | 206,05 | 206,21 | 188,35 | 190,39 | -5,50% | 897.455,00 |
| 07.04.2025 | 200,00 | 210,89 | 195,00 | 201,47 | -0,86% | 1.466.108,00 |
| 04.04.2025 | 218,53 | 218,53 | 202,86 | 203,21 | -7,62% | 988.374,00 |
| 03.04.2025 | 218,98 | 221,37 | 215,79 | 219,97 | -0,69% | 857.569,00 |
| 02.04.2025 | 216,63 | 224,02 | 216,63 | 221,50 | 0,61% | 978.961,00 |
| 01.04.2025 | 222,78 | 224,54 | 218,59 | 220,16 | -1,66% | 526.727,00 |
| 31.03.2025 | 222,33 | 225,59 | 217,41 | 223,88 | 0,76% | 680.594,00 |
| 28.03.2025 | 224,52 | 224,75 | 219,76 | 222,20 | -1,71% | 496.870,00 |
| 27.03.2025 | 223,28 | 227,57 | 223,02 | 226,06 | 0,51% | 562.084,00 |
| 26.03.2025 | 225,07 | 226,83 | 222,73 | 224,91 | -0,39% | 695.697,00 |
| 25.03.2025 | 230,00 | 232,51 | 224,27 | 225,80 | -2,63% | 877.775,00 |
| 24.03.2025 | 231,82 | 234,02 | 230,29 | 231,90 | 1,41% | 654.550,00 |
| 21.03.2025 | 228,00 | 230,66 | 225,44 | 228,68 | 0,51% | 2.640.988,00 |
| 20.03.2025 | 229,47 | 230,71 | 225,76 | 227,51 | -1,25% | 829.596,00 |
| 19.03.2025 | 234,00 | 235,76 | 228,84 | 230,39 | -1,74% | 812.456,00 |
| 18.03.2025 | 231,78 | 234,53 | 228,89 | 234,47 | 1,30% | 573.856,00 |
| 17.03.2025 | 231,27 | 234,40 | 229,87 | 231,46 | 0,59% | 935.470,00 |
| 14.03.2025 | 225,75 | 231,67 | 225,02 | 230,11 | 2,85% | 1.027.164,00 |
| 13.03.2025 | 223,79 | 227,07 | 220,53 | 223,73 | -0,22% | 1.074.044,00 |
| 12.03.2025 | 230,74 | 230,74 | 221,94 | 224,23 | -2,83% | 949.145,00 |
| 11.03.2025 | 228,86 | 234,36 | 226,90 | 230,77 | 2,09% | 1.264.844,00 |
| 10.03.2025 | 229,00 | 231,00 | 222,26 | 226,04 | -2,35% | 1.141.807,00 |
| 07.03.2025 | 231,75 | 236,71 | 229,06 | 231,47 | -0,55% | 892.220,00 |
| 06.03.2025 | 229,00 | 236,12 | 228,64 | 232,76 | 0,96% | 965.898,00 |
| 05.03.2025 | 226,38 | 232,86 | 225,56 | 230,55 | 2,21% | 728.886,00 |
| 04.03.2025 | 225,00 | 229,03 | 221,81 | 225,56 | -1,09% | 819.840,00 |
| 03.03.2025 | 232,37 | 234,31 | 223,67 | 228,05 | -1,85% | 1.144.093,00 |
| 28.02.2025 | 223,68 | 233,12 | 223,37 | 232,34 | 4,39% | 1.857.913,00 |
| 27.02.2025 | 220,50 | 223,30 | 216,75 | 222,56 | 1,29% | 1.045.705,00 |
| 26.02.2025 | 220,17 | 220,61 | 215,67 | 219,73 | -0,19% | 882.958,00 |
| 25.02.2025 | 220,00 | 223,79 | 218,80 | 220,15 | -0,42% | 1.023.629,00 |
| 24.02.2025 | 211,23 | 221,46 | 209,49 | 221,07 | 4,82% | 1.541.636,00 |
| 21.02.2025 | 204,87 | 212,98 | 204,37 | 210,91 | 3,56% | 1.882.059,00 |
| 20.02.2025 | 203,00 | 208,20 | 201,25 | 203,65 | 0,57% | 1.801.120,00 |
| 19.02.2025 | 212,00 | 212,00 | 201,45 | 202,49 | -4,03% | 2.872.385,00 |
| 18.02.2025 | 215,55 | 216,98 | 206,12 | 211,00 | -1,74% | 2.044.358,00 |
| 14.02.2025 | 202,67 | 223,44 | 201,86 | 214,73 | 7,84% | 5.027.338,00 |
| 13.02.2025 | 243,84 | 249,41 | 197,01 | 199,11 | -38,22% | 5.125.027,00 |
| 12.02.2025 | 323,43 | 324,33 | 315,76 | 322,28 | -0,04% | 788.012,00 |
| 11.02.2025 | 322,00 | 325,20 | 320,30 | 322,40 | -0,53% | 375.730,00 |
| 10.02.2025 | 322,10 | 324,69 | 317,59 | 324,13 | 0,80% | 578.525,00 |
| 07.02.2025 | 331,46 | 332,47 | 320,77 | 321,55 | -2,70% | 341.166,00 |
| 06.02.2025 | 335,06 | 335,20 | 327,20 | 330,47 | -1,39% | 402.109,00 |
| 05.02.2025 | 332,30 | 335,64 | 327,74 | 335,14 | 1,24% | 411.968,00 |
| 04.02.2025 | 334,03 | 338,60 | 327,08 | 331,04 | -1,78% | 587.057,00 |
| 03.02.2025 | 339,45 | 342,55 | 335,58 | 337,03 | -1,32% | 608.996,00 |
| 31.01.2025 | 343,11 | 347,14 | 341,09 | 341,55 | -0,69% | 568.835,00 |
| 30.01.2025 | 343,17 | 347,85 | 341,89 | 343,91 | 1,28% | 399.959,00 |
| 29.01.2025 | 342,00 | 342,00 | 335,62 | 339,57 | -1,08% | 410.572,00 |
| 28.01.2025 | 347,00 | 348,90 | 342,68 | 343,29 | -0,52% | 293.585,00 |
| 27.01.2025 | 344,08 | 346,46 | 342,39 | 345,07 | 0,02% | 355.487,00 |
| 24.01.2025 | 343,90 | 348,48 | 341,82 | 345,00 | 0,29% | 271.434,00 |
| 23.01.2025 | 346,57 | 347,88 | 334,48 | 343,99 | -1,12% | 397.581,00 |
| 22.01.2025 | 342,60 | 347,89 | 340,95 | 347,87 | 0,92% | 412.085,00 |
| 21.01.2025 | 344,67 | 345,29 | 336,75 | 344,69 | 2,48% | 381.815,00 |
| 17.01.2025 | 340,00 | 340,97 | 335,15 | 336,34 | -0,26% | 610.306,00 |
| 16.01.2025 | 328,31 | 338,27 | 324,63 | 337,20 | 2,49% | 384.830,00 |
| 15.01.2025 | 332,55 | 332,55 | 321,46 | 329,01 | 0,02% | 446.848,00 |
| 14.01.2025 | 340,03 | 341,84 | 325,05 | 328,96 | -3,13% | 445.225,00 |
| 13.01.2025 | 332,31 | 340,43 | 331,73 | 339,60 | 2,37% | 602.707,00 |
| 10.01.2025 | 333,05 | 335,81 | 331,55 | 331,73 | -1,54% | 474.635,00 |
| 08.01.2025 | 333,53 | 337,34 | 326,77 | 336,91 | 1,32% | 394.701,00 |
| 07.01.2025 | 334,96 | 339,69 | 330,74 | 332,53 | -0,06% | 400.013,00 |
| 06.01.2025 | 333,31 | 340,10 | 330,11 | 332,72 | -0,85% | 542.009,00 |
| 03.01.2025 | 328,74 | 339,51 | 327,14 | 335,56 | 2,18% | 389.309,00 |
| 02.01.2025 | 329,12 | 332,54 | 326,79 | 328,39 | 0,25% | 443.118,00 |
| 31.12.2024 | 331,00 | 331,66 | 326,28 | 327,56 | -0,38% | 301.190,00 |
| 30.12.2024 | 330,17 | 330,97 | 327,05 | 328,82 | -1,32% | 484.109,00 |
| 27.12.2024 | 330,33 | 334,33 | 330,33 | 333,22 | -0,06% | 397.775,00 |
| 26.12.2024 | 332,33 | 333,72 | 330,77 | 333,43 | 0,20% | 270.627,00 |
| 24.12.2024 | 330,24 | 332,77 | 328,12 | 332,77 | 0,97% | 203.596,00 |
| 23.12.2024 | 329,77 | 330,68 | 325,33 | 329,57 | -0,55% | 372.705,00 |
| 20.12.2024 | 327,06 | 335,53 | 326,33 | 331,40 | 1,34% | 2.444.569,00 |