263,510$
-5,59%
Echtzeit-Aktienkurs West Pharmaceutical Services Inc.
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 279,10 | 279,63 | 261,00 | 263,51 | -5,59% | 1.493.190,00 |
| 24.07.2025 | 281,86 | 291,00 | 270,59 | 279,10 | 22,78% | 2.744.065,00 |
| 23.07.2025 | 221,60 | 230,00 | 221,50 | 227,31 | 3,84% | 1.125.305,00 |
| 22.07.2025 | 211,10 | 218,90 | 211,10 | 218,90 | 4,20% | 785.905,00 |
| 21.07.2025 | 210,20 | 213,44 | 208,71 | 210,08 | -0,38% | 687.599,00 |
| 18.07.2025 | 222,69 | 222,69 | 206,80 | 210,89 | -4,83% | 1.473.787,00 |
| 17.07.2025 | 222,08 | 226,03 | 221,40 | 221,59 | -1,24% | 532.362,00 |
| 16.07.2025 | 222,20 | 224,73 | 219,46 | 224,38 | 1,51% | 365.688,00 |
| 15.07.2025 | 226,05 | 226,50 | 220,42 | 221,05 | -1,53% | 517.516,00 |
| 14.07.2025 | 225,23 | 226,60 | 221,51 | 224,49 | -1,18% | 340.988,00 |
| 11.07.2025 | 228,58 | 228,58 | 225,41 | 227,18 | -0,89% | 465.469,00 |
| 10.07.2025 | 226,87 | 233,84 | 225,96 | 229,23 | 1,35% | 669.884,00 |
| 09.07.2025 | 220,84 | 226,64 | 220,16 | 226,18 | 2,59% | 634.430,00 |
| 08.07.2025 | 221,97 | 222,61 | 219,60 | 220,48 | -0,45% | 645.378,00 |
| 07.07.2025 | 223,35 | 225,46 | 219,99 | 221,48 | -0,35% | 400.291,00 |
| 03.07.2025 | 222,15 | 224,41 | 220,34 | 222,26 | 0,47% | 370.766,00 |
| 02.07.2025 | 224,15 | 224,15 | 218,78 | 221,22 | -0,54% | 500.598,00 |
| 01.07.2025 | 218,59 | 226,80 | 216,30 | 222,42 | 1,65% | 669.075,00 |
| 30.06.2025 | 219,01 | 221,74 | 216,30 | 218,80 | -0,03% | 645.863,00 |
| 27.06.2025 | 218,95 | 220,07 | 215,66 | 218,87 | -0,06% | 1.929.272,00 |
| 26.06.2025 | 220,91 | 222,56 | 218,82 | 219,00 | -0,91% | 656.625,00 |
| 25.06.2025 | 223,06 | 223,77 | 219,99 | 221,02 | -0,75% | 625.736,00 |
| 24.06.2025 | 217,99 | 223,44 | 217,34 | 222,68 | 2,76% | 575.528,00 |
| 23.06.2025 | 215,40 | 218,16 | 213,51 | 216,70 | 0,41% | 435.325,00 |
| 20.06.2025 | 218,42 | 219,91 | 215,29 | 215,82 | -0,98% | 858.025,00 |
| 18.06.2025 | 217,89 | 220,66 | 216,30 | 217,95 | -0,05% | 598.304,00 |
| 17.06.2025 | 223,82 | 223,89 | 217,68 | 218,06 | -2,78% | 444.268,00 |
| 16.06.2025 | 222,47 | 225,44 | 219,62 | 224,30 | 1,08% | 544.871,00 |
| 13.06.2025 | 223,50 | 226,25 | 221,70 | 221,91 | -1,33% | 447.466,00 |
| 12.06.2025 | 223,19 | 226,55 | 222,32 | 224,91 | 0,40% | 396.810,00 |
| 11.06.2025 | 226,89 | 229,80 | 221,02 | 224,01 | -1,62% | 843.142,00 |
| 10.06.2025 | 226,18 | 230,27 | 224,00 | 227,70 | 1,76% | 757.292,00 |
| 09.06.2025 | 224,44 | 225,77 | 222,30 | 223,77 | -0,41% | 822.114,00 |
| 06.06.2025 | 218,30 | 225,21 | 218,30 | 224,69 | 2,80% | 976.059,00 |
| 05.06.2025 | 212,05 | 221,00 | 209,32 | 218,58 | 3,38% | 773.240,00 |
| 04.06.2025 | 210,75 | 213,74 | 210,74 | 211,43 | 0,38% | 486.326,00 |
| 03.06.2025 | 210,87 | 212,35 | 206,19 | 210,64 | 0,60% | 451.607,00 |
| 02.06.2025 | 208,67 | 210,66 | 206,48 | 209,39 | -0,69% | 440.575,00 |
| 30.05.2025 | 210,18 | 211,23 | 206,10 | 210,85 | 0,19% | 879.574,00 |
| 29.05.2025 | 213,24 | 213,84 | 209,86 | 210,46 | -0,44% | 582.554,00 |
| 28.05.2025 | 211,40 | 213,41 | 210,30 | 211,39 | 0,18% | 424.116,00 |
| 27.05.2025 | 209,44 | 211,20 | 207,86 | 211,02 | 2,64% | 559.836,00 |
| 23.05.2025 | 206,65 | 207,00 | 203,74 | 205,59 | -1,39% | 606.097,00 |
| 22.05.2025 | 208,02 | 209,26 | 206,26 | 208,49 | -0,22% | 447.433,00 |
| 21.05.2025 | 214,97 | 217,95 | 208,64 | 208,95 | -3,01% | 408.037,00 |
| 20.05.2025 | 216,83 | 217,36 | 213,45 | 215,43 | -0,82% | 445.000,00 |
| 19.05.2025 | 215,27 | 217,81 | 213,55 | 217,22 | 0,27% | 535.633,00 |
| 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 |