80,060$
-0,47%
Echtzeit-Aktienkurs Westlake Chemical Corp.
Bid:
Ask:
Aktienkurse zur Westlake Chemical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 80,70 | 81,57 | 79,49 | 80,06 | -0,47% | 74.495,00 |
| 08.05.2025 | 79,16 | 81,55 | 78,56 | 80,44 | 3,13% | 957.363,00 |
| 07.05.2025 | 78,65 | 79,02 | 76,97 | 78,00 | -1,05% | 1.478.037,00 |
| 06.05.2025 | 77,96 | 79,21 | 77,23 | 78,83 | 0,78% | 1.665.746,00 |
| 05.05.2025 | 79,63 | 81,24 | 78,18 | 78,22 | -2,04% | 1.848.720,00 |
| 02.05.2025 | 79,48 | 84,50 | 78,51 | 79,85 | -13,46% | 2.723.125,00 |
| 01.05.2025 | 91,90 | 94,18 | 91,51 | 92,27 | -0,17% | 869.166,00 |
| 30.04.2025 | 91,16 | 92,55 | 89,96 | 92,43 | -1,02% | 690.627,00 |
| 29.04.2025 | 92,74 | 93,75 | 91,76 | 93,38 | 0,34% | 427.512,00 |
| 28.04.2025 | 93,92 | 94,21 | 91,99 | 93,06 | -0,35% | 668.115,00 |
| 25.04.2025 | 93,04 | 93,84 | 91,71 | 93,39 | -1,44% | 600.083,00 |
| 24.04.2025 | 92,77 | 95,61 | 91,65 | 94,75 | 2,48% | 581.532,00 |
| 23.04.2025 | 95,41 | 98,50 | 91,85 | 92,46 | -1,00% | 620.755,00 |
| 22.04.2025 | 91,90 | 93,77 | 91,22 | 93,39 | 2,92% | 427.912,00 |
| 21.04.2025 | 91,32 | 92,11 | 89,60 | 90,74 | -1,21% | 389.035,00 |
| 17.04.2025 | 91,08 | 92,84 | 91,00 | 91,85 | 1,69% | 605.523,00 |
| 16.04.2025 | 90,72 | 91,67 | 88,78 | 90,32 | 0,30% | 562.262,00 |
| 15.04.2025 | 89,84 | 91,10 | 89,39 | 90,05 | -0,07% | 567.715,00 |
| 14.04.2025 | 91,87 | 91,87 | 88,52 | 90,11 | 0,41% | 450.289,00 |
| 11.04.2025 | 86,58 | 90,04 | 85,39 | 89,74 | 3,17% | 655.626,00 |
| 10.04.2025 | 91,44 | 92,23 | 85,05 | 86,98 | -7,20% | 908.909,00 |
| 09.04.2025 | 83,01 | 94,53 | 82,59 | 93,73 | 12,82% | 1.567.130,00 |
| 08.04.2025 | 90,25 | 90,58 | 81,41 | 83,08 | -3,64% | 1.149.855,00 |
| 07.04.2025 | 85,41 | 92,73 | 82,33 | 86,22 | -2,53% | 1.477.459,00 |
| 04.04.2025 | 90,70 | 91,10 | 85,31 | 88,46 | -6,13% | 1.258.248,00 |
| 03.04.2025 | 98,22 | 98,22 | 93,97 | 94,24 | -7,62% | 1.117.713,00 |
| 02.04.2025 | 98,62 | 102,12 | 98,53 | 102,01 | 2,03% | 501.528,00 |
| 01.04.2025 | 99,30 | 100,71 | 98,47 | 99,98 | -0,05% | 426.935,00 |
| 31.03.2025 | 98,03 | 100,91 | 97,37 | 100,03 | 0,92% | 643.401,00 |
| 28.03.2025 | 102,39 | 102,80 | 98,51 | 99,12 | -3,69% | 857.228,00 |
| 27.03.2025 | 100,60 | 103,19 | 100,37 | 102,92 | 1,31% | 658.104,00 |
| 26.03.2025 | 100,23 | 102,18 | 100,07 | 101,59 | 0,90% | 672.801,00 |
| 25.03.2025 | 103,15 | 103,15 | 100,20 | 100,68 | -1,92% | 1.002.268,00 |
| 24.03.2025 | 101,87 | 103,57 | 101,25 | 102,65 | 1,74% | 940.286,00 |
| 21.03.2025 | 99,78 | 101,08 | 99,18 | 100,89 | -0,39% | 2.590.227,00 |
| 20.03.2025 | 101,44 | 102,18 | 99,37 | 101,28 | -0,67% | 1.340.808,00 |
| 19.03.2025 | 105,42 | 105,89 | 100,10 | 101,96 | -3,68% | 1.472.562,00 |
| 18.03.2025 | 107,71 | 108,15 | 105,71 | 105,86 | -1,70% | 660.740,00 |
| 17.03.2025 | 106,79 | 108,84 | 106,78 | 107,69 | 0,38% | 919.356,00 |
| 14.03.2025 | 107,45 | 107,91 | 105,89 | 107,28 | 1,48% | 581.275,00 |
| 13.03.2025 | 106,88 | 109,74 | 104,77 | 105,72 | -1,16% | 502.454,00 |
| 12.03.2025 | 109,18 | 110,85 | 106,72 | 106,96 | -1,54% | 831.689,00 |
| 11.03.2025 | 110,83 | 111,45 | 106,69 | 108,63 | -1,65% | 968.035,00 |
| 10.03.2025 | 111,08 | 113,51 | 110,38 | 110,45 | -1,28% | 659.694,00 |
| 07.03.2025 | 110,09 | 112,13 | 108,76 | 111,88 | 1,02% | 717.477,00 |
| 06.03.2025 | 110,15 | 111,46 | 109,41 | 110,75 | -0,23% | 534.766,00 |
| 05.03.2025 | 108,20 | 111,28 | 108,07 | 111,00 | 3,73% | 638.767,00 |
| 04.03.2025 | 107,13 | 108,19 | 105,06 | 107,01 | -1,56% | 675.928,00 |
| 03.03.2025 | 112,62 | 114,75 | 108,11 | 108,71 | -3,20% | 675.631,00 |
| 28.02.2025 | 110,71 | 112,47 | 109,90 | 112,30 | 1,69% | 594.419,00 |
| 27.02.2025 | 111,80 | 112,83 | 110,31 | 110,43 | -1,68% | 690.053,00 |
| 26.02.2025 | 112,35 | 113,77 | 111,08 | 112,32 | 0,21% | 653.690,00 |
| 25.02.2025 | 110,49 | 114,06 | 110,48 | 112,09 | 2,34% | 730.768,00 |
| 24.02.2025 | 106,23 | 111,11 | 104,74 | 109,53 | -0,16% | 1.503.660,00 |
| 21.02.2025 | 109,96 | 111,29 | 109,01 | 109,71 | -1,52% | 802.610,00 |
| 20.02.2025 | 112,93 | 114,09 | 110,73 | 111,40 | -1,93% | 722.684,00 |
| 19.02.2025 | 111,31 | 113,82 | 111,31 | 113,59 | -2,79% | 735.694,00 |
| 18.02.2025 | 115,59 | 118,23 | 115,29 | 116,85 | 1,37% | 716.499,00 |
| 14.02.2025 | 113,77 | 117,71 | 113,77 | 115,27 | 2,39% | 919.565,00 |
| 13.02.2025 | 110,63 | 112,79 | 110,39 | 112,58 | 1,36% | 431.999,00 |
| 12.02.2025 | 112,00 | 112,10 | 110,31 | 111,07 | -1,29% | 619.892,00 |
| 11.02.2025 | 110,75 | 113,09 | 110,75 | 112,52 | 1,35% | 857.591,00 |
| 10.02.2025 | 112,40 | 112,59 | 110,59 | 111,02 | -0,46% | 348.630,00 |
| 07.02.2025 | 113,08 | 113,08 | 111,06 | 111,53 | -1,27% | 267.880,00 |
| 06.02.2025 | 110,63 | 114,22 | 110,02 | 112,96 | 2,94% | 513.099,00 |
| 05.02.2025 | 110,76 | 111,11 | 109,41 | 109,73 | -1,35% | 379.547,00 |
| 04.02.2025 | 110,23 | 111,66 | 109,24 | 111,23 | 0,60% | 591.467,00 |
| 03.02.2025 | 111,33 | 112,50 | 108,56 | 110,57 | -3,24% | 606.712,00 |
| 31.01.2025 | 115,14 | 115,98 | 113,29 | 114,27 | -1,36% | 1.276.041,00 |
| 30.01.2025 | 117,26 | 117,89 | 113,54 | 115,84 | -1,06% | 601.945,00 |
| 29.01.2025 | 116,03 | 118,63 | 116,03 | 117,08 | 0,15% | 435.674,00 |
| 28.01.2025 | 118,55 | 119,86 | 116,88 | 116,90 | -0,57% | 579.439,00 |
| 27.01.2025 | 118,54 | 118,69 | 115,81 | 117,57 | -0,08% | 581.854,00 |
| 24.01.2025 | 118,41 | 119,32 | 117,39 | 117,66 | -0,51% | 444.268,00 |
| 23.01.2025 | 117,63 | 118,41 | 116,39 | 118,26 | 0,44% | 472.683,00 |
| 22.01.2025 | 118,96 | 118,96 | 117,69 | 117,74 | -1,19% | 220.996,00 |
| 21.01.2025 | 119,40 | 119,54 | 118,30 | 119,16 | 1,02% | 398.372,00 |
| 17.01.2025 | 118,82 | 118,89 | 117,32 | 117,96 | 0,22% | 355.399,00 |
| 16.01.2025 | 116,52 | 117,92 | 116,15 | 117,70 | 0,90% | 448.623,00 |
| 15.01.2025 | 117,34 | 118,34 | 116,14 | 116,65 | 1,46% | 514.584,00 |
| 14.01.2025 | 114,25 | 115,18 | 113,61 | 114,97 | 1,38% | 310.071,00 |
| 13.01.2025 | 109,02 | 113,48 | 109,02 | 113,41 | 3,06% | 666.848,00 |
| 10.01.2025 | 109,95 | 111,74 | 109,34 | 110,04 | -0,45% | 875.275,00 |
| 08.01.2025 | 111,16 | 111,25 | 108,95 | 110,54 | -1,02% | 556.291,00 |
| 07.01.2025 | 112,46 | 114,06 | 110,96 | 111,68 | -1,68% | 633.420,00 |
| 06.01.2025 | 112,94 | 114,65 | 112,94 | 113,59 | 1,44% | 638.050,00 |
| 03.01.2025 | 112,32 | 112,63 | 110,76 | 111,98 | -0,13% | 447.161,00 |
| 02.01.2025 | 114,13 | 115,93 | 111,71 | 112,13 | -2,20% | 446.664,00 |
| 31.12.2024 | 113,62 | 115,39 | 113,62 | 114,65 | 1,06% | 413.811,00 |
| 30.12.2024 | 113,82 | 114,21 | 112,69 | 113,45 | -0,73% | 413.810,00 |
| 27.12.2024 | 114,90 | 116,17 | 114,03 | 114,28 | -0,79% | 309.684,00 |
| 26.12.2024 | 114,61 | 115,35 | 114,48 | 115,19 | 0,21% | 329.916,00 |
| 24.12.2024 | 114,45 | 115,31 | 113,98 | 114,95 | 0,48% | 178.917,00 |
| 23.12.2024 | 113,06 | 114,73 | 113,00 | 114,40 | 1,03% | 402.130,00 |
| 20.12.2024 | 113,20 | 114,76 | 112,63 | 113,23 | -0,07% | 1.294.053,00 |
| 19.12.2024 | 115,92 | 116,96 | 113,27 | 113,31 | -1,93% | 760.506,00 |
| 18.12.2024 | 118,53 | 120,24 | 115,00 | 115,54 | -1,70% | 929.304,00 |
| 17.12.2024 | 116,66 | 119,33 | 116,66 | 117,54 | -0,18% | 812.392,00 |
| 16.12.2024 | 118,48 | 119,26 | 117,11 | 117,75 | -1,43% | 733.422,00 |
| 13.12.2024 | 119,41 | 120,13 | 118,50 | 119,46 | -0,54% | 556.673,00 |