113,200$
-0,10%
Echtzeit-Aktienkurs Westlake Chemical Corp.
Bid:
Ask:
Aktienkurse zur Westlake Chemical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 121,15 | 122,70 | 120,06 | 120,11 | -0,53% | 472.926,00 |
| 11.12.2024 | 121,96 | 122,57 | 120,56 | 120,75 | -1,28% | 817.735,00 |
| 10.12.2024 | 125,05 | 125,05 | 121,53 | 122,31 | -2,81% | 840.974,00 |
| 09.12.2024 | 126,59 | 128,85 | 125,62 | 125,85 | 1,21% | 612.888,00 |
| 06.12.2024 | 124,42 | 124,88 | 123,44 | 124,34 | 0,65% | 648.766,00 |
| 05.12.2024 | 125,95 | 126,10 | 123,47 | 123,54 | -1,81% | 490.263,00 |
| 04.12.2024 | 125,38 | 126,62 | 124,12 | 125,82 | -0,66% | 881.885,00 |
| 03.12.2024 | 129,27 | 129,27 | 126,53 | 126,66 | -1,57% | 527.097,00 |
| 02.12.2024 | 128,63 | 129,23 | 127,00 | 128,68 | 0,22% | 846.337,00 |
| 29.11.2024 | 129,16 | 129,44 | 128,07 | 128,40 | -0,12% | 296.928,00 |
| 27.11.2024 | 128,65 | 129,86 | 127,88 | 128,55 | 0,28% | 309.071,00 |
| 26.11.2024 | 131,20 | 131,20 | 127,92 | 128,19 | -2,83% | 531.621,00 |
| 25.11.2024 | 132,00 | 133,51 | 131,21 | 131,93 | 1,13% | 596.053,00 |
| 22.11.2024 | 129,22 | 131,01 | 129,13 | 130,45 | 1,00% | 399.754,00 |
| 21.11.2024 | 128,18 | 129,43 | 126,86 | 129,16 | 0,98% | 409.379,00 |
| 20.11.2024 | 127,13 | 128,06 | 126,11 | 127,91 | 0,76% | 323.778,00 |
| 19.11.2024 | 126,71 | 127,33 | 125,28 | 126,95 | -0,07% | 365.071,00 |
| 18.11.2024 | 126,96 | 128,33 | 126,76 | 127,04 | 0,30% | 434.969,00 |
| 15.11.2024 | 127,10 | 128,02 | 126,34 | 126,66 | -0,02% | 395.144,00 |
| 14.11.2024 | 128,22 | 128,74 | 125,30 | 126,69 | -1,22% | 448.426,00 |
| 13.11.2024 | 127,35 | 128,92 | 126,99 | 128,26 | 0,40% | 529.432,00 |
| 12.11.2024 | 128,55 | 129,64 | 127,17 | 127,75 | -1,90% | 422.081,00 |
| 11.11.2024 | 132,79 | 132,79 | 129,54 | 130,22 | -1,46% | 543.575,00 |
| 08.11.2024 | 134,33 | 134,50 | 131,30 | 132,15 | -3,08% | 979.699,00 |
| 07.11.2024 | 137,58 | 137,95 | 135,17 | 136,35 | -0,60% | 690.934,00 |
| 06.11.2024 | 136,61 | 139,59 | 135,53 | 137,17 | 3,49% | 1.325.594,00 |
| 05.11.2024 | 125,41 | 134,52 | 125,41 | 132,55 | 0,81% | 931.869,00 |
| 04.11.2024 | 132,23 | 134,38 | 130,80 | 131,48 | -0,50% | 890.883,00 |
| 01.11.2024 | 131,75 | 133,66 | 131,51 | 132,14 | 0,15% | 456.335,00 |
| 31.10.2024 | 132,77 | 134,35 | 131,83 | 131,94 | -0,99% | 493.555,00 |
| 30.10.2024 | 131,46 | 134,55 | 131,07 | 133,26 | 0,99% | 356.355,00 |
| 29.10.2024 | 133,11 | 133,20 | 131,32 | 131,96 | -1,42% | 439.623,00 |
| 28.10.2024 | 132,99 | 134,14 | 132,26 | 133,86 | 0,85% | 318.393,00 |
| 25.10.2024 | 134,93 | 135,16 | 132,46 | 132,73 | -1,53% | 419.609,00 |
| 24.10.2024 | 136,53 | 137,54 | 133,81 | 134,79 | -0,88% | 366.253,00 |
| 23.10.2024 | 136,21 | 137,42 | 134,91 | 135,98 | -0,77% | 332.353,00 |
| 22.10.2024 | 135,83 | 137,12 | 134,91 | 137,03 | 0,39% | 389.961,00 |
| 21.10.2024 | 139,21 | 139,24 | 135,92 | 136,50 | -2,04% | 341.157,00 |
| 18.10.2024 | 140,76 | 140,79 | 138,59 | 139,34 | -0,60% | 378.498,00 |
| 17.10.2024 | 142,31 | 142,31 | 139,39 | 140,18 | -1,37% | 577.302,00 |
| 16.10.2024 | 142,74 | 143,94 | 141,88 | 142,13 | 0,23% | 427.688,00 |
| 15.10.2024 | 143,10 | 144,57 | 141,72 | 141,80 | -1,63% | 318.867,00 |
| 14.10.2024 | 143,30 | 144,33 | 143,06 | 144,15 | -0,03% | 381.040,00 |
| 11.10.2024 | 143,01 | 144,95 | 142,52 | 144,20 | 0,41% | 231.151,00 |
| 10.10.2024 | 143,10 | 144,61 | 142,73 | 143,61 | -0,32% | 377.410,00 |
| 09.10.2024 | 142,16 | 144,21 | 141,82 | 144,07 | 1,35% | 350.052,00 |
| 08.10.2024 | 143,81 | 144,66 | 141,82 | 142,15 | -2,32% | 412.326,00 |
| 07.10.2024 | 145,97 | 146,77 | 145,14 | 145,52 | -1,54% | 373.881,00 |
| 04.10.2024 | 148,54 | 149,34 | 146,13 | 147,80 | 0,85% | 490.767,00 |
| 03.10.2024 | 146,37 | 148,43 | 144,95 | 146,56 | -0,56% | 442.197,00 |
| 02.10.2024 | 149,15 | 150,16 | 147,31 | 147,38 | -1,17% | 358.201,00 |
| 01.10.2024 | 150,23 | 150,85 | 147,92 | 149,13 | -0,77% | 541.628,00 |
| 30.09.2024 | 150,62 | 151,23 | 148,16 | 150,29 | 0,13% | 569.872,00 |
| 27.09.2024 | 151,32 | 151,56 | 148,92 | 150,09 | 0,03% | 340.278,00 |
| 26.09.2024 | 147,32 | 150,66 | 146,27 | 150,04 | 3,22% | 479.259,00 |
| 25.09.2024 | 148,30 | 148,30 | 144,94 | 145,36 | -1,74% | 262.587,00 |
| 24.09.2024 | 146,51 | 148,41 | 146,35 | 147,93 | 1,88% | 295.835,00 |
| 23.09.2024 | 144,88 | 146,36 | 143,35 | 145,20 | 0,64% | 394.850,00 |
| 20.09.2024 | 144,62 | 145,13 | 141,29 | 144,28 | -1,18% | 1.030.435,00 |
| 19.09.2024 | 146,05 | 147,49 | 145,03 | 146,00 | 2,03% | 669.951,00 |
| 18.09.2024 | 143,84 | 145,58 | 141,78 | 143,10 | -0,01% | 581.161,00 |
| 17.09.2024 | 141,80 | 144,52 | 141,80 | 143,11 | 1,35% | 585.425,00 |
| 16.09.2024 | 139,64 | 141,86 | 139,46 | 141,20 | 1,63% | 464.876,00 |
| 13.09.2024 | 138,76 | 140,74 | 138,69 | 138,93 | 1,19% | 339.522,00 |
| 12.09.2024 | 136,28 | 137,68 | 134,80 | 137,30 | 1,08% | 434.545,00 |
| 11.09.2024 | 135,09 | 135,88 | 132,80 | 135,83 | 0,33% | 564.013,00 |
| 10.09.2024 | 137,68 | 137,96 | 135,03 | 135,38 | -1,55% | 506.042,00 |
| 09.09.2024 | 134,99 | 138,82 | 134,38 | 137,51 | 1,85% | 600.043,00 |
| 06.09.2024 | 136,54 | 138,15 | 134,34 | 135,01 | -1,05% | 690.878,00 |
| 05.09.2024 | 138,10 | 138,44 | 135,52 | 136,44 | -0,81% | 554.945,00 |
| 04.09.2024 | 139,39 | 140,36 | 137,43 | 137,56 | -1,36% | 410.669,00 |
| 03.09.2024 | 143,53 | 144,54 | 138,73 | 139,45 | -4,12% | 484.687,00 |
| 30.08.2024 | 145,70 | 146,59 | 143,62 | 145,44 | 0,28% | 413.337,00 |
| 29.08.2024 | 144,86 | 146,39 | 143,36 | 145,03 | 0,58% | 393.360,00 |
| 28.08.2024 | 144,16 | 145,23 | 142,54 | 144,20 | -0,83% | 554.052,00 |
| 27.08.2024 | 150,02 | 150,02 | 143,60 | 145,40 | -3,42% | 749.757,00 |
| 26.08.2024 | 152,34 | 153,34 | 150,48 | 150,55 | -0,28% | 288.815,00 |
| 23.08.2024 | 147,20 | 151,41 | 146,09 | 150,97 | 4,42% | 475.207,00 |
| 22.08.2024 | 145,68 | 145,81 | 144,11 | 144,58 | -0,67% | 145.985,00 |
| 21.08.2024 | 144,98 | 146,12 | 144,45 | 145,55 | 1,31% | 192.401,00 |
| 20.08.2024 | 145,93 | 146,50 | 143,44 | 143,67 | -2,29% | 379.831,00 |
| 19.08.2024 | 147,02 | 147,76 | 145,52 | 147,04 | 0,22% | 426.265,00 |
| 16.08.2024 | 146,60 | 147,11 | 145,31 | 146,72 | -0,25% | 398.133,00 |
| 15.08.2024 | 147,47 | 149,57 | 145,44 | 147,09 | 1,67% | 274.755,00 |
| 14.08.2024 | 145,44 | 145,44 | 143,26 | 144,68 | -0,31% | 219.928,00 |
| 13.08.2024 | 143,50 | 145,59 | 142,92 | 145,13 | 1,76% | 247.326,00 |
| 12.08.2024 | 146,20 | 146,26 | 142,22 | 142,62 | -2,31% | 356.684,00 |
| 09.08.2024 | 147,19 | 147,35 | 145,31 | 145,99 | -0,57% | 318.057,00 |
| 08.08.2024 | 145,71 | 146,93 | 144,07 | 146,83 | 2,34% | 498.400,00 |
| 07.08.2024 | 148,16 | 150,30 | 143,16 | 143,47 | -0,37% | 598.103,00 |
| 06.08.2024 | 135,34 | 147,48 | 135,34 | 144,01 | 7,87% | 949.439,00 |
| 05.08.2024 | 132,09 | 134,85 | 129,98 | 133,50 | -2,60% | 534.730,00 |
| 02.08.2024 | 140,57 | 140,57 | 136,63 | 137,06 | -4,78% | 558.161,00 |
| 01.08.2024 | 147,71 | 149,29 | 143,13 | 143,94 | -2,65% | 360.382,00 |