148,030$
-1,39%
Echtzeit-Aktienkurs Westlake Corp
Bid:
Ask:
Aktienkurse zur Westlake Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.06.2024 | 149,98 | 150,83 | 147,14 | 147,97 | -1,43% | 2.438.267,00 |
20.06.2024 | 150,82 | 151,81 | 149,92 | 150,11 | -0,62% | 570.902,00 |
18.06.2024 | 150,70 | 152,13 | 148,87 | 151,04 | 0,45% | 512.896,00 |
17.06.2024 | 149,74 | 151,72 | 146,87 | 150,37 | 0,36% | 568.035,00 |
14.06.2024 | 151,79 | 151,79 | 148,43 | 149,83 | -2,21% | 303.979,00 |
13.06.2024 | 151,08 | 153,49 | 148,19 | 153,22 | 0,24% | 582.984,00 |
12.06.2024 | 155,33 | 156,64 | 151,88 | 152,86 | 0,52% | 574.984,00 |
11.06.2024 | 149,67 | 152,56 | 148,43 | 152,07 | 1,18% | 580.106,00 |
10.06.2024 | 152,34 | 152,34 | 150,21 | 150,29 | -1,78% | 507.197,00 |
07.06.2024 | 153,03 | 153,93 | 151,96 | 153,01 | -0,82% | 401.560,00 |
06.06.2024 | 156,47 | 156,95 | 152,32 | 154,28 | -1,42% | 385.637,00 |
05.06.2024 | 154,36 | 156,81 | 153,62 | 156,51 | 1,48% | 309.263,00 |
04.06.2024 | 155,43 | 155,92 | 154,21 | 154,23 | -1,54% | 380.748,00 |
03.06.2024 | 160,96 | 160,96 | 155,03 | 156,65 | -2,44% | 313.798,00 |
31.05.2024 | 159,61 | 161,24 | 158,02 | 160,56 | 0,68% | 346.728,00 |
30.05.2024 | 157,06 | 159,54 | 154,85 | 159,48 | 1,77% | 293.654,00 |
29.05.2024 | 157,13 | 157,74 | 156,23 | 156,71 | -1,42% | 286.043,00 |
28.05.2024 | 159,36 | 161,31 | 158,79 | 158,96 | 0,25% | 349.281,00 |
24.05.2024 | 157,78 | 158,85 | 157,43 | 158,56 | 1,19% | 233.935,00 |
23.05.2024 | 157,65 | 157,76 | 155,42 | 156,70 | -0,34% | 343.385,00 |
22.05.2024 | 159,16 | 159,16 | 156,23 | 157,24 | -2,08% | 500.027,00 |
21.05.2024 | 159,75 | 160,72 | 158,66 | 160,58 | 0,22% | 497.418,00 |
20.05.2024 | 157,25 | 161,25 | 157,25 | 160,23 | 1,52% | 553.300,00 |
17.05.2024 | 156,17 | 157,96 | 155,56 | 157,83 | 1,79% | 300.743,00 |
16.05.2024 | 155,93 | 157,26 | 155,03 | 155,06 | -0,72% | 332.561,00 |
15.05.2024 | 158,26 | 158,29 | 155,46 | 156,18 | -0,64% | 467.201,00 |
14.05.2024 | 156,91 | 157,76 | 156,05 | 157,19 | 0,59% | 298.936,00 |
13.05.2024 | 158,74 | 159,35 | 156,16 | 156,27 | -1,19% | 253.805,00 |
10.05.2024 | 157,65 | 158,50 | 156,77 | 158,15 | 0,53% | 251.567,00 |
09.05.2024 | 155,34 | 158,58 | 155,25 | 157,31 | 1,53% | 428.704,00 |
08.05.2024 | 155,93 | 158,02 | 154,83 | 154,94 | -0,97% | 594.449,00 |
07.05.2024 | 154,43 | 158,11 | 154,38 | 156,45 | 2,05% | 622.127,00 |
06.05.2024 | 153,79 | 154,43 | 152,07 | 153,30 | 0,69% | 419.879,00 |
03.05.2024 | 151,13 | 153,52 | 151,08 | 152,25 | 1,83% | 471.800,00 |
02.05.2024 | 150,36 | 150,96 | 146,31 | 149,51 | 0,22% | 371.381,00 |
01.05.2024 | 150,06 | 155,85 | 144,27 | 149,18 | 1,24% | 933.811,00 |
30.04.2024 | 149,57 | 150,66 | 147,20 | 147,36 | -2,41% | 487.766,00 |
29.04.2024 | 151,09 | 151,16 | 149,60 | 151,00 | 0,97% | 388.045,00 |
26.04.2024 | 149,37 | 151,09 | 149,37 | 149,55 | 0,80% | 356.489,00 |
25.04.2024 | 149,22 | 149,22 | 146,62 | 148,37 | -1,02% | 538.615,00 |
24.04.2024 | 148,73 | 149,90 | 147,77 | 149,90 | 0,36% | 374.057,00 |
23.04.2024 | 148,70 | 150,73 | 148,70 | 149,36 | -0,21% | 348.894,00 |
22.04.2024 | 150,43 | 151,07 | 148,36 | 149,68 | -0,72% | 408.031,00 |
19.04.2024 | 149,08 | 150,96 | 148,02 | 150,76 | 1,22% | 484.556,00 |
18.04.2024 | 152,37 | 152,37 | 148,21 | 148,94 | 0,24% | 494.656,00 |
17.04.2024 | 151,39 | 152,33 | 148,08 | 148,59 | -1,05% | 467.343,00 |
16.04.2024 | 152,04 | 152,04 | 148,36 | 150,17 | -2,02% | 450.303,00 |
15.04.2024 | 154,61 | 154,94 | 151,85 | 153,27 | -0,12% | 486.501,00 |
12.04.2024 | 154,86 | 155,47 | 152,91 | 153,46 | -1,32% | 345.983,00 |
11.04.2024 | 157,70 | 157,86 | 155,15 | 155,51 | -1,26% | 392.277,00 |
10.04.2024 | 158,96 | 161,13 | 155,46 | 157,49 | -2,82% | 518.476,00 |
09.04.2024 | 159,48 | 162,64 | 157,97 | 162,06 | 2,47% | 530.523,00 |
08.04.2024 | 158,92 | 160,08 | 156,87 | 158,15 | -1,45% | 392.887,00 |
05.04.2024 | 156,79 | 160,94 | 156,29 | 160,47 | 2,12% | 541.866,00 |
04.04.2024 | 159,02 | 160,00 | 157,02 | 157,14 | 0,06% | 538.891,00 |
03.04.2024 | 155,87 | 158,18 | 154,65 | 157,04 | 2,32% | 448.245,00 |
02.04.2024 | 153,82 | 154,16 | 151,81 | 153,48 | -0,51% | 536.383,00 |
01.04.2024 | 152,91 | 154,46 | 151,25 | 154,26 | 0,96% | 363.761,00 |
28.03.2024 | 152,59 | 153,14 | 151,67 | 152,80 | 0,30% | 454.000,00 |
27.03.2024 | 151,00 | 152,49 | 150,77 | 152,35 | 1,47% | 252.256,00 |
26.03.2024 | 150,67 | 151,00 | 148,96 | 150,15 | 0,11% | 358.696,00 |
25.03.2024 | 150,30 | 151,49 | 149,71 | 149,99 | -0,22% | 456.744,00 |
22.03.2024 | 150,67 | 150,88 | 149,08 | 150,32 | -0,05% | 225.168,00 |
21.03.2024 | 151,47 | 151,60 | 149,93 | 150,40 | -0,01% | 223.133,00 |
20.03.2024 | 144,73 | 151,21 | 144,73 | 150,42 | 3,08% | 408.020,00 |
19.03.2024 | 143,68 | 146,16 | 142,84 | 145,93 | 1,52% | 278.441,00 |
18.03.2024 | 148,14 | 148,14 | 143,63 | 143,74 | -2,08% | 394.372,00 |
15.03.2024 | 141,68 | 147,81 | 141,68 | 146,79 | 3,00% | 1.238.596,00 |
14.03.2024 | 143,81 | 143,88 | 141,37 | 142,51 | -1,15% | 347.716,00 |
13.03.2024 | 142,20 | 144,50 | 142,13 | 144,17 | 1,94% | 356.246,00 |
12.03.2024 | 142,28 | 142,28 | 140,45 | 141,42 | -0,27% | 325.430,00 |
11.03.2024 | 141,33 | 141,98 | 139,70 | 141,80 | 0,08% | 367.617,00 |
08.03.2024 | 143,46 | 143,46 | 141,29 | 141,68 | -0,65% | 375.953,00 |
07.03.2024 | 142,00 | 143,75 | 141,05 | 142,60 | 1,01% | 413.740,00 |
06.03.2024 | 141,76 | 141,76 | 139,69 | 141,17 | 0,86% | 296.192,00 |
05.03.2024 | 138,97 | 141,57 | 138,97 | 139,96 | -0,09% | 288.063,00 |
04.03.2024 | 137,61 | 141,38 | 136,36 | 140,09 | 1,97% | 415.570,00 |
01.03.2024 | 138,60 | 139,38 | 136,60 | 137,38 | -0,96% | 260.913,00 |
29.02.2024 | 136,39 | 138,80 | 135,55 | 138,71 | 2,08% | 482.253,00 |
28.02.2024 | 135,82 | 138,04 | 135,18 | 135,89 | -0,67% | 240.542,00 |
27.02.2024 | 137,74 | 138,04 | 136,63 | 136,80 | -0,45% | 259.885,00 |
26.02.2024 | 135,97 | 138,62 | 135,01 | 137,42 | 0,46% | 416.630,00 |
23.02.2024 | 141,29 | 141,46 | 136,16 | 136,79 | -2,70% | 503.544,00 |
22.02.2024 | 136,34 | 140,68 | 134,70 | 140,58 | 3,76% | 396.024,00 |
21.02.2024 | 133,62 | 136,33 | 132,22 | 135,48 | 2,01% | 853.541,00 |
20.02.2024 | 126,29 | 140,34 | 118,64 | 132,81 | -7,87% | 1.853.385,00 |
16.02.2024 | 143,85 | 145,98 | 142,99 | 144,15 | -0,07% | 559.100,00 |
15.02.2024 | 141,82 | 144,46 | 140,32 | 144,25 | 2,17% | 402.657,00 |
14.02.2024 | 141,00 | 142,17 | 139,69 | 141,19 | 1,04% | 364.633,00 |
13.02.2024 | 140,94 | 140,94 | 137,63 | 139,73 | -2,92% | 306.392,00 |
12.02.2024 | 142,29 | 144,82 | 142,10 | 143,94 | 1,28% | 263.401,00 |
09.02.2024 | 142,51 | 143,51 | 141,03 | 142,12 | -0,48% | 269.646,00 |
08.02.2024 | 141,23 | 143,45 | 140,03 | 142,80 | 1,31% | 311.884,00 |
07.02.2024 | 139,79 | 141,64 | 139,02 | 140,95 | 1,14% | 279.107,00 |
06.02.2024 | 138,65 | 140,66 | 137,98 | 139,36 | 0,83% | 198.278,00 |
05.02.2024 | 136,11 | 139,25 | 134,93 | 138,21 | -0,24% | 278.531,00 |
02.02.2024 | 137,80 | 139,16 | 136,12 | 138,54 | -0,92% | 237.445,00 |
01.02.2024 | 139,13 | 140,12 | 137,75 | 139,83 | 1,07% | 223.681,00 |
31.01.2024 | 141,92 | 142,00 | 138,32 | 138,35 | -2,34% | 296.561,00 |
30.01.2024 | 140,32 | 142,11 | 140,08 | 141,66 | 0,34% | 204.997,00 |