105,400$
5,04%
Echtzeit-Aktienkurs Westlake Chemical Corp.
Bid:
Ask:
Aktienkurse zur Westlake Chemical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 98,20 | 106,00 | 97,90 | 105,38 | 5,02% | 201,00 |
| 26.02.2026 | 102,57 | 103,67 | 99,11 | 100,34 | -2,67% | 899.214,00 |
| 25.02.2026 | 106,36 | 106,66 | 101,56 | 103,09 | -1,04% | 1.689.230,00 |
| 24.02.2026 | 102,72 | 107,99 | 97,83 | 104,17 | 11,99% | 2.387.762,00 |
| 23.02.2026 | 93,84 | 95,23 | 91,76 | 93,02 | -1,46% | 1.303.185,00 |
| 20.02.2026 | 94,10 | 96,26 | 92,69 | 94,40 | -0,69% | 1.050.634,00 |
| 19.02.2026 | 98,54 | 100,00 | 93,10 | 95,06 | -4,49% | 1.528.666,00 |
| 18.02.2026 | 98,95 | 100,77 | 97,52 | 99,53 | 1,75% | 1.006.156,00 |
| 17.02.2026 | 100,23 | 101,30 | 96,48 | 97,82 | -2,26% | 1.385.834,00 |
| 13.02.2026 | 98,50 | 101,35 | 97,31 | 100,08 | 1,37% | 820.900,00 |
| 12.02.2026 | 100,69 | 103,00 | 96,68 | 98,73 | -1,62% | 1.183.580,00 |
| 11.02.2026 | 98,56 | 102,98 | 98,56 | 100,36 | 1,25% | 1.850.467,00 |
| 10.02.2026 | 97,03 | 100,24 | 96,34 | 99,12 | 2,74% | 1.218.654,00 |
| 09.02.2026 | 94,10 | 96,60 | 93,55 | 96,48 | 0,57% | 984.301,00 |
| 06.02.2026 | 94,09 | 96,31 | 93,18 | 95,93 | 4,08% | 1.094.709,00 |
| 05.02.2026 | 94,17 | 95,25 | 90,32 | 92,17 | -3,99% | 1.574.263,00 |
| 04.02.2026 | 93,05 | 98,06 | 93,05 | 96,00 | 5,61% | 2.645.719,00 |
| 03.02.2026 | 84,53 | 91,59 | 84,52 | 90,90 | 8,51% | 2.029.464,00 |
| 02.02.2026 | 79,89 | 84,27 | 78,61 | 83,77 | 5,61% | 1.571.912,00 |
| 30.01.2026 | 80,58 | 82,05 | 77,58 | 79,32 | -2,75% | 2.094.834,00 |
| 29.01.2026 | 82,10 | 82,69 | 78,44 | 81,56 | -0,39% | 1.370.200,00 |
| 28.01.2026 | 82,49 | 83,00 | 80,99 | 81,88 | 0,24% | 1.180.003,00 |
| 27.01.2026 | 83,52 | 84,55 | 81,65 | 81,68 | -2,95% | 1.252.107,00 |
| 26.01.2026 | 85,59 | 85,95 | 83,49 | 84,16 | -1,24% | 1.403.092,00 |
| 23.01.2026 | 86,90 | 87,39 | 85,08 | 85,22 | -1,76% | 1.279.468,00 |
| 22.01.2026 | 87,09 | 89,85 | 86,20 | 86,75 | 0,08% | 987.583,00 |
| 21.01.2026 | 84,99 | 87,97 | 84,32 | 86,68 | 3,29% | 1.826.427,00 |
| 20.01.2026 | 86,27 | 86,30 | 83,30 | 83,92 | -4,50% | 1.107.939,00 |
| 16.01.2026 | 86,63 | 88,88 | 86,63 | 87,87 | -0,49% | 904.946,00 |
| 15.01.2026 | 90,82 | 91,08 | 86,27 | 88,30 | -1,73% | 2.111.433,00 |
| 14.01.2026 | 85,63 | 90,19 | 85,07 | 89,85 | 5,71% | 1.600.484,00 |
| 13.01.2026 | 85,72 | 86,48 | 84,48 | 85,00 | 0,07% | 1.179.733,00 |
| 12.01.2026 | 83,00 | 85,13 | 82,63 | 84,94 | 2,09% | 2.078.892,00 |
| 09.01.2026 | 79,90 | 83,30 | 78,42 | 83,20 | 4,61% | 1.622.700,00 |
| 08.01.2026 | 73,86 | 81,55 | 73,50 | 79,53 | 6,79% | 1.759.316,00 |
| 07.01.2026 | 77,86 | 78,63 | 73,95 | 74,47 | -3,82% | 1.640.436,00 |
| 06.01.2026 | 74,90 | 78,34 | 74,39 | 77,43 | 3,27% | 1.358.350,00 |
| 05.01.2026 | 73,90 | 77,33 | 73,90 | 74,98 | 1,12% | 1.005.445,00 |