22,020$
-0,63%
Echtzeit-Aktienkurs Westlake Chemical Partners LP
Bid:
Ask:
Aktienkurse zur Westlake Chemical Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 22,18 | 22,23 | 21,96 | 22,09 | -0,32% | 37.852,00 |
| 27.06.2025 | 22,46 | 22,48 | 22,07 | 22,16 | -0,85% | 34.691,00 |
| 26.06.2025 | 21,99 | 22,35 | 21,85 | 22,35 | 2,10% | 40.676,00 |
| 25.06.2025 | 22,04 | 22,16 | 21,82 | 21,89 | -0,36% | 28.188,00 |
| 24.06.2025 | 22,12 | 22,13 | 21,85 | 21,97 | -0,09% | 48.077,00 |
| 23.06.2025 | 22,06 | 22,12 | 21,90 | 21,99 | 0,18% | 37.227,00 |
| 20.06.2025 | 22,16 | 22,16 | 21,90 | 21,95 | -0,54% | 54.544,00 |
| 18.06.2025 | 22,00 | 22,28 | 22,00 | 22,07 | -0,05% | 20.177,00 |
| 17.06.2025 | 22,12 | 22,36 | 22,03 | 22,08 | -0,18% | 51.971,00 |
| 16.06.2025 | 22,14 | 22,27 | 22,06 | 22,12 | 0,00% | 23.870,00 |
| 13.06.2025 | 22,06 | 22,20 | 22,06 | 22,12 | -0,54% | 29.324,00 |
| 12.06.2025 | 22,33 | 22,33 | 22,09 | 22,24 | -0,04% | 20.871,00 |
| 11.06.2025 | 22,24 | 22,36 | 22,12 | 22,25 | -0,13% | 50.470,00 |
| 10.06.2025 | 22,32 | 22,45 | 22,15 | 22,28 | -0,45% | 29.832,00 |
| 09.06.2025 | 22,18 | 22,40 | 22,15 | 22,38 | 0,90% | 24.651,00 |
| 06.06.2025 | 22,25 | 22,39 | 22,15 | 22,18 | 0,05% | 22.719,00 |
| 05.06.2025 | 22,28 | 22,39 | 22,15 | 22,17 | -0,05% | 23.013,00 |
| 04.06.2025 | 22,11 | 22,29 | 22,10 | 22,18 | 0,41% | 31.229,00 |
| 03.06.2025 | 22,00 | 22,26 | 21,90 | 22,09 | 0,27% | 40.713,00 |
| 02.06.2025 | 22,12 | 22,23 | 21,93 | 22,03 | -0,41% | 44.116,00 |
| 30.05.2025 | 22,03 | 22,32 | 22,03 | 22,12 | 0,32% | 52.203,00 |
| 29.05.2025 | 22,22 | 22,28 | 22,03 | 22,05 | -0,18% | 41.886,00 |
| 28.05.2025 | 22,13 | 22,33 | 22,04 | 22,09 | 0,27% | 42.273,00 |
| 27.05.2025 | 22,30 | 22,55 | 22,03 | 22,03 | -1,12% | 48.069,00 |
| 23.05.2025 | 22,56 | 22,68 | 22,20 | 22,28 | -1,15% | 21.636,00 |
| 22.05.2025 | 22,35 | 22,58 | 22,32 | 22,54 | 0,31% | 20.985,00 |
| 21.05.2025 | 22,58 | 22,58 | 22,25 | 22,47 | -0,22% | 32.163,00 |
| 20.05.2025 | 22,90 | 22,90 | 22,40 | 22,52 | -0,92% | 27.694,00 |
| 19.05.2025 | 22,73 | 22,90 | 22,41 | 22,73 | -0,04% | 57.939,00 |
| 16.05.2025 | 22,82 | 22,83 | 22,45 | 22,74 | 0,13% | 49.604,00 |
| 15.05.2025 | 22,75 | 22,91 | 22,65 | 22,71 | -0,57% | 23.386,00 |
| 14.05.2025 | 23,06 | 23,06 | 22,71 | 22,84 | -0,95% | 22.759,00 |
| 13.05.2025 | 23,15 | 23,22 | 23,00 | 23,06 | -2,08% | 19.554,00 |
| 12.05.2025 | 23,31 | 23,59 | 23,22 | 23,55 | 2,08% | 61.818,00 |
| 09.05.2025 | 23,29 | 23,29 | 22,87 | 23,07 | -0,56% | 38.934,00 |
| 08.05.2025 | 23,09 | 23,42 | 22,98 | 23,20 | 0,61% | 14.099,00 |
| 07.05.2025 | 22,98 | 23,14 | 22,80 | 23,06 | 0,22% | 17.943,00 |
| 06.05.2025 | 22,98 | 23,15 | 22,80 | 23,01 | -0,65% | 19.924,00 |
| 05.05.2025 | 23,24 | 23,46 | 23,01 | 23,16 | -0,47% | 26.799,00 |
| 02.05.2025 | 22,81 | 23,45 | 22,60 | 23,27 | -2,23% | 34.465,00 |
| 01.05.2025 | 23,44 | 23,80 | 23,31 | 23,80 | 1,75% | 25.307,00 |
| 30.04.2025 | 23,77 | 23,80 | 23,26 | 23,39 | -1,60% | 25.788,00 |
| 29.04.2025 | 23,66 | 23,80 | 23,56 | 23,77 | 0,46% | 16.370,00 |
| 28.04.2025 | 23,60 | 23,79 | 23,55 | 23,66 | 0,04% | 11.570,00 |
| 25.04.2025 | 23,65 | 23,75 | 23,55 | 23,65 | 0,04% | 14.337,00 |
| 24.04.2025 | 23,79 | 23,80 | 23,50 | 23,64 | 0,08% | 15.262,00 |
| 23.04.2025 | 23,75 | 23,82 | 23,50 | 23,62 | -0,04% | 18.584,00 |
| 22.04.2025 | 23,25 | 23,75 | 23,13 | 23,63 | 2,16% | 25.378,00 |
| 21.04.2025 | 23,15 | 23,22 | 23,06 | 23,13 | 0,35% | 22.174,00 |
| 17.04.2025 | 22,91 | 23,20 | 22,80 | 23,05 | 0,35% | 15.065,00 |
| 16.04.2025 | 22,87 | 23,22 | 22,80 | 22,97 | 0,13% | 22.397,00 |
| 15.04.2025 | 22,75 | 23,15 | 22,60 | 22,94 | 2,18% | 36.093,00 |
| 14.04.2025 | 22,48 | 22,72 | 22,21 | 22,45 | -0,13% | 43.019,00 |
| 11.04.2025 | 22,14 | 22,85 | 22,03 | 22,48 | 2,18% | 41.490,00 |
| 10.04.2025 | 22,48 | 22,70 | 21,77 | 22,00 | -3,13% | 20.993,00 |
| 09.04.2025 | 21,70 | 22,81 | 21,41 | 22,71 | 5,09% | 70.488,00 |
| 08.04.2025 | 22,56 | 22,70 | 21,43 | 21,61 | -2,39% | 74.112,00 |
| 07.04.2025 | 22,63 | 22,80 | 22,02 | 22,14 | -3,36% | 118.392,00 |
| 04.04.2025 | 23,19 | 23,29 | 22,67 | 22,91 | -2,14% | 90.829,00 |
| 03.04.2025 | 23,40 | 23,45 | 23,00 | 23,41 | 0,82% | 21.932,00 |
| 02.04.2025 | 23,27 | 23,29 | 23,12 | 23,22 | -0,09% | 11.287,00 |
| 01.04.2025 | 23,19 | 23,28 | 23,00 | 23,24 | 0,65% | 19.585,00 |
| 31.03.2025 | 23,14 | 23,23 | 23,00 | 23,09 | 0,04% | 13.518,00 |
| 28.03.2025 | 23,33 | 23,35 | 23,00 | 23,08 | -1,11% | 26.163,00 |
| 27.03.2025 | 23,26 | 23,45 | 23,16 | 23,34 | -0,21% | 25.584,00 |
| 26.03.2025 | 23,00 | 23,40 | 23,00 | 23,39 | 1,34% | 15.025,00 |
| 25.03.2025 | 23,05 | 23,44 | 23,05 | 23,08 | -0,73% | 15.581,00 |
| 24.03.2025 | 23,30 | 23,49 | 23,13 | 23,25 | 0,39% | 26.341,00 |
| 21.03.2025 | 23,40 | 23,42 | 23,10 | 23,16 | -1,15% | 28.190,00 |
| 20.03.2025 | 23,58 | 23,59 | 23,31 | 23,43 | -0,38% | 24.954,00 |
| 19.03.2025 | 23,41 | 23,66 | 23,31 | 23,52 | 0,68% | 13.804,00 |
| 18.03.2025 | 23,26 | 23,40 | 23,16 | 23,36 | 0,26% | 16.087,00 |
| 17.03.2025 | 23,26 | 23,41 | 23,16 | 23,30 | 0,00% | 45.524,00 |
| 14.03.2025 | 23,22 | 23,53 | 23,22 | 23,30 | -0,55% | 29.220,00 |
| 13.03.2025 | 23,77 | 23,77 | 23,35 | 23,43 | -0,80% | 24.171,00 |
| 12.03.2025 | 23,66 | 23,93 | 23,52 | 23,62 | -0,59% | 21.759,00 |
| 11.03.2025 | 24,10 | 24,12 | 23,61 | 23,76 | -1,00% | 27.307,00 |
| 10.03.2025 | 24,21 | 24,58 | 23,81 | 24,00 | -0,87% | 40.496,00 |
| 07.03.2025 | 24,14 | 24,25 | 24,02 | 24,21 | 0,67% | 18.143,00 |
| 06.03.2025 | 24,16 | 24,18 | 23,77 | 24,05 | 1,01% | 22.356,00 |
| 05.03.2025 | 23,65 | 24,03 | 23,65 | 23,81 | 0,72% | 20.401,00 |
| 04.03.2025 | 23,75 | 23,81 | 23,56 | 23,64 | -1,01% | 25.942,00 |
| 03.03.2025 | 24,16 | 24,17 | 23,76 | 23,88 | -0,50% | 22.323,00 |
| 28.02.2025 | 23,82 | 24,10 | 23,70 | 24,00 | 0,13% | 117.778,00 |
| 27.02.2025 | 24,05 | 24,14 | 23,96 | 23,97 | -0,33% | 98.145,00 |
| 26.02.2025 | 24,19 | 24,34 | 23,85 | 24,05 | -0,62% | 112.836,00 |
| 25.02.2025 | 24,42 | 24,70 | 24,14 | 24,20 | -0,90% | 40.582,00 |
| 24.02.2025 | 24,47 | 25,04 | 24,11 | 24,42 | 0,83% | 61.522,00 |
| 21.02.2025 | 24,26 | 24,35 | 24,13 | 24,22 | 0,33% | 31.096,00 |
| 20.02.2025 | 24,20 | 24,31 | 23,91 | 24,14 | -0,17% | 22.146,00 |
| 19.02.2025 | 23,92 | 24,25 | 23,82 | 24,18 | 1,13% | 22.650,00 |
| 18.02.2025 | 23,60 | 24,00 | 23,56 | 23,91 | 1,49% | 24.711,00 |
| 14.02.2025 | 23,67 | 23,73 | 23,55 | 23,56 | 0,04% | 99.288,00 |
| 13.02.2025 | 23,51 | 23,73 | 23,46 | 23,55 | 0,38% | 23.288,00 |
| 12.02.2025 | 23,42 | 23,65 | 23,40 | 23,46 | -0,51% | 26.338,00 |
| 11.02.2025 | 23,41 | 23,90 | 23,41 | 23,58 | -0,72% | 15.741,00 |
| 10.02.2025 | 24,21 | 24,21 | 23,65 | 23,75 | -1,53% | 43.856,00 |
| 07.02.2025 | 24,39 | 24,41 | 23,97 | 24,12 | -3,13% | 55.801,00 |
| 06.02.2025 | 24,91 | 24,98 | 24,79 | 24,90 | 0,24% | 38.053,00 |
| 05.02.2025 | 24,76 | 24,93 | 24,75 | 24,84 | 0,00% | 32.835,00 |