21,920$
-0,27%
Echtzeit-Aktienkurs Westlake Chemical Partners LP
Bid:
Ask:
Aktienkurse zur Westlake Chemical Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 21,87 | 22,06 | 21,80 | 21,92 | -0,27% | 13.467,00 |
| 25.04.2024 | 21,90 | 22,07 | 21,76 | 21,98 | 0,18% | 21.702,00 |
| 24.04.2024 | 21,82 | 21,97 | 21,82 | 21,94 | 0,27% | 17.152,00 |
| 23.04.2024 | 21,82 | 21,94 | 21,77 | 21,88 | 0,14% | 16.135,00 |
| 22.04.2024 | 21,70 | 21,98 | 21,70 | 21,85 | 0,55% | 11.576,00 |
| 19.04.2024 | 21,70 | 21,97 | 21,70 | 21,73 | -0,05% | 16.783,00 |
| 18.04.2024 | 21,71 | 21,92 | 21,70 | 21,74 | -0,05% | 24.683,00 |
| 17.04.2024 | 22,08 | 22,09 | 21,70 | 21,75 | -0,68% | 24.696,00 |
| 16.04.2024 | 21,90 | 22,10 | 21,80 | 21,90 | 0,00% | 27.937,00 |
| 15.04.2024 | 22,18 | 22,18 | 21,90 | 21,90 | -0,36% | 37.597,00 |
| 12.04.2024 | 22,00 | 22,09 | 21,92 | 21,98 | -0,09% | 31.934,00 |
| 11.04.2024 | 22,00 | 22,28 | 21,92 | 22,00 | -0,05% | 23.341,00 |
| 10.04.2024 | 22,00 | 22,36 | 22,00 | 22,01 | -0,45% | 20.031,00 |
| 09.04.2024 | 22,06 | 22,20 | 22,05 | 22,11 | -0,32% | 17.359,00 |
| 08.04.2024 | 22,17 | 22,31 | 22,03 | 22,18 | 0,18% | 19.729,00 |
| 05.04.2024 | 22,01 | 22,32 | 22,01 | 22,14 | 0,05% | 10.209,00 |
| 04.04.2024 | 22,00 | 22,37 | 21,99 | 22,13 | 0,55% | 31.204,00 |
| 03.04.2024 | 22,21 | 22,43 | 22,00 | 22,01 | -0,90% | 33.602,00 |
| 02.04.2024 | 22,21 | 22,58 | 22,18 | 22,21 | -0,09% | 19.143,00 |
| 01.04.2024 | 22,11 | 22,54 | 22,11 | 22,23 | 0,14% | 23.465,00 |
| 28.03.2024 | 22,21 | 22,37 | 22,09 | 22,20 | -0,13% | 26.350,00 |
| 27.03.2024 | 22,17 | 22,46 | 22,15 | 22,23 | 0,32% | 27.876,00 |
| 26.03.2024 | 22,28 | 22,46 | 22,10 | 22,16 | -0,18% | 14.768,00 |
| 25.03.2024 | 21,75 | 22,38 | 21,75 | 22,20 | -0,40% | 29.133,00 |
| 22.03.2024 | 22,15 | 22,36 | 22,10 | 22,29 | 0,45% | 22.637,00 |
| 21.03.2024 | 22,43 | 22,51 | 22,10 | 22,19 | -1,03% | 33.555,00 |
| 20.03.2024 | 22,97 | 22,97 | 22,16 | 22,42 | -2,05% | 27.032,00 |
| 19.03.2024 | 22,54 | 22,93 | 22,35 | 22,89 | 1,87% | 19.653,00 |
| 18.03.2024 | 22,75 | 22,81 | 22,38 | 22,47 | -0,71% | 11.344,00 |
| 15.03.2024 | 22,24 | 22,70 | 22,24 | 22,63 | 0,62% | 16.746,00 |
| 14.03.2024 | 22,57 | 22,88 | 22,32 | 22,49 | -0,57% | 17.414,00 |
| 13.03.2024 | 22,73 | 23,01 | 22,57 | 22,62 | -0,75% | 10.990,00 |
| 12.03.2024 | 22,74 | 23,00 | 22,74 | 22,79 | 1,02% | 15.584,00 |
| 11.03.2024 | 22,40 | 22,83 | 22,40 | 22,56 | 0,80% | 20.313,00 |
| 08.03.2024 | 22,39 | 22,61 | 22,36 | 22,38 | -0,53% | 21.397,00 |
| 07.03.2024 | 22,47 | 22,69 | 22,35 | 22,50 | 1,08% | 21.702,00 |
| 06.03.2024 | 22,44 | 22,47 | 22,16 | 22,26 | 0,23% | 28.930,00 |
| 05.03.2024 | 22,24 | 22,39 | 22,16 | 22,21 | -0,09% | 20.307,00 |
| 04.03.2024 | 22,28 | 22,48 | 22,23 | 22,23 | -0,71% | 14.341,00 |
| 01.03.2024 | 22,47 | 22,49 | 22,29 | 22,39 | 0,67% | 14.083,00 |
| 29.02.2024 | 22,09 | 22,38 | 22,09 | 22,24 | 0,72% | 37.074,00 |
| 28.02.2024 | 22,38 | 22,42 | 22,08 | 22,08 | -0,59% | 43.687,00 |
| 27.02.2024 | 22,70 | 22,70 | 22,21 | 22,21 | -2,12% | 47.149,00 |
| 26.02.2024 | 22,37 | 22,91 | 22,27 | 22,69 | 1,43% | 32.479,00 |
| 23.02.2024 | 22,53 | 22,53 | 22,24 | 22,37 | -1,06% | 16.923,00 |
| 22.02.2024 | 21,86 | 22,93 | 21,86 | 22,61 | 3,10% | 41.665,00 |
| 21.02.2024 | 21,95 | 22,32 | 21,87 | 21,93 | 0,05% | 32.587,00 |
| 20.02.2024 | 22,50 | 22,51 | 21,83 | 21,92 | -1,75% | 55.497,00 |
| 16.02.2024 | 22,23 | 22,61 | 22,01 | 22,31 | 0,27% | 17.614,00 |
| 15.02.2024 | 22,05 | 22,69 | 21,97 | 22,25 | 1,64% | 21.703,00 |
| 14.02.2024 | 22,20 | 22,20 | 21,75 | 21,89 | -0,27% | 15.878,00 |
| 13.02.2024 | 21,95 | 22,22 | 21,95 | 21,95 | -0,50% | 22.309,00 |
| 12.02.2024 | 21,96 | 22,30 | 21,95 | 22,06 | 0,32% | 25.694,00 |
| 09.02.2024 | 21,94 | 22,09 | 21,92 | 21,99 | 0,23% | 13.477,00 |
| 08.02.2024 | 22,16 | 22,23 | 21,93 | 21,94 | -0,72% | 33.418,00 |
| 07.02.2024 | 21,93 | 22,16 | 21,93 | 22,10 | 0,55% | 15.546,00 |
| 06.02.2024 | 22,34 | 22,36 | 21,90 | 21,98 | -0,99% | 35.485,00 |
| 05.02.2024 | 22,47 | 22,47 | 22,00 | 22,20 | -1,20% | 47.757,00 |
| 02.02.2024 | 23,29 | 23,35 | 22,33 | 22,47 | -4,02% | 124.961,00 |
| 01.02.2024 | 22,86 | 23,62 | 22,86 | 23,41 | 0,13% | 50.013,00 |
| 31.01.2024 | 23,50 | 23,64 | 23,32 | 23,38 | -0,17% | 47.109,00 |
| 30.01.2024 | 23,62 | 23,68 | 23,25 | 23,42 | -0,93% | 39.338,00 |
| 29.01.2024 | 23,36 | 23,65 | 23,30 | 23,64 | 1,68% | 40.883,00 |
| 26.01.2024 | 23,40 | 23,43 | 23,17 | 23,25 | 0,04% | 37.946,00 |
| 25.01.2024 | 23,16 | 23,31 | 23,15 | 23,24 | 0,48% | 13.372,00 |
| 24.01.2024 | 23,25 | 23,29 | 23,06 | 23,13 | 0,22% | 10.967,00 |
| 23.01.2024 | 23,15 | 23,39 | 23,06 | 23,08 | -0,52% | 11.498,00 |
| 22.01.2024 | 23,30 | 23,40 | 23,15 | 23,20 | -0,90% | 21.099,00 |
| 19.01.2024 | 23,07 | 23,50 | 22,72 | 23,41 | 1,87% | 84.623,00 |
| 18.01.2024 | 22,98 | 23,02 | 22,72 | 22,98 | 0,57% | 14.054,00 |
| 17.01.2024 | 22,75 | 22,94 | 22,69 | 22,85 | -0,52% | 17.846,00 |
| 16.01.2024 | 23,04 | 23,13 | 22,79 | 22,97 | -0,13% | 22.405,00 |
| 12.01.2024 | 22,25 | 23,01 | 22,25 | 23,00 | 3,23% | 44.931,00 |
| 11.01.2024 | 22,32 | 22,33 | 22,00 | 22,28 | 0,77% | 22.487,00 |
| 10.01.2024 | 21,89 | 22,23 | 21,89 | 22,11 | 0,45% | 23.383,00 |
| 09.01.2024 | 22,06 | 22,15 | 21,85 | 22,01 | -0,36% | 16.520,00 |
| 08.01.2024 | 21,88 | 22,14 | 21,82 | 22,09 | 1,14% | 34.627,00 |
| 05.01.2024 | 21,83 | 22,04 | 21,80 | 21,84 | 0,23% | 20.438,00 |
| 04.01.2024 | 21,86 | 22,07 | 21,70 | 21,79 | 0,23% | 37.752,00 |
| 03.01.2024 | 21,88 | 21,88 | 21,60 | 21,74 | 0,28% | 22.969,00 |
| 02.01.2024 | 21,77 | 21,93 | 21,64 | 21,68 | 0,14% | 24.830,00 |
| 29.12.2023 | 21,51 | 21,90 | 21,51 | 21,65 | 0,14% | 53.005,00 |
| 28.12.2023 | 22,16 | 22,24 | 21,50 | 21,62 | -1,46% | 49.922,00 |
| 27.12.2023 | 22,06 | 22,26 | 21,94 | 21,94 | -0,54% | 25.136,00 |
| 26.12.2023 | 21,77 | 22,19 | 21,77 | 22,06 | 1,24% | 20.132,00 |
| 22.12.2023 | 22,25 | 22,49 | 21,78 | 21,79 | -1,80% | 43.069,00 |
| 21.12.2023 | 22,19 | 22,35 | 22,03 | 22,19 | 0,00% | 40.564,00 |
| 20.12.2023 | 22,59 | 22,66 | 22,18 | 22,19 | -0,85% | 19.545,00 |
| 19.12.2023 | 22,49 | 22,53 | 22,32 | 22,38 | -0,04% | 35.246,00 |
| 18.12.2023 | 22,50 | 22,50 | 22,11 | 22,39 | 0,18% | 23.753,00 |
| 15.12.2023 | 22,48 | 22,50 | 22,19 | 22,35 | 0,54% | 14.715,00 |
| 14.12.2023 | 22,26 | 22,59 | 22,18 | 22,23 | 0,05% | 44.431,00 |
| 13.12.2023 | 21,89 | 22,24 | 21,78 | 22,22 | 0,86% | 44.072,00 |
| 12.12.2023 | 22,09 | 22,15 | 21,91 | 22,03 | 0,36% | 30.874,00 |
| 11.12.2023 | 21,65 | 22,03 | 21,53 | 21,95 | 0,83% | 83.503,00 |
| 08.12.2023 | 21,68 | 21,85 | 21,62 | 21,77 | 1,07% | 22.637,00 |
| 07.12.2023 | 21,85 | 21,85 | 21,50 | 21,54 | -0,09% | 23.832,00 |
| 06.12.2023 | 21,85 | 21,90 | 21,56 | 21,56 | -0,74% | 39.057,00 |
| 05.12.2023 | 21,77 | 21,87 | 21,56 | 21,72 | -0,73% | 37.888,00 |
| 04.12.2023 | 22,31 | 22,73 | 21,88 | 21,88 | -3,44% | 36.273,00 |