22,860$
-1,47%
Echtzeit-Aktienkurs Westlake Chemical Partners LP
Bid:
Ask:
Aktienkurse zur Westlake Chemical Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 23,35 | 23,35 | 22,84 | 22,86 | -1,47% | 219,00 |
| 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 |
| 04.02.2025 | 24,51 | 24,96 | 24,40 | 24,84 | 1,39% | 54.138,00 |
| 03.02.2025 | 24,33 | 24,50 | 24,25 | 24,50 | 0,41% | 34.228,00 |
| 31.01.2025 | 24,48 | 24,58 | 24,30 | 24,40 | -0,16% | 31.604,00 |
| 30.01.2025 | 24,47 | 24,63 | 24,33 | 24,44 | -0,33% | 24.822,00 |
| 29.01.2025 | 24,60 | 24,66 | 24,48 | 24,52 | -0,33% | 43.335,00 |
| 28.01.2025 | 24,46 | 24,60 | 24,37 | 24,60 | 0,12% | 16.953,00 |
| 27.01.2025 | 24,50 | 24,60 | 24,35 | 24,57 | 0,12% | 29.075,00 |
| 24.01.2025 | 24,47 | 24,55 | 24,25 | 24,54 | 1,07% | 31.224,00 |
| 23.01.2025 | 24,14 | 24,29 | 24,10 | 24,28 | 0,41% | 26.760,00 |
| 22.01.2025 | 24,14 | 24,25 | 24,02 | 24,18 | 0,17% | 19.343,00 |
| 21.01.2025 | 23,89 | 24,20 | 23,89 | 24,14 | 1,43% | 42.922,00 |
| 17.01.2025 | 23,67 | 23,88 | 23,65 | 23,80 | 0,29% | 20.933,00 |
| 16.01.2025 | 23,90 | 23,99 | 23,65 | 23,73 | -0,50% | 26.532,00 |
| 15.01.2025 | 23,78 | 23,90 | 23,61 | 23,85 | 0,76% | 33.633,00 |
| 14.01.2025 | 23,42 | 23,71 | 23,25 | 23,67 | 1,37% | 33.048,00 |
| 13.01.2025 | 23,18 | 23,37 | 23,15 | 23,35 | 1,04% | 27.686,00 |
| 10.01.2025 | 23,02 | 23,21 | 22,95 | 23,11 | 0,48% | 26.174,00 |
| 08.01.2025 | 22,88 | 23,12 | 22,88 | 23,00 | 0,17% | 25.281,00 |
| 07.01.2025 | 23,13 | 23,24 | 22,88 | 22,96 | -0,56% | 32.602,00 |
| 06.01.2025 | 22,98 | 23,34 | 22,96 | 23,09 | 0,57% | 40.453,00 |
| 03.01.2025 | 23,00 | 23,15 | 22,84 | 22,96 | -0,17% | 60.791,00 |
| 02.01.2025 | 23,26 | 23,47 | 22,86 | 23,00 | -0,61% | 49.968,00 |
| 31.12.2024 | 23,06 | 23,21 | 23,05 | 23,14 | 0,04% | 34.126,00 |
| 30.12.2024 | 23,44 | 23,44 | 23,01 | 23,13 | -0,77% | 51.834,00 |
| 27.12.2024 | 23,63 | 23,78 | 23,05 | 23,31 | -0,77% | 40.155,00 |
| 26.12.2024 | 23,25 | 23,52 | 23,00 | 23,49 | 1,51% | 45.343,00 |
| 24.12.2024 | 23,14 | 23,46 | 22,99 | 23,14 | 0,26% | 21.903,00 |
| 23.12.2024 | 23,15 | 23,29 | 22,83 | 23,08 | 0,57% | 36.951,00 |
| 20.12.2024 | 23,13 | 23,39 | 22,95 | 22,95 | -0,78% | 54.802,00 |
| 19.12.2024 | 23,25 | 23,47 | 23,01 | 23,13 | -0,56% | 60.897,00 |
| 18.12.2024 | 23,37 | 23,59 | 23,11 | 23,26 | -1,27% | 76.052,00 |
| 17.12.2024 | 23,63 | 23,98 | 23,35 | 23,56 | -0,30% | 90.530,00 |
| 16.12.2024 | 24,17 | 24,20 | 23,35 | 23,63 | -1,25% | 62.209,00 |
| 13.12.2024 | 24,17 | 24,18 | 23,55 | 23,93 | -0,29% | 77.587,00 |