23,060$
-0,30%
Echtzeit-Aktienkurs Westlake Chemical Partners LP
Bid:
Ask:
Aktienkurse zur Westlake Chemical Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 24,12 | 24,25 | 23,70 | 24,00 | -0,41% | 36.441,00 |
| 11.12.2024 | 24,08 | 24,18 | 23,82 | 24,10 | 0,17% | 16.507,00 |
| 10.12.2024 | 23,96 | 24,23 | 23,96 | 24,06 | 0,12% | 37.689,00 |
| 09.12.2024 | 24,05 | 24,15 | 23,88 | 24,03 | 0,50% | 17.461,00 |
| 06.12.2024 | 24,00 | 24,07 | 23,79 | 23,91 | -0,42% | 20.310,00 |
| 05.12.2024 | 23,75 | 24,10 | 23,68 | 24,01 | 0,88% | 20.885,00 |
| 04.12.2024 | 23,96 | 23,97 | 23,68 | 23,80 | -0,29% | 17.251,00 |
| 03.12.2024 | 23,93 | 24,34 | 23,84 | 23,87 | 0,13% | 59.510,00 |
| 02.12.2024 | 23,62 | 23,94 | 23,57 | 23,84 | 0,29% | 19.470,00 |
| 29.11.2024 | 23,97 | 23,97 | 23,60 | 23,77 | 0,21% | 24.881,00 |
| 27.11.2024 | 23,66 | 23,89 | 23,60 | 23,72 | 0,72% | 29.644,00 |
| 26.11.2024 | 23,31 | 23,65 | 23,21 | 23,55 | 0,64% | 29.645,00 |
| 25.11.2024 | 23,40 | 23,61 | 23,26 | 23,40 | 0,13% | 45.021,00 |
| 22.11.2024 | 23,12 | 23,40 | 22,95 | 23,37 | 1,30% | 38.521,00 |
| 21.11.2024 | 22,75 | 23,10 | 22,70 | 23,07 | 1,59% | 50.116,00 |
| 20.11.2024 | 22,56 | 22,90 | 22,55 | 22,71 | 0,49% | 109.965,00 |
| 19.11.2024 | 22,62 | 22,65 | 22,43 | 22,60 | 0,13% | 35.610,00 |
| 18.11.2024 | 22,56 | 22,65 | 22,51 | 22,57 | 0,09% | 39.749,00 |
| 15.11.2024 | 22,67 | 22,67 | 22,42 | 22,55 | 0,36% | 19.612,00 |
| 14.11.2024 | 22,56 | 22,76 | 22,30 | 22,47 | -0,62% | 41.950,00 |
| 13.11.2024 | 22,69 | 22,78 | 22,50 | 22,61 | 0,04% | 35.421,00 |
| 12.11.2024 | 22,84 | 22,87 | 22,29 | 22,60 | -1,70% | 63.868,00 |
| 11.11.2024 | 22,80 | 23,07 | 22,70 | 22,99 | 1,59% | 140.538,00 |
| 08.11.2024 | 22,45 | 22,73 | 22,45 | 22,63 | 0,53% | 77.848,00 |
| 07.11.2024 | 22,35 | 22,65 | 22,35 | 22,51 | 0,85% | 29.842,00 |
| 06.11.2024 | 22,89 | 22,89 | 22,29 | 22,32 | -0,58% | 55.528,00 |
| 05.11.2024 | 22,75 | 22,83 | 22,40 | 22,45 | -0,04% | 34.667,00 |
| 04.11.2024 | 22,37 | 22,54 | 22,24 | 22,46 | 0,49% | 23.835,00 |
| 01.11.2024 | 22,60 | 22,60 | 22,27 | 22,35 | -0,67% | 36.499,00 |
| 31.10.2024 | 22,70 | 22,70 | 22,44 | 22,50 | -0,31% | 11.752,00 |
| 30.10.2024 | 22,58 | 22,70 | 22,43 | 22,57 | 0,53% | 16.337,00 |
| 29.10.2024 | 22,52 | 22,55 | 22,40 | 22,45 | 0,18% | 12.631,00 |
| 28.10.2024 | 22,46 | 22,64 | 22,40 | 22,41 | -0,22% | 22.253,00 |
| 25.10.2024 | 22,61 | 22,68 | 22,44 | 22,46 | -0,09% | 14.248,00 |
| 24.10.2024 | 22,77 | 22,77 | 22,44 | 22,48 | -0,57% | 9.893,00 |
| 23.10.2024 | 22,49 | 22,69 | 22,46 | 22,61 | 0,53% | 19.563,00 |
| 22.10.2024 | 22,53 | 22,53 | 22,40 | 22,49 | 0,04% | 26.997,00 |
| 21.10.2024 | 22,61 | 22,69 | 22,45 | 22,48 | -0,31% | 39.013,00 |
| 18.10.2024 | 22,45 | 22,65 | 22,45 | 22,55 | 0,00% | 33.803,00 |
| 17.10.2024 | 22,63 | 22,63 | 22,44 | 22,55 | 0,36% | 20.615,00 |
| 16.10.2024 | 22,46 | 22,65 | 22,43 | 22,47 | 0,04% | 24.243,00 |
| 15.10.2024 | 22,41 | 22,60 | 22,38 | 22,46 | 0,04% | 16.662,00 |
| 14.10.2024 | 22,40 | 22,54 | 22,35 | 22,45 | -0,62% | 18.692,00 |
| 11.10.2024 | 22,48 | 22,65 | 22,43 | 22,59 | 0,80% | 37.298,00 |
| 10.10.2024 | 22,50 | 22,50 | 22,29 | 22,41 | -0,36% | 22.163,00 |
| 09.10.2024 | 22,24 | 22,50 | 22,24 | 22,49 | 0,90% | 28.254,00 |
| 08.10.2024 | 22,27 | 22,32 | 22,25 | 22,29 | -0,04% | 12.682,00 |
| 07.10.2024 | 22,30 | 22,38 | 22,25 | 22,30 | 0,04% | 14.900,00 |
| 04.10.2024 | 22,31 | 22,34 | 22,25 | 22,29 | 0,00% | 13.467,00 |
| 03.10.2024 | 22,50 | 22,50 | 22,29 | 22,29 | -0,80% | 8.239,00 |
| 02.10.2024 | 22,31 | 22,50 | 22,30 | 22,47 | 0,31% | 9.813,00 |
| 01.10.2024 | 22,28 | 22,47 | 22,28 | 22,40 | -0,04% | 15.609,00 |
| 30.09.2024 | 22,26 | 22,55 | 22,20 | 22,41 | 0,27% | 15.107,00 |
| 27.09.2024 | 22,34 | 22,50 | 22,26 | 22,35 | -0,09% | 15.315,00 |
| 26.09.2024 | 22,22 | 22,44 | 22,17 | 22,37 | 0,81% | 18.425,00 |
| 25.09.2024 | 22,06 | 22,32 | 22,06 | 22,19 | 0,23% | 23.826,00 |
| 24.09.2024 | 22,22 | 22,45 | 22,06 | 22,14 | -0,58% | 24.284,00 |
| 23.09.2024 | 22,31 | 22,40 | 22,22 | 22,27 | -0,18% | 11.906,00 |
| 20.09.2024 | 22,50 | 22,56 | 22,28 | 22,31 | -0,67% | 12.948,00 |
| 19.09.2024 | 22,49 | 22,56 | 22,40 | 22,46 | 0,49% | 17.722,00 |
| 18.09.2024 | 22,37 | 22,41 | 22,22 | 22,35 | 0,86% | 19.296,00 |
| 17.09.2024 | 22,41 | 22,45 | 22,07 | 22,16 | -1,12% | 17.235,00 |
| 16.09.2024 | 22,41 | 22,57 | 22,38 | 22,41 | 0,00% | 15.081,00 |
| 13.09.2024 | 22,29 | 22,47 | 22,29 | 22,41 | 0,72% | 10.171,00 |
| 12.09.2024 | 22,16 | 22,30 | 22,16 | 22,25 | 0,45% | 7.667,00 |
| 11.09.2024 | 22,10 | 22,24 | 21,26 | 22,15 | 0,32% | 9.851,00 |
| 10.09.2024 | 22,11 | 22,29 | 21,19 | 22,08 | -0,59% | 29.001,00 |
| 09.09.2024 | 22,13 | 22,33 | 22,10 | 22,21 | -0,22% | 26.827,00 |
| 06.09.2024 | 22,34 | 22,42 | 22,21 | 22,26 | -0,58% | 31.998,00 |
| 05.09.2024 | 22,40 | 22,51 | 22,27 | 22,39 | -0,49% | 25.175,00 |
| 04.09.2024 | 22,61 | 22,65 | 22,45 | 22,50 | -1,01% | 15.511,00 |
| 03.09.2024 | 22,27 | 22,75 | 22,27 | 22,73 | -0,04% | 28.862,00 |
| 30.08.2024 | 22,70 | 22,80 | 22,65 | 22,74 | -0,39% | 28.384,00 |
| 29.08.2024 | 22,83 | 22,99 | 22,76 | 22,83 | 0,48% | 15.593,00 |
| 28.08.2024 | 22,81 | 22,98 | 22,64 | 22,72 | -0,35% | 13.102,00 |
| 27.08.2024 | 22,89 | 23,00 | 22,78 | 22,80 | -1,13% | 29.335,00 |
| 26.08.2024 | 22,45 | 23,19 | 22,42 | 23,06 | 1,45% | 54.339,00 |
| 23.08.2024 | 22,81 | 22,88 | 22,70 | 22,73 | -0,04% | 17.729,00 |
| 22.08.2024 | 22,60 | 22,85 | 22,60 | 22,74 | 1,07% | 29.594,00 |
| 21.08.2024 | 22,74 | 22,74 | 22,45 | 22,50 | 0,04% | 16.461,00 |
| 20.08.2024 | 22,54 | 22,66 | 22,45 | 22,49 | -0,04% | 17.292,00 |
| 19.08.2024 | 22,57 | 22,74 | 22,45 | 22,50 | -0,75% | 23.737,00 |
| 16.08.2024 | 22,58 | 22,76 | 22,05 | 22,67 | 0,76% | 26.920,00 |
| 15.08.2024 | 22,50 | 22,64 | 22,41 | 22,50 | -0,13% | 18.921,00 |
| 14.08.2024 | 22,46 | 22,60 | 22,44 | 22,53 | 0,31% | 18.385,00 |
| 13.08.2024 | 22,45 | 22,55 | 22,42 | 22,46 | -0,09% | 18.759,00 |
| 12.08.2024 | 22,64 | 22,64 | 22,42 | 22,48 | -2,01% | 27.343,00 |
| 09.08.2024 | 23,01 | 23,07 | 22,87 | 22,94 | 0,57% | 45.959,00 |
| 08.08.2024 | 22,70 | 22,98 | 22,70 | 22,81 | 0,53% | 16.628,00 |
| 07.08.2024 | 23,14 | 23,14 | 21,92 | 22,69 | -1,35% | 33.129,00 |
| 06.08.2024 | 22,80 | 23,19 | 22,77 | 23,00 | 1,32% | 22.025,00 |
| 05.08.2024 | 22,70 | 22,90 | 22,36 | 22,70 | -1,22% | 52.009,00 |
| 02.08.2024 | 22,94 | 23,04 | 22,83 | 22,98 | 0,13% | 28.892,00 |
| 01.08.2024 | 22,99 | 22,99 | 22,90 | 22,95 | 0,09% | 19.780,00 |