23,000$
-0,13%
Echtzeit-Aktienkurs Westlake Chemical Partners LP
Bid:
Ask:
Aktienkurse zur Westlake Chemical Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 23,14 | 23,17 | 22,75 | 23,04 | 0,04% | 12.576,00 |
| 25.07.2024 | 23,06 | 23,20 | 23,00 | 23,03 | 0,13% | 15.933,00 |
| 24.07.2024 | 23,05 | 23,20 | 22,97 | 23,00 | -0,48% | 14.862,00 |
| 23.07.2024 | 23,02 | 23,23 | 22,80 | 23,11 | 0,04% | 62.576,00 |
| 22.07.2024 | 23,56 | 23,56 | 23,05 | 23,10 | -0,99% | 24.424,00 |
| 19.07.2024 | 23,44 | 23,57 | 23,28 | 23,33 | -0,30% | 17.459,00 |
| 18.07.2024 | 23,40 | 23,60 | 23,33 | 23,40 | 0,39% | 24.063,00 |
| 17.07.2024 | 23,39 | 23,50 | 23,28 | 23,31 | -0,47% | 12.796,00 |
| 16.07.2024 | 23,30 | 23,50 | 23,30 | 23,42 | 0,30% | 22.766,00 |
| 15.07.2024 | 22,78 | 23,50 | 22,75 | 23,35 | 1,65% | 54.703,00 |
| 12.07.2024 | 23,15 | 23,15 | 22,62 | 22,97 | -0,35% | 43.304,00 |
| 11.07.2024 | 22,75 | 23,14 | 22,75 | 23,05 | 1,50% | 23.441,00 |
| 10.07.2024 | 23,01 | 23,01 | 22,60 | 22,71 | -1,30% | 34.488,00 |
| 09.07.2024 | 23,11 | 23,11 | 22,91 | 23,01 | 0,22% | 24.864,00 |
| 08.07.2024 | 23,18 | 23,18 | 22,84 | 22,96 | -0,09% | 32.879,00 |
| 05.07.2024 | 22,89 | 23,23 | 22,85 | 22,98 | 0,35% | 15.690,00 |
| 03.07.2024 | 23,03 | 23,03 | 22,77 | 22,90 | 0,62% | 10.682,00 |
| 02.07.2024 | 22,76 | 22,84 | 22,40 | 22,76 | 0,44% | 25.152,00 |
| 01.07.2024 | 22,69 | 22,77 | 22,44 | 22,66 | 0,35% | 27.018,00 |
| 28.06.2024 | 22,50 | 22,66 | 22,41 | 22,58 | 0,53% | 14.674,00 |
| 27.06.2024 | 22,50 | 22,56 | 22,38 | 22,46 | 0,18% | 27.358,00 |
| 26.06.2024 | 22,10 | 22,49 | 22,10 | 22,42 | 0,67% | 21.515,00 |
| 25.06.2024 | 22,49 | 22,49 | 22,17 | 22,27 | -0,67% | 17.648,00 |
| 24.06.2024 | 22,34 | 22,47 | 22,31 | 22,42 | 0,09% | 40.409,00 |
| 21.06.2024 | 22,10 | 22,40 | 22,10 | 22,40 | 1,08% | 43.708,00 |
| 20.06.2024 | 22,25 | 22,35 | 21,57 | 22,16 | -0,09% | 16.685,00 |
| 18.06.2024 | 22,19 | 22,29 | 22,13 | 22,18 | 0,09% | 10.274,00 |
| 17.06.2024 | 22,10 | 22,26 | 22,10 | 22,16 | -0,05% | 19.897,00 |
| 14.06.2024 | 22,21 | 22,26 | 22,05 | 22,17 | -0,89% | 36.239,00 |
| 13.06.2024 | 22,55 | 22,56 | 22,00 | 22,37 | -0,71% | 24.124,00 |
| 12.06.2024 | 22,73 | 22,77 | 22,47 | 22,53 | -0,18% | 26.696,00 |
| 11.06.2024 | 22,59 | 22,78 | 22,51 | 22,57 | -0,49% | 30.196,00 |
| 10.06.2024 | 22,79 | 22,96 | 22,66 | 22,68 | -0,35% | 22.704,00 |
| 07.06.2024 | 22,64 | 22,88 | 22,64 | 22,76 | -0,61% | 19.357,00 |
| 06.06.2024 | 22,90 | 22,97 | 22,80 | 22,90 | 0,13% | 16.811,00 |
| 05.06.2024 | 22,72 | 22,87 | 22,57 | 22,87 | 0,79% | 33.929,00 |
| 04.06.2024 | 23,12 | 23,20 | 22,58 | 22,69 | -2,07% | 37.199,00 |
| 03.06.2024 | 23,32 | 23,32 | 22,94 | 23,17 | -0,86% | 35.055,00 |
| 31.05.2024 | 22,24 | 23,41 | 22,24 | 23,37 | 4,80% | 173.575,00 |
| 30.05.2024 | 22,45 | 22,45 | 22,22 | 22,30 | -0,62% | 20.963,00 |
| 29.05.2024 | 22,64 | 22,64 | 22,37 | 22,44 | -1,01% | 37.061,00 |
| 28.05.2024 | 22,39 | 22,68 | 22,39 | 22,67 | 0,58% | 35.505,00 |
| 24.05.2024 | 22,30 | 22,61 | 22,26 | 22,54 | 0,85% | 29.278,00 |
| 23.05.2024 | 22,34 | 22,35 | 22,10 | 22,35 | 0,04% | 38.451,00 |
| 22.05.2024 | 22,15 | 22,35 | 22,15 | 22,34 | -0,04% | 28.898,00 |
| 21.05.2024 | 22,25 | 22,39 | 22,10 | 22,35 | 0,45% | 22.042,00 |
| 20.05.2024 | 22,29 | 22,37 | 22,19 | 22,25 | -0,18% | 22.558,00 |
| 17.05.2024 | 22,39 | 22,39 | 22,26 | 22,29 | 0,27% | 14.513,00 |
| 16.05.2024 | 22,31 | 22,45 | 22,19 | 22,23 | -0,40% | 29.700,00 |
| 15.05.2024 | 22,48 | 22,48 | 22,22 | 22,32 | 0,45% | 39.614,00 |
| 14.05.2024 | 22,32 | 22,37 | 22,14 | 22,22 | 0,14% | 546.347,00 |
| 13.05.2024 | 22,40 | 22,41 | 22,19 | 22,19 | -0,94% | 535.829,00 |
| 10.05.2024 | 21,69 | 22,46 | 21,69 | 22,40 | 1,36% | 553.381,00 |
| 09.05.2024 | 22,32 | 22,46 | 22,10 | 22,10 | 0,45% | 1.055.928,00 |
| 08.05.2024 | 22,05 | 22,55 | 22,00 | 22,00 | -0,23% | 1.089.036,00 |
| 07.05.2024 | 22,50 | 22,70 | 22,05 | 22,05 | -1,47% | 550.124,00 |
| 06.05.2024 | 22,08 | 22,50 | 22,08 | 22,38 | 1,27% | 25.054,00 |
| 03.05.2024 | 22,12 | 22,31 | 22,04 | 22,10 | -1,60% | 18.771,00 |
| 02.05.2024 | 21,96 | 22,46 | 21,96 | 22,46 | 2,28% | 30.750,00 |
| 01.05.2024 | 21,91 | 22,10 | 21,86 | 21,96 | 0,46% | 13.603,00 |
| 30.04.2024 | 21,77 | 22,03 | 21,75 | 21,86 | -0,14% | 31.355,00 |
| 29.04.2024 | 21,90 | 22,00 | 21,86 | 21,89 | -0,14% | 13.215,00 |
| 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 |