60,070€
2,53%
Echtzeit-Aktienkurs Westlake Chemical Corp.
Bid:
Ask:
Aktienkurse zur Westlake Chemical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 59,03 | 60,51 | 58,91 | 60,14 | 2,65% | - |
| 29.10.2026 | 59,53 | 60,66 | 58,54 | 58,59 | -1,61% | - |
| 28.10.2026 | 59,34 | 59,65 | 58,94 | 59,55 | 0,54% | - |
| 27.10.2026 | 58,51 | 59,32 | 58,48 | 59,23 | 0,20% | - |
| 26.10.2026 | 57,76 | 59,76 | 57,72 | 59,11 | 2,02% | - |
| 23.10.2026 | 57,94 | 57,94 | 57,94 | 57,94 | 4,83% | 8,00 |
| 22.10.2026 | 53,88 | 55,60 | 53,74 | 55,27 | 1,67% | - |
| 21.10.2026 | 55,83 | 56,07 | 54,22 | 54,36 | -2,27% | - |
| 20.10.2026 | 55,66 | 56,90 | 55,02 | 55,62 | -0,48% | - |
| 19.10.2026 | 56,64 | 57,62 | 55,48 | 55,89 | -2,02% | - |
| 16.10.2026 | 57,04 | 57,04 | 57,04 | 57,04 | 0,00% | 105,00 |
| 15.10.2026 | 55,55 | 57,14 | 55,00 | 57,04 | 3,30% | - |
| 14.10.2026 | 55,33 | 55,76 | 54,70 | 55,22 | -0,27% | - |
| 13.10.2026 | 55,60 | 56,34 | 55,05 | 55,37 | 0,20% | - |
| 12.10.2026 | 55,72 | 55,84 | 54,57 | 55,26 | -1,22% | - |
| 09.10.2026 | 55,51 | 55,99 | 55,06 | 55,94 | 2,94% | - |
| 08.10.2026 | 54,34 | 54,80 | 54,34 | 54,34 | -2,41% | 101,00 |
| 07.10.2026 | 56,64 | 56,64 | 55,68 | 55,68 | -3,53% | 13,00 |
| 06.10.2026 | 57,38 | 57,72 | 57,38 | 57,72 | 1,46% | 286,00 |
| 05.10.2026 | 56,73 | 57,23 | 55,71 | 56,89 | 0,21% | - |
| 02.10.2026 | 55,64 | 56,77 | 55,14 | 56,77 | 7,03% | - |
| 01.10.2026 | 54,69 | 55,42 | 52,36 | 53,04 | -4,33% | - |
| 30.09.2026 | 55,99 | 56,15 | 55,16 | 55,44 | -1,55% | - |
| 29.09.2026 | 58,78 | 59,04 | 55,72 | 56,31 | -3,78% | - |
| 28.09.2026 | 59,90 | 60,34 | 58,49 | 58,52 | -0,51% | - |
| 25.09.2026 | 58,73 | 59,04 | 57,91 | 58,82 | -1,79% | - |
| 24.09.2026 | 59,89 | 60,58 | 59,41 | 59,89 | -1,25% | - |
| 23.09.2026 | 60,25 | 60,94 | 59,94 | 60,65 | -1,12% | - |
| 18.09.2026 | 61,34 | 61,34 | 61,34 | 61,34 | 0,56% | 1,00 |
| 16.09.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 0,63% | 1,00 |
| 15.09.2026 | 60,36 | 60,62 | 60,36 | 60,62 | -1,17% | 22,00 |
| 14.09.2026 | 61,34 | 61,34 | 61,34 | 61,34 | -0,45% | 180,00 |
| 09.09.2026 | 61,62 | 61,62 | 61,62 | 61,62 | -3,14% | 125,00 |
| 08.09.2026 | 63,62 | 63,62 | 63,62 | 63,62 | -1,24% | 1,00 |
| 07.09.2026 | 64,42 | 64,42 | 64,42 | 64,42 | -1,01% | 2,00 |
| 01.09.2026 | 65,08 | 65,08 | 65,08 | 65,08 | -1,24% | 2,00 |
| 25.08.2026 | 65,48 | 65,90 | 65,48 | 65,90 | -1,20% | 45,00 |
| 17.08.2026 | 66,70 | 66,70 | 66,70 | 66,70 | -4,03% | 45,00 |
| 14.08.2026 | 69,50 | 69,50 | 69,50 | 69,50 | -0,60% | 35,00 |
| 11.08.2026 | 69,92 | 69,92 | 69,92 | 69,92 | 4,76% | 41,00 |
| 10.08.2026 | 66,74 | 66,74 | 66,74 | 66,74 | -0,80% | 1,00 |
| 07.08.2026 | 67,52 | 67,52 | 67,28 | 67,28 | -3,00% | 182,00 |
| 06.08.2026 | 68,80 | 69,36 | 68,80 | 69,36 | -1,53% | 135,00 |
| 05.08.2026 | 70,44 | 70,44 | 70,44 | 70,44 | 2,32% | 45,00 |
| 04.08.2026 | 63,82 | 68,84 | 63,80 | 68,84 | 12,37% | 241,00 |
| 03.08.2026 | 61,16 | 61,26 | 61,16 | 61,26 | -3,65% | 4,00 |
| 30.07.2026 | 63,58 | 63,58 | 63,58 | 63,58 | -1,21% | 16,00 |
| 29.07.2026 | 63,54 | 64,36 | 63,54 | 64,36 | -2,66% | 87,00 |
| 24.07.2026 | 66,12 | 66,12 | 66,12 | 66,12 | -1,31% | 88,00 |
| 22.07.2026 | 67,00 | 67,00 | 67,00 | 67,00 | -1,59% | 79,00 |
| 17.07.2026 | 69,12 | 69,12 | 68,08 | 68,08 | 1,67% | 1.000,00 |
| 15.07.2026 | 66,96 | 66,96 | 66,96 | 66,96 | 2,07% | 11,00 |
| 10.07.2026 | 66,58 | 66,58 | 65,60 | 65,60 | -2,24% | 150,00 |
| 08.07.2026 | 68,24 | 68,24 | 67,10 | 67,10 | 1,85% | 120,00 |
| 07.07.2026 | 65,88 | 65,88 | 65,88 | 65,88 | 0,98% | 2,00 |
| 06.07.2026 | 65,74 | 65,74 | 65,24 | 65,24 | 0,46% | 3,00 |
| 02.07.2026 | 64,94 | 64,94 | 64,94 | 64,94 | 1,28% | 48,00 |
| 01.07.2026 | 64,12 | 64,12 | 64,12 | 64,12 | -3,43% | 2,00 |
| 29.06.2026 | 67,90 | 67,90 | 66,40 | 66,40 | -1,72% | 8,00 |
| 24.06.2026 | 67,58 | 67,58 | 66,94 | 67,56 | -0,68% | 12,00 |
| 23.06.2026 | 68,02 | 68,02 | 68,02 | 68,02 | -2,63% | 2,00 |
| 22.06.2026 | 69,86 | 69,86 | 69,86 | 69,86 | -3,64% | 74,00 |
| 18.06.2026 | 73,38 | 73,38 | 72,50 | 72,50 | -0,88% | 88,00 |
| 16.06.2026 | 75,22 | 75,22 | 73,14 | 73,14 | -3,86% | 2,00 |
| 15.06.2026 | 75,26 | 76,08 | 75,26 | 76,08 | -0,44% | 328,00 |
| 12.06.2026 | 76,10 | 77,00 | 76,10 | 76,42 | 0,53% | 204,00 |
| 11.06.2026 | 76,02 | 76,02 | 76,02 | 76,02 | 0,21% | 1,00 |
| 10.06.2026 | 73,96 | 75,86 | 73,96 | 75,86 | 2,65% | 10,00 |
| 09.06.2026 | 73,90 | 73,90 | 73,90 | 73,90 | -0,14% | 7,00 |
| 08.06.2026 | 73,52 | 74,00 | 72,82 | 74,00 | 1,09% | 18,00 |
| 05.06.2026 | 72,82 | 73,20 | 72,82 | 73,20 | -2,14% | 2,00 |
| 02.06.2026 | 75,00 | 75,00 | 74,80 | 74,80 | -1,19% | 55,00 |
| 01.06.2026 | 74,90 | 75,70 | 74,52 | 75,70 | 0,24% | 160,00 |
| 28.05.2026 | 75,92 | 75,92 | 75,52 | 75,52 | -0,05% | 91,00 |
| 27.05.2026 | 75,58 | 76,38 | 75,18 | 75,56 | -1,28% | 320,00 |
| 26.05.2026 | 76,54 | 76,54 | 76,54 | 76,54 | 0,87% | 3,00 |
| 22.05.2026 | 75,88 | 75,88 | 75,88 | 75,88 | -0,52% | 20,00 |
| 20.05.2026 | 76,28 | 76,28 | 76,28 | 76,28 | -0,34% | 10,00 |
| 19.05.2026 | 76,54 | 76,54 | 76,54 | 76,54 | 0,10% | 10,00 |
| 18.05.2026 | 76,28 | 76,46 | 76,28 | 76,46 | -4,66% | 118,00 |
| 15.05.2026 | 79,62 | 80,20 | 79,62 | 80,20 | -1,04% | 9,00 |
| 14.05.2026 | 80,64 | 81,04 | 80,64 | 81,04 | -3,75% | 120,00 |
| 11.05.2026 | 84,20 | 84,20 | 84,20 | 84,20 | 2,76% | 2,00 |
| 08.05.2026 | 84,72 | 84,72 | 81,94 | 81,94 | -2,71% | 24,00 |
| 07.05.2026 | 86,40 | 86,40 | 84,22 | 84,22 | -4,84% | 11,00 |
| 06.05.2026 | 88,50 | 88,50 | 88,50 | 88,50 | 1,28% | 250,00 |
| 05.05.2026 | 97,06 | 97,06 | 87,38 | 87,38 | -10,89% | 16,00 |
| 04.05.2026 | 99,54 | 99,54 | 97,00 | 98,06 | 3,46% | 14,00 |
| 29.04.2026 | 94,78 | 94,78 | 94,78 | 94,78 | 2,18% | 928,00 |
| 27.04.2026 | 92,76 | 92,76 | 92,76 | 92,76 | -3,46% | 88,00 |
| 23.04.2026 | 98,88 | 98,88 | 96,08 | 96,08 | -1,25% | 261,00 |
| 22.04.2026 | 97,30 | 97,30 | 97,30 | 97,30 | 2,06% | 40,00 |
| 21.04.2026 | 95,34 | 95,34 | 95,34 | 95,34 | -1,81% | 16,00 |
| 20.04.2026 | 97,10 | 97,10 | 97,10 | 97,10 | -2,20% | 225,00 |
| 16.04.2026 | 99,28 | 99,28 | 99,28 | 99,28 | 0,40% | 5,00 |
| 15.04.2026 | 99,44 | 99,44 | 98,88 | 98,88 | 0,04% | 2,00 |
| 10.04.2026 | 98,84 | 98,84 | 98,84 | 98,84 | -4,78% | 1,00 |
| 09.04.2026 | 104,65 | 104,65 | 103,80 | 103,80 | 2,62% | 11,00 |
| 08.04.2026 | 99,00 | 101,15 | 99,00 | 101,15 | -4,03% | 61,00 |
| 07.04.2026 | 105,10 | 106,05 | 105,10 | 105,40 | 4,36% | 23,00 |