152,611$
0,17%
Echtzeit-Aktienkurs Westlake Chemical Corp.
Bid:
Ask:
Aktienkurse zur Westlake Chemical Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 152,59 | 153,14 | 151,67 | 152,80 | 0,30% | 454.000,00 |
27.03.2024 | 151,00 | 152,49 | 150,77 | 152,35 | 1,47% | 257.173,00 |
26.03.2024 | 150,67 | 151,00 | 148,96 | 150,15 | 0,11% | 358.697,00 |
25.03.2024 | 150,30 | 151,49 | 149,71 | 149,99 | -0,22% | 487.366,00 |
22.03.2024 | 150,67 | 150,88 | 149,08 | 150,32 | -0,05% | 225.168,00 |
21.03.2024 | 151,47 | 151,60 | 149,93 | 150,40 | -0,01% | 223.153,00 |
20.03.2024 | 144,73 | 151,21 | 144,73 | 150,42 | 3,08% | 408.058,00 |
19.03.2024 | 143,68 | 146,16 | 142,84 | 145,93 | 1,52% | 278.497,00 |
18.03.2024 | 148,14 | 148,14 | 143,63 | 143,74 | -2,08% | 394.374,00 |
15.03.2024 | 141,68 | 147,81 | 141,68 | 146,79 | 3,00% | 1.238.596,00 |
14.03.2024 | 143,81 | 143,88 | 141,37 | 142,51 | -1,15% | 347.734,00 |
13.03.2024 | 142,20 | 144,50 | 142,13 | 144,17 | 1,94% | 356.318,00 |
12.03.2024 | 142,28 | 142,28 | 140,45 | 141,42 | -0,27% | 325.430,00 |
11.03.2024 | 141,33 | 141,98 | 139,70 | 141,80 | 0,08% | 367.715,00 |
08.03.2024 | 143,46 | 143,46 | 141,29 | 141,68 | -0,65% | 375.953,00 |
07.03.2024 | 142,00 | 143,75 | 141,05 | 142,60 | 1,01% | 413.741,00 |
06.03.2024 | 141,76 | 141,76 | 139,69 | 141,17 | 0,86% | 296.192,00 |
05.03.2024 | 138,97 | 141,57 | 138,97 | 139,96 | -0,09% | 288.813,00 |
04.03.2024 | 137,61 | 141,38 | 136,36 | 140,09 | 1,97% | 415.572,00 |
01.03.2024 | 138,60 | 139,38 | 136,60 | 137,38 | -0,96% | 260.913,00 |
29.02.2024 | 136,39 | 138,80 | 135,55 | 138,71 | 2,08% | 482.343,00 |
28.02.2024 | 135,82 | 138,04 | 135,18 | 135,89 | -0,67% | 240.542,00 |
27.02.2024 | 137,74 | 138,04 | 136,63 | 136,80 | -0,45% | 259.910,00 |
26.02.2024 | 135,97 | 138,62 | 135,01 | 137,42 | 0,46% | 416.636,00 |
23.02.2024 | 141,29 | 141,46 | 136,16 | 136,79 | -2,70% | 503.544,00 |
22.02.2024 | 136,34 | 140,68 | 134,70 | 140,58 | 3,76% | 396.101,00 |
21.02.2024 | 133,62 | 136,33 | 132,22 | 135,48 | 2,01% | 853.541,00 |
20.02.2024 | 126,29 | 140,34 | 118,64 | 132,81 | -7,87% | 1.853.403,00 |
16.02.2024 | 143,85 | 145,98 | 142,99 | 144,15 | -0,07% | 559.100,00 |
15.02.2024 | 141,82 | 144,46 | 140,32 | 144,25 | 2,17% | 402.657,00 |
14.02.2024 | 141,00 | 142,17 | 139,69 | 141,19 | 1,04% | 364.633,00 |
13.02.2024 | 140,94 | 140,94 | 137,63 | 139,73 | -2,92% | 306.541,00 |
12.02.2024 | 142,29 | 144,82 | 142,10 | 143,94 | 1,28% | 263.563,00 |
09.02.2024 | 142,51 | 143,51 | 141,03 | 142,12 | -0,48% | 269.646,00 |
08.02.2024 | 141,23 | 143,45 | 140,03 | 142,80 | 1,31% | 311.884,00 |
07.02.2024 | 139,79 | 141,64 | 139,02 | 140,95 | 1,14% | 279.361,00 |
06.02.2024 | 138,65 | 140,66 | 137,98 | 139,36 | 0,83% | 198.300,00 |
05.02.2024 | 136,11 | 139,25 | 134,93 | 138,21 | -0,24% | 278.592,00 |
02.02.2024 | 137,80 | 139,16 | 136,12 | 138,54 | -0,92% | 237.445,00 |
01.02.2024 | 139,13 | 140,12 | 137,75 | 139,83 | 1,07% | 223.681,00 |
31.01.2024 | 141,92 | 142,00 | 138,32 | 138,35 | -2,34% | 296.765,00 |
30.01.2024 | 140,32 | 142,11 | 140,08 | 141,66 | 0,34% | 205.017,00 |
29.01.2024 | 141,35 | 141,35 | 139,42 | 141,18 | -0,01% | 184.969,00 |
26.01.2024 | 140,50 | 141,47 | 138,70 | 141,19 | 2,03% | 442.181,00 |
25.01.2024 | 138,78 | 139,80 | 137,66 | 138,38 | 1,27% | 475.900,00 |
24.01.2024 | 140,23 | 141,91 | 135,91 | 136,64 | -2,73% | 499.106,00 |
23.01.2024 | 140,89 | 142,62 | 139,98 | 140,47 | 0,52% | 317.795,00 |
22.01.2024 | 138,44 | 139,84 | 138,19 | 139,74 | 0,91% | 355.825,00 |
19.01.2024 | 136,98 | 138,54 | 135,78 | 138,48 | 1,62% | 358.203,00 |
18.01.2024 | 134,80 | 136,78 | 133,62 | 136,27 | 2,07% | 352.548,00 |
17.01.2024 | 132,51 | 133,88 | 132,51 | 133,51 | -1,12% | 211.176,00 |
16.01.2024 | 133,14 | 135,26 | 132,20 | 135,02 | 0,30% | 347.879,00 |
12.01.2024 | 136,97 | 137,28 | 134,03 | 134,61 | -0,32% | 206.008,00 |
11.01.2024 | 135,37 | 135,94 | 133,70 | 135,04 | -0,28% | 286.766,00 |
10.01.2024 | 134,28 | 135,44 | 133,59 | 135,42 | 0,26% | 191.692,00 |
09.01.2024 | 136,75 | 137,43 | 134,73 | 135,07 | -2,17% | 249.163,00 |
08.01.2024 | 137,87 | 138,27 | 137,01 | 138,07 | -0,17% | 201.567,00 |
05.01.2024 | 135,91 | 139,17 | 135,76 | 138,30 | 1,10% | 194.771,00 |
04.01.2024 | 138,39 | 139,56 | 136,48 | 136,79 | -1,04% | 295.903,00 |
03.01.2024 | 138,96 | 139,91 | 137,01 | 138,23 | -1,79% | 259.196,00 |
02.01.2024 | 140,33 | 141,37 | 139,79 | 140,75 | 0,56% | 190.904,00 |
29.12.2023 | 140,46 | 141,12 | 139,36 | 139,96 | -0,65% | 291.461,00 |
28.12.2023 | 141,67 | 142,34 | 140,76 | 140,87 | -1,11% | 169.315,00 |
27.12.2023 | 142,91 | 143,35 | 141,86 | 142,45 | -0,17% | 131.170,00 |
26.12.2023 | 141,80 | 143,61 | 141,35 | 142,69 | 1,13% | 126.770,00 |
22.12.2023 | 141,00 | 142,99 | 140,72 | 141,09 | 0,21% | 177.946,00 |
21.12.2023 | 142,55 | 142,55 | 140,06 | 140,80 | 0,26% | 260.805,00 |
20.12.2023 | 141,55 | 143,49 | 140,42 | 140,44 | -1,45% | 268.697,00 |
19.12.2023 | 141,14 | 142,58 | 141,05 | 142,51 | 1,52% | 445.250,00 |
18.12.2023 | 141,74 | 141,74 | 139,79 | 140,37 | 0,19% | 383.897,00 |
15.12.2023 | 139,43 | 140,83 | 138,92 | 140,10 | 0,24% | 748.698,00 |
14.12.2023 | 134,58 | 140,68 | 134,58 | 139,77 | 5,45% | 715.087,00 |
13.12.2023 | 126,49 | 132,70 | 125,87 | 132,54 | 4,44% | 527.510,00 |
12.12.2023 | 129,62 | 130,27 | 126,84 | 126,90 | -2,10% | 262.518,00 |
11.12.2023 | 128,95 | 130,79 | 128,62 | 129,62 | 0,29% | 221.374,00 |
08.12.2023 | 129,87 | 131,16 | 128,80 | 129,25 | -0,22% | 212.640,00 |
07.12.2023 | 130,07 | 130,52 | 128,72 | 129,54 | 0,02% | 225.661,00 |
06.12.2023 | 131,06 | 132,59 | 129,35 | 129,52 | -0,44% | 336.621,00 |
05.12.2023 | 131,62 | 131,75 | 128,92 | 130,09 | -1,73% | 258.480,00 |
04.12.2023 | 131,92 | 134,48 | 131,47 | 132,38 | -0,14% | 334.422,00 |
01.12.2023 | 128,15 | 132,79 | 127,92 | 132,57 | 3,26% | 406.250,00 |
30.11.2023 | 128,75 | 129,68 | 127,64 | 128,39 | -0,30% | 716.933,00 |
29.11.2023 | 128,16 | 129,91 | 128,16 | 128,77 | 1,07% | 286.568,00 |
28.11.2023 | 128,57 | 129,00 | 127,23 | 127,41 | -0,93% | 229.679,00 |
27.11.2023 | 128,28 | 128,96 | 127,33 | 128,61 | -0,63% | 209.821,00 |
24.11.2023 | 128,49 | 130,16 | 128,33 | 129,42 | 0,82% | 66.872,00 |
22.11.2023 | 128,85 | 129,18 | 127,81 | 128,37 | -0,60% | 257.372,00 |
21.11.2023 | 129,71 | 131,23 | 129,12 | 129,14 | -0,59% | 320.514,00 |
20.11.2023 | 129,70 | 131,07 | 128,60 | 129,91 | -0,06% | 378.882,00 |
17.11.2023 | 129,27 | 130,02 | 127,84 | 129,99 | 1,44% | 382.809,00 |
16.11.2023 | 128,28 | 128,75 | 126,34 | 128,14 | -0,27% | 332.041,00 |
15.11.2023 | 129,67 | 131,38 | 127,88 | 128,49 | -0,98% | 405.411,00 |
14.11.2023 | 125,22 | 129,83 | 125,21 | 129,76 | 5,96% | 384.910,00 |
13.11.2023 | 121,01 | 122,77 | 120,26 | 122,46 | 0,39% | 286.522,00 |
10.11.2023 | 119,79 | 122,13 | 119,35 | 121,98 | 2,54% | 243.384,00 |
09.11.2023 | 120,75 | 120,75 | 118,86 | 118,96 | -0,69% | 239.357,00 |
08.11.2023 | 120,85 | 121,11 | 119,50 | 119,79 | -0,47% | 300.364,00 |
07.11.2023 | 119,35 | 121,15 | 118,73 | 120,35 | -0,82% | 247.859,00 |
06.11.2023 | 123,22 | 123,22 | 120,42 | 121,35 | -1,86% | 341.777,00 |
03.11.2023 | 120,13 | 124,27 | 120,13 | 123,65 | 2,20% | 439.961,00 |