Börse:
103,899$
0,66%
Echtzeit-Aktienkurs Westlake Corp
Bid:
103,141$
Ask:
104,657$
Aktienkurse zur Westlake Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2022 | 103,59 | 104,39 | 103,15 | 103,66 | 0,43% | 602.771,00 |
| 11.08.2022 | 100,62 | 104,69 | 100,53 | 103,22 | 3,68% | 807.076,00 |
| 10.08.2022 | 98,55 | 100,70 | 98,14 | 99,56 | 2,96% | 804.265,00 |
| 09.08.2022 | 96,19 | 96,76 | 94,04 | 96,70 | 0,54% | 1.045.556,00 |
| 08.08.2022 | 95,38 | 97,47 | 95,38 | 96,18 | 1,92% | 706.336,00 |
| 05.08.2022 | 91,99 | 94,45 | 91,87 | 94,37 | 1,52% | 477.345,00 |
| 04.08.2022 | 94,33 | 95,43 | 92,85 | 92,96 | -1,59% | 793.038,00 |
| 03.08.2022 | 95,85 | 96,50 | 94,01 | 94,46 | 0,02% | 587.968,00 |
| 02.08.2022 | 98,25 | 100,80 | 92,63 | 94,44 | -2,79% | 786.204,00 |
| 01.08.2022 | 96,00 | 97,27 | 94,77 | 97,15 | -0,20% | 1.025.107,00 |
| 29.07.2022 | 95,48 | 97,77 | 94,23 | 97,34 | 3,55% | 742.966,00 |
| 28.07.2022 | 95,00 | 96,12 | 93,22 | 94,00 | -0,59% | 642.963,00 |
| 27.07.2022 | 91,83 | 94,91 | 91,49 | 94,56 | 3,37% | 873.395,00 |
| 26.07.2022 | 91,93 | 92,99 | 91,18 | 91,48 | -0,77% | 658.870,00 |
| 25.07.2022 | 91,59 | 93,01 | 90,70 | 92,19 | 0,41% | 620.804,00 |
| 22.07.2022 | 92,94 | 93,64 | 91,23 | 91,81 | -0,68% | 429.473,00 |
| 21.07.2022 | 92,70 | 92,90 | 91,03 | 92,44 | -2,09% | 707.871,00 |
| 20.07.2022 | 93,88 | 94,63 | 92,39 | 94,41 | -0,33% | 650.255,00 |
| 19.07.2022 | 93,82 | 96,11 | 92,91 | 94,72 | 2,62% | 718.444,00 |
| 18.07.2022 | 93,91 | 95,01 | 91,86 | 92,30 | 0,29% | 795.833,00 |
| 15.07.2022 | 92,75 | 92,95 | 90,89 | 92,03 | 1,13% | 675.726,00 |
| 14.07.2022 | 91,33 | 92,23 | 89,00 | 91,00 | -2,41% | 928.036,00 |
| 13.07.2022 | 93,61 | 94,07 | 91,59 | 93,25 | -2,10% | 631.081,00 |
| 12.07.2022 | 95,68 | 96,49 | 94,66 | 95,25 | -1,34% | 732.408,00 |
| 11.07.2022 | 94,99 | 97,53 | 94,72 | 96,54 | -0,49% | 433.283,00 |
| 08.07.2022 | 98,77 | 98,77 | 95,92 | 97,02 | -0,91% | 351.812,00 |
| 07.07.2022 | 96,53 | 98,92 | 96,13 | 97,91 | 2,84% | 571.475,00 |
| 06.07.2022 | 94,09 | 95,93 | 91,77 | 95,21 | 0,73% | 702.696,00 |
| 05.07.2022 | 95,50 | 95,50 | 91,99 | 94,52 | -4,39% | 891.394,00 |
| 01.07.2022 | 96,96 | 100,03 | 94,69 | 98,86 | 0,86% | 723.210,00 |
| 30.06.2022 | 96,48 | 99,40 | 95,93 | 98,02 | 0,15% | 871.369,00 |
| 29.06.2022 | 99,20 | 99,72 | 96,22 | 97,87 | -1,08% | 849.523,00 |
| 28.06.2022 | 100,13 | 102,00 | 97,68 | 98,94 | -0,05% | 789.181,00 |
| 27.06.2022 | 98,10 | 100,48 | 97,34 | 98,99 | -0,61% | 727.014,00 |
| 24.06.2022 | 95,99 | 100,16 | 94,74 | 99,60 | 5,03% | 1.623.035,00 |
| 23.06.2022 | 95,93 | 96,25 | 91,88 | 94,83 | -1,55% | 1.314.397,00 |
| 22.06.2022 | 95,49 | 97,01 | 94,58 | 96,32 | -2,60% | 1.389.212,00 |
| 21.06.2022 | 101,27 | 102,62 | 98,79 | 98,89 | -0,48% | 816.339,00 |
| 17.06.2022 | 99,54 | 100,24 | 96,94 | 99,37 | -1,53% | 1.186.748,00 |
| 16.06.2022 | 104,26 | 104,60 | 100,51 | 100,91 | -5,95% | 1.213.066,00 |
| 15.06.2022 | 115,18 | 115,42 | 104,22 | 107,29 | -6,19% | 1.612.461,00 |
| 14.06.2022 | 113,97 | 116,67 | 112,79 | 114,37 | -0,92% | 958.831,00 |
| 13.06.2022 | 119,51 | 119,60 | 115,10 | 115,43 | -5,89% | 761.401,00 |
| 10.06.2022 | 127,85 | 127,85 | 121,81 | 122,65 | -5,97% | 808.181,00 |
| 09.06.2022 | 130,95 | 132,64 | 129,50 | 130,44 | -1,12% | 398.536,00 |
| 08.06.2022 | 133,06 | 134,56 | 131,23 | 131,92 | -1,51% | 387.889,00 |
| 07.06.2022 | 130,44 | 134,27 | 129,65 | 133,94 | 1,04% | 701.780,00 |
| 06.06.2022 | 133,05 | 133,46 | 130,13 | 132,56 | 1,40% | 795.114,00 |
| 03.06.2022 | 130,32 | 131,55 | 128,17 | 130,73 | -1,99% | 813.958,00 |
| 02.06.2022 | 135,44 | 136,55 | 132,23 | 133,38 | -1,37% | 800.730,00 |
| 01.06.2022 | 132,43 | 135,73 | 131,50 | 135,23 | 2,36% | 1.065.379,00 |
| 31.05.2022 | 132,76 | 134,46 | 131,17 | 132,11 | 0,08% | 3.027.516,00 |
| 27.05.2022 | 129,61 | 132,13 | 127,98 | 132,00 | 2,76% | 714.565,00 |
| 26.05.2022 | 126,29 | 129,43 | 126,29 | 128,45 | 1,63% | 831.802,00 |
| 25.05.2022 | 124,00 | 127,41 | 123,54 | 126,39 | 1,77% | 681.010,00 |
| 24.05.2022 | 125,68 | 126,11 | 122,19 | 124,19 | -1,33% | 1.016.279,00 |
| 23.05.2022 | 127,26 | 128,44 | 124,09 | 125,87 | -0,27% | 1.113.327,00 |
| 20.05.2022 | 130,54 | 131,20 | 122,71 | 126,21 | -2,41% | 820.453,00 |
| 19.05.2022 | 129,35 | 131,72 | 127,71 | 129,33 | -1,30% | 778.185,00 |
| 18.05.2022 | 135,81 | 136,60 | 129,24 | 131,04 | -3,85% | 706.014,00 |
| 17.05.2022 | 135,00 | 137,14 | 133,49 | 136,29 | 3,35% | 591.237,00 |
| 16.05.2022 | 130,65 | 133,40 | 128,64 | 131,87 | 1,01% | 573.783,00 |
| 13.05.2022 | 129,60 | 131,68 | 129,10 | 130,55 | 2,64% | 805.077,00 |
| 12.05.2022 | 127,83 | 130,23 | 123,40 | 127,19 | -2,14% | 1.150.882,00 |
| 11.05.2022 | 128,22 | 132,98 | 127,55 | 129,97 | 2,06% | 1.063.325,00 |
| 10.05.2022 | 134,08 | 134,50 | 124,92 | 127,35 | -4,28% | 1.282.269,00 |
| 09.05.2022 | 135,51 | 136,81 | 132,69 | 133,04 | -3,17% | 1.191.757,00 |
| 06.05.2022 | 137,76 | 139,54 | 134,00 | 137,40 | -1,00% | 980.718,00 |
| 05.05.2022 | 141,19 | 141,19 | 136,15 | 138,79 | -1,10% | 1.096.868,00 |
| 04.05.2022 | 135,50 | 140,92 | 135,42 | 140,33 | 5,06% | 890.334,00 |
| 03.05.2022 | 128,98 | 134,27 | 128,98 | 133,57 | 4,99% | 1.228.080,00 |
| 02.05.2022 | 127,05 | 128,54 | 123,79 | 127,22 | 0,53% | 932.888,00 |
| 29.04.2022 | 130,61 | 133,82 | 126,27 | 126,55 | -2,38% | 762.734,00 |
| 28.04.2022 | 129,29 | 130,32 | 125,54 | 129,64 | 1,01% | 556.672,00 |
| 27.04.2022 | 128,12 | 129,97 | 127,05 | 128,35 | 1,07% | 604.833,00 |
| 26.04.2022 | 128,29 | 128,67 | 126,08 | 126,99 | -0,84% | 577.068,00 |
| 25.04.2022 | 125,38 | 128,18 | 121,46 | 128,06 | 0,42% | 920.706,00 |
| 22.04.2022 | 129,42 | 130,24 | 127,40 | 127,53 | -2,29% | 789.345,00 |
| 21.04.2022 | 131,50 | 135,47 | 129,74 | 130,52 | 0,25% | 682.224,00 |
| 20.04.2022 | 129,10 | 131,53 | 128,17 | 130,20 | 1,13% | 785.390,00 |
| 19.04.2022 | 125,69 | 129,28 | 125,00 | 128,75 | 1,66% | 896.430,00 |
| 18.04.2022 | 122,59 | 127,08 | 122,59 | 126,65 | 3,38% | 617.385,00 |
| 14.04.2022 | 121,28 | 123,98 | 121,28 | 122,51 | 1,12% | 696.715,00 |
| 13.04.2022 | 118,15 | 121,36 | 117,83 | 121,15 | 3,53% | 654.695,00 |
| 12.04.2022 | 115,79 | 118,67 | 115,79 | 117,02 | 2,10% | 435.223,00 |
| 11.04.2022 | 115,21 | 117,71 | 114,24 | 114,61 | -0,27% | 445.928,00 |
| 08.04.2022 | 114,00 | 116,31 | 112,25 | 114,92 | 1,30% | 933.848,00 |
| 07.04.2022 | 119,39 | 119,39 | 111,45 | 113,44 | -4,49% | 1.264.555,00 |
| 06.04.2022 | 121,39 | 121,39 | 116,50 | 118,77 | -2,43% | 900.623,00 |
| 05.04.2022 | 121,83 | 123,59 | 121,66 | 121,73 | 0,22% | 1.144.784,00 |
| 04.04.2022 | 124,83 | 124,83 | 119,36 | 121,46 | -1,76% | 649.067,00 |
| 01.04.2022 | 124,42 | 125,15 | 121,47 | 123,64 | 0,19% | 593.706,00 |
| 31.03.2022 | 124,25 | 125,35 | 123,40 | 123,40 | -1,08% | 577.056,00 |
| 30.03.2022 | 124,19 | 125,64 | 123,77 | 124,75 | 0,89% | 484.124,00 |
| 29.03.2022 | 123,65 | 123,91 | 119,41 | 123,65 | -1,20% | 753.188,00 |
| 28.03.2022 | 126,62 | 126,62 | 122,85 | 125,15 | -1,61% | 370.767,00 |
| 25.03.2022 | 125,32 | 127,21 | 124,41 | 127,20 | 0,83% | 514.055,00 |
| 24.03.2022 | 124,98 | 126,50 | 124,57 | 126,15 | 1,34% | 286.497,00 |
| 23.03.2022 | 125,42 | 126,73 | 124,46 | 124,48 | -0,95% | 334.488,00 |
| 22.03.2022 | 126,95 | 127,11 | 124,44 | 125,67 | 0,18% | 373.846,00 |