Börse:
106,260$
-0,04%
Echtzeit-Aktienkurs Westlake Chemical Corp.
Bid:
105,079$
Ask:
107,441$
Aktienkurse zur Westlake Chemical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2022 | 106,33 | 107,24 | 105,98 | 106,40 | 0,09% | 98.077,00 |
| 23.11.2022 | 105,94 | 106,82 | 105,51 | 106,30 | -0,35% | 334.704,00 |
| 22.11.2022 | 104,25 | 107,25 | 104,25 | 106,67 | 3,73% | 458.085,00 |
| 21.11.2022 | 102,74 | 103,86 | 101,05 | 102,83 | -1,53% | 463.421,00 |
| 18.11.2022 | 105,49 | 105,52 | 103,45 | 104,43 | 0,17% | 410.265,00 |
| 17.11.2022 | 103,19 | 104,45 | 102,33 | 104,25 | -1,13% | 429.510,00 |
| 16.11.2022 | 107,07 | 107,56 | 104,40 | 105,44 | -2,35% | 721.463,00 |
| 15.11.2022 | 110,24 | 111,59 | 107,98 | 107,98 | -2,64% | 728.001,00 |
| 14.11.2022 | 111,93 | 113,39 | 110,91 | 110,91 | -2,17% | 738.893,00 |
| 11.11.2022 | 108,21 | 113,51 | 106,88 | 113,37 | 6,80% | 1.134.238,00 |
| 10.11.2022 | 101,13 | 106,56 | 99,92 | 106,15 | 9,41% | 1.113.754,00 |
| 09.11.2022 | 100,53 | 101,12 | 96,71 | 97,02 | -4,23% | 1.189.168,00 |
| 08.11.2022 | 100,84 | 102,33 | 99,64 | 101,31 | 1,58% | 743.391,00 |
| 07.11.2022 | 99,54 | 100,72 | 97,90 | 99,73 | -0,28% | 1.172.876,00 |
| 04.11.2022 | 94,17 | 100,07 | 93,75 | 100,01 | 7,96% | 1.354.637,00 |
| 03.11.2022 | 89,94 | 94,82 | 87,93 | 92,64 | -3,57% | 2.775.585,00 |
| 02.11.2022 | 97,54 | 99,72 | 95,57 | 96,07 | -2,07% | 1.052.554,00 |
| 01.11.2022 | 98,28 | 98,92 | 96,69 | 98,10 | 1,50% | 744.298,00 |
| 31.10.2022 | 98,09 | 98,69 | 96,34 | 96,65 | -1,48% | 750.584,00 |
| 28.10.2022 | 96,57 | 98,54 | 95,78 | 98,10 | -0,19% | 615.581,00 |
| 27.10.2022 | 98,58 | 100,08 | 98,01 | 98,29 | 0,37% | 602.938,00 |
| 26.10.2022 | 98,43 | 99,62 | 96,93 | 97,93 | 0,53% | 604.127,00 |
| 25.10.2022 | 94,39 | 97,63 | 93,69 | 97,41 | 2,82% | 642.694,00 |
| 24.10.2022 | 95,05 | 95,35 | 93,43 | 94,74 | 0,73% | 481.674,00 |
| 21.10.2022 | 90,10 | 94,49 | 89,91 | 94,05 | 4,64% | 657.776,00 |
| 20.10.2022 | 92,09 | 94,48 | 89,33 | 89,88 | -2,26% | 1.084.050,00 |
| 19.10.2022 | 93,16 | 94,41 | 91,80 | 91,96 | -2,03% | 1.242.442,00 |
| 18.10.2022 | 94,03 | 95,10 | 92,76 | 93,87 | 1,29% | 1.047.950,00 |
| 17.10.2022 | 92,01 | 94,93 | 92,00 | 92,67 | 0,16% | 8.056.917,00 |
| 14.10.2022 | 97,61 | 97,61 | 92,30 | 92,52 | 2,23% | 2.897.399,00 |
| 13.10.2022 | 85,81 | 91,54 | 85,37 | 90,50 | 2,64% | 699.622,00 |
| 12.10.2022 | 87,87 | 88,99 | 86,97 | 88,17 | 0,19% | 624.877,00 |
| 11.10.2022 | 88,13 | 89,47 | 86,50 | 88,00 | -1,43% | 668.162,00 |
| 10.10.2022 | 89,52 | 90,49 | 88,30 | 89,28 | 0,48% | 550.359,00 |
| 07.10.2022 | 89,23 | 90,73 | 88,37 | 88,85 | -1,51% | 783.160,00 |
| 06.10.2022 | 90,26 | 92,10 | 89,80 | 90,21 | -0,76% | 788.480,00 |
| 05.10.2022 | 90,73 | 91,74 | 89,87 | 90,90 | -2,08% | 940.144,00 |
| 04.10.2022 | 89,95 | 93,10 | 89,95 | 92,83 | 2,79% | 669.260,00 |
| 03.10.2022 | 88,85 | 91,06 | 87,66 | 90,31 | 3,95% | 701.044,00 |
| 30.09.2022 | 85,30 | 87,46 | 84,54 | 86,88 | 1,89% | 959.469,00 |
| 29.09.2022 | 84,51 | 85,41 | 82,82 | 85,27 | -0,59% | 673.936,00 |
| 28.09.2022 | 83,29 | 86,24 | 83,12 | 85,78 | 3,49% | 1.525.456,00 |
| 27.09.2022 | 83,21 | 84,49 | 82,41 | 82,89 | 1,39% | 902.519,00 |
| 26.09.2022 | 82,30 | 85,56 | 81,36 | 81,75 | -1,45% | 1.011.899,00 |
| 23.09.2022 | 83,16 | 83,85 | 81,29 | 82,95 | -3,27% | 844.772,00 |
| 22.09.2022 | 87,00 | 87,62 | 84,65 | 85,75 | -0,94% | 834.601,00 |
| 21.09.2022 | 89,30 | 90,51 | 86,56 | 86,56 | -3,01% | 871.014,00 |
| 20.09.2022 | 89,94 | 89,94 | 85,96 | 89,25 | -3,29% | 1.050.606,00 |
| 19.09.2022 | 88,71 | 92,74 | 88,30 | 92,29 | 1,59% | 778.285,00 |
| 16.09.2022 | 92,24 | 92,42 | 90,04 | 90,85 | -3,24% | 1.152.833,00 |
| 15.09.2022 | 91,31 | 94,77 | 91,31 | 93,89 | 2,18% | 1.162.965,00 |
| 14.09.2022 | 93,50 | 93,71 | 89,78 | 91,89 | -2,21% | 1.180.730,00 |
| 13.09.2022 | 98,18 | 99,12 | 93,88 | 93,97 | -7,36% | 740.293,00 |
| 12.09.2022 | 101,41 | 102,94 | 100,69 | 101,44 | 1,22% | 513.239,00 |
| 09.09.2022 | 99,81 | 100,73 | 99,29 | 100,22 | 2,35% | 263.036,00 |
| 08.09.2022 | 96,38 | 98,14 | 95,30 | 97,92 | 0,44% | 483.747,00 |
| 07.09.2022 | 95,00 | 97,90 | 94,33 | 97,49 | 1,89% | 461.678,00 |
| 06.09.2022 | 97,26 | 97,89 | 95,07 | 95,68 | -0,08% | 772.516,00 |
| 02.09.2022 | 97,78 | 98,23 | 95,16 | 95,76 | -0,50% | 467.083,00 |
| 01.09.2022 | 97,27 | 97,27 | 94,71 | 96,24 | -2,42% | 525.805,00 |
| 31.08.2022 | 99,82 | 100,31 | 98,12 | 98,63 | -1,84% | 654.477,00 |
| 30.08.2022 | 102,50 | 102,50 | 98,73 | 100,48 | -2,14% | 722.925,00 |
| 29.08.2022 | 104,38 | 104,38 | 101,39 | 102,68 | -4,01% | 992.681,00 |
| 26.08.2022 | 109,93 | 110,00 | 105,55 | 106,97 | -2,77% | 588.606,00 |
| 25.08.2022 | 105,59 | 110,30 | 105,59 | 110,02 | 4,79% | 796.160,00 |
| 24.08.2022 | 105,73 | 106,90 | 104,29 | 104,99 | -1,39% | 729.682,00 |
| 23.08.2022 | 103,74 | 107,16 | 103,74 | 106,47 | 3,35% | 540.647,00 |
| 22.08.2022 | 102,94 | 103,88 | 101,46 | 103,02 | -1,56% | 606.649,00 |
| 19.08.2022 | 107,49 | 107,49 | 104,60 | 104,65 | -3,46% | 625.888,00 |
| 18.08.2022 | 106,37 | 108,42 | 106,37 | 108,40 | 2,32% | 578.448,00 |
| 17.08.2022 | 106,69 | 107,10 | 104,91 | 105,94 | -0,32% | 948.323,00 |
| 16.08.2022 | 104,65 | 106,42 | 104,04 | 106,28 | 1,51% | 593.553,00 |
| 15.08.2022 | 102,96 | 105,04 | 101,64 | 104,70 | 1,00% | 785.200,00 |
| 12.08.2022 | 103,59 | 104,39 | 103,15 | 103,66 | 0,43% | 604.728,00 |
| 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 |