158,250$
0,60%
Echtzeit-Aktienkurs Westlake Chemical Corp.
Bid:
Ask:
Aktienkurse zur Westlake Chemical Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 157,65 | 158,50 | 156,77 | 158,15 | 0,53% | 251.567,00 |
09.05.2024 | 155,34 | 158,58 | 155,25 | 157,31 | 1,53% | 428.704,00 |
08.05.2024 | 155,93 | 158,02 | 154,83 | 154,94 | -0,97% | 594.449,00 |
07.05.2024 | 154,43 | 158,11 | 154,38 | 156,45 | 2,05% | 622.127,00 |
06.05.2024 | 153,79 | 154,43 | 152,07 | 153,30 | 0,69% | 419.879,00 |
03.05.2024 | 151,13 | 153,52 | 151,08 | 152,25 | 1,83% | 471.800,00 |
02.05.2024 | 150,36 | 150,96 | 146,31 | 149,51 | 0,22% | 371.381,00 |
01.05.2024 | 150,06 | 155,85 | 144,27 | 149,18 | 1,24% | 933.811,00 |
30.04.2024 | 149,57 | 150,66 | 147,20 | 147,36 | -2,41% | 487.766,00 |
29.04.2024 | 151,09 | 151,16 | 149,60 | 151,00 | 0,97% | 388.045,00 |
26.04.2024 | 149,37 | 151,09 | 149,37 | 149,55 | 0,80% | 356.489,00 |
25.04.2024 | 149,22 | 149,22 | 146,62 | 148,37 | -1,02% | 538.615,00 |
24.04.2024 | 148,73 | 149,90 | 147,77 | 149,90 | 0,36% | 374.057,00 |
23.04.2024 | 148,70 | 150,73 | 148,70 | 149,36 | -0,21% | 348.894,00 |
22.04.2024 | 150,43 | 151,07 | 148,36 | 149,68 | -0,72% | 408.031,00 |
19.04.2024 | 149,08 | 150,96 | 148,02 | 150,76 | 1,22% | 484.556,00 |
18.04.2024 | 152,37 | 152,37 | 148,21 | 148,94 | 0,24% | 494.656,00 |
17.04.2024 | 151,39 | 152,33 | 148,08 | 148,59 | -1,05% | 467.343,00 |
16.04.2024 | 152,04 | 152,04 | 148,36 | 150,17 | -2,02% | 450.303,00 |
15.04.2024 | 154,61 | 154,94 | 151,85 | 153,27 | -0,12% | 486.501,00 |
12.04.2024 | 154,86 | 155,47 | 152,91 | 153,46 | -1,32% | 345.983,00 |
11.04.2024 | 157,70 | 157,86 | 155,15 | 155,51 | -1,26% | 392.277,00 |
10.04.2024 | 158,96 | 161,13 | 155,46 | 157,49 | -2,82% | 518.476,00 |
09.04.2024 | 159,48 | 162,64 | 157,97 | 162,06 | 2,47% | 530.523,00 |
08.04.2024 | 158,92 | 160,08 | 156,87 | 158,15 | -1,45% | 392.887,00 |
05.04.2024 | 156,79 | 160,94 | 156,29 | 160,47 | 2,12% | 541.866,00 |
04.04.2024 | 159,02 | 160,00 | 157,02 | 157,14 | 0,06% | 538.891,00 |
03.04.2024 | 155,87 | 158,18 | 154,65 | 157,04 | 2,32% | 448.245,00 |
02.04.2024 | 153,82 | 154,16 | 151,81 | 153,48 | -0,51% | 536.383,00 |
01.04.2024 | 152,91 | 154,46 | 151,25 | 154,26 | 0,96% | 363.761,00 |
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% | 252.256,00 |
26.03.2024 | 150,67 | 151,00 | 148,96 | 150,15 | 0,11% | 358.696,00 |
25.03.2024 | 150,30 | 151,49 | 149,71 | 149,99 | -0,22% | 456.744,00 |
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% | 223.133,00 |
20.03.2024 | 144,73 | 151,21 | 144,73 | 150,42 | 3,08% | 408.020,00 |
19.03.2024 | 143,68 | 146,16 | 142,84 | 145,93 | 1,52% | 278.441,00 |
18.03.2024 | 148,14 | 148,14 | 143,63 | 143,74 | -2,08% | 394.372,00 |
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% | 347.716,00 |
13.03.2024 | 142,20 | 144,50 | 142,13 | 144,17 | 1,94% | 356.246,00 |
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% | 367.617,00 |
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% | 413.740,00 |
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% | 288.063,00 |
04.03.2024 | 137,61 | 141,38 | 136,36 | 140,09 | 1,97% | 415.570,00 |
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% | 482.253,00 |
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% | 259.885,00 |
26.02.2024 | 135,97 | 138,62 | 135,01 | 137,42 | 0,46% | 416.630,00 |
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% | 396.024,00 |
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% | 1.853.385,00 |
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% | 306.392,00 |
12.02.2024 | 142,29 | 144,82 | 142,10 | 143,94 | 1,28% | 263.401,00 |
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% | 279.107,00 |
06.02.2024 | 138,65 | 140,66 | 137,98 | 139,36 | 0,83% | 198.278,00 |
05.02.2024 | 136,11 | 139,25 | 134,93 | 138,21 | -0,24% | 278.531,00 |
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% | 296.561,00 |
30.01.2024 | 140,32 | 142,11 | 140,08 | 141,66 | 0,34% | 204.997,00 |
29.01.2024 | 141,35 | 141,35 | 139,42 | 141,18 | -0,01% | 184.774,00 |
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% | 475.661,00 |
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% | 286.765,00 |
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% | 247.383,00 |
08.01.2024 | 137,87 | 138,27 | 137,01 | 138,07 | -0,17% | 200.711,00 |
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% | 284.062,00 |
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% | 169.275,00 |
27.12.2023 | 142,91 | 143,35 | 141,86 | 142,45 | -0,17% | 130.171,00 |
26.12.2023 | 141,80 | 143,61 | 141,35 | 142,69 | 1,13% | 126.718,00 |
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% | 246.658,00 |
20.12.2023 | 141,55 | 143,49 | 140,42 | 140,44 | -1,45% | 268.670,00 |
19.12.2023 | 141,14 | 142,58 | 141,05 | 142,51 | 1,52% | 445.192,00 |
18.12.2023 | 141,74 | 141,74 | 139,79 | 140,37 | 0,19% | 383.897,00 |