Deutsche Märkte öffnen in 8 Stunden 51 Minuten

Westlake Corporation (WLK)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
122,86-2,08 (-1,66%)
Börsenschluss: 04:00PM EST
122,86 0,00 (0,00%)
Nachbörse: 04:10PM EST
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Feb. 2023124,11124,58121,88122,86122,86441.777
03. Feb. 2023123,74126,32123,21124,94124,94494.500
02. Feb. 2023124,94126,08123,49124,58124,58484.900
01. Feb. 2023122,17125,25121,48124,15124,15530.000
31. Jan. 2023120,29122,75119,46122,75122,751.311.700
30. Jan. 2023119,52121,55119,09119,45119,45463.500
27. Jan. 2023116,83121,44116,64120,69120,69658.600
26. Jan. 2023115,94117,41114,17117,16117,16366.600
25. Jan. 2023112,39116,33112,26116,25116,25506.700
24. Jan. 2023113,30114,60112,97114,12114,12307.600
23. Jan. 2023114,56115,46113,43114,79114,79234.100
20. Jan. 2023110,93114,15109,92113,91113,91371.300
19. Jan. 2023110,37111,11107,92110,56110,56308.600
18. Jan. 2023113,72115,18111,33111,43111,43370.400
17. Jan. 2023113,92114,18112,12112,25112,25352.100
13. Jan. 2023113,98114,51112,78114,39114,39376.500
12. Jan. 2023112,26114,54111,10114,47114,47286.900
11. Jan. 2023112,42112,58110,92111,76111,76444.100
10. Jan. 2023108,51110,81108,45110,77110,77426.900
09. Jan. 2023108,60110,67107,73109,14109,14387.000
06. Jan. 2023104,49108,45104,24108,40108,40627.800
05. Jan. 202399,49102,2098,19101,98101,98701.400
04. Jan. 202399,76100,4398,05100,16100,161.486.700
03. Jan. 2023102,75103,6598,2199,0399,031.149.400
30. Dez. 2022102,33102,79101,49102,54102,54451.100
29. Dez. 2022102,76103,90101,89103,03103,03794.200
28. Dez. 2022106,17106,29102,85103,27103,27560.700
27. Dez. 2022105,25106,00105,07105,79105,79262.000
23. Dez. 2022103,45105,33102,61105,10105,10475.500
22. Dez. 2022103,57103,59101,14103,35103,35245.000
21. Dez. 2022103,51106,00103,51105,13105,13301.800
20. Dez. 2022103,54105,02103,21103,40103,40313.400
19. Dez. 2022103,69105,41102,13103,21103,21377.600
16. Dez. 2022104,02104,60101,44103,35103,351.565.600
15. Dez. 2022107,61108,66104,39105,04105,04585.900
14. Dez. 2022110,37111,95109,28110,17110,17576.600
13. Dez. 2022112,06112,73109,38110,62110,62553.500
12. Dez. 2022106,55108,44105,57108,40108,40384.300
09. Dez. 2022106,50108,34106,50106,66106,66379.000
08. Dez. 2022108,17108,52106,70106,94106,94468.300
07. Dez. 2022105,74107,49105,74106,66106,66416.300
06. Dez. 2022107,45108,22105,26106,35106,35483.800
05. Dez. 2022107,75108,71106,97107,36107,36486.600
02. Dez. 2022107,06110,40107,06108,64108,64440.700
01. Dez. 2022108,90110,02107,07107,95107,95473.100
30. Nov. 2022107,34108,31104,00107,65107,65862.800
29. Nov. 2022103,03107,22103,03107,17107,17598.900
28. Nov. 2022104,66105,09101,79102,24102,24488.700
25. Nov. 2022106,33107,24105,98106,40106,4098.100
23. Nov. 2022105,94106,82105,51106,30106,30334.700
22. Nov. 2022104,25107,25104,25106,67106,67458.100
21. Nov. 2022102,74103,86101,05102,83102,83463.400
18. Nov. 2022105,49105,52103,45104,43104,43410.300
17. Nov. 2022103,19104,45102,33104,25104,25429.500
16. Nov. 2022107,07107,56104,40105,44105,44721.500
15. Nov. 2022110,24111,59107,98107,98107,98728.000
14. Nov. 2022111,93113,39110,91110,91110,91738.900
11. Nov. 2022108,21113,51106,88113,37113,371.134.200
10. Nov. 2022101,13106,5699,92106,15106,151.113.800
09. Nov. 2022100,53101,1296,7197,0297,021.189.200
08. Nov. 2022100,84102,3399,64101,31101,31743.400
07. Nov. 202299,54100,7297,9099,7399,731.172.900
04. Nov. 202294,17100,0793,75100,01100,011.354.600
03. Nov. 202289,9494,8287,9392,6492,642.775.600
02. Nov. 202297,5499,7295,5796,0796,071.052.600
01. Nov. 202298,2898,9296,6998,1098,10744.300
31. Okt. 202298,0998,6996,3496,6596,65750.600
28. Okt. 202296,5798,5495,7898,1098,10615.600
27. Okt. 202298,58100,0898,0198,2998,29602.900
26. Okt. 202298,4399,6296,9397,9397,93604.100
25. Okt. 202294,3997,6393,6997,4197,41642.700
24. Okt. 202294,8595,3593,4394,7494,74481.700
21. Okt. 202290,1094,4989,9194,0594,05657.800
20. Okt. 202292,0994,4889,3389,8889,881.084.100
19. Okt. 202293,1694,4191,8091,9691,961.242.400
18. Okt. 202294,0395,1092,7693,8793,871.047.900
17. Okt. 202292,0194,9392,0092,6792,678.056.900
14. Okt. 202297,6197,6192,3092,5292,522.897.100
13. Okt. 202285,8191,5485,3790,5090,50699.600
12. Okt. 202287,8788,9986,9788,1788,17624.900
11. Okt. 202288,1389,4786,5088,0088,00668.200
10. Okt. 202289,5290,4988,3089,2889,28550.400
07. Okt. 202289,2390,7388,3788,8588,85783.200
06. Okt. 202290,2692,1089,8090,2190,21788.500
05. Okt. 202290,7391,7489,8790,9090,90940.100
04. Okt. 202289,9593,1089,9592,8392,83669.300
03. Okt. 202288,8591,0687,6690,3190,31701.000
30. Sept. 202285,3087,4684,5486,8886,88959.300
29. Sept. 202284,5185,4182,8285,2785,27673.900
28. Sept. 202283,2986,2483,1285,7885,781.525.400
27. Sept. 202283,2184,4982,4182,8982,89902.500
26. Sept. 202282,3085,5681,3681,7581,751.011.900
23. Sept. 202283,1683,8581,2982,9582,95844.800
22. Sept. 202287,0087,6284,6585,7585,75834.600
21. Sept. 202289,3090,5186,5686,5686,56870.900
20. Sept. 202289,9489,9485,9689,2589,251.050.600
19. Sept. 202288,7192,7488,3092,2992,29778.300
16. Sept. 202292,2492,4290,0690,8590,851.152.800
15. Sept. 202291,3194,7791,3193,8993,891.163.000
14. Sept. 202293,5093,7189,7891,8991,891.180.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...