Deutsche Märkte öffnen in 8 Stunden 14 Minuten

Westlake Corporation (WLK)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
86,88+1,61 (+1,89%)
Börsenschluss: 04:00PM EDT
86,70 -0,18 (-0,21%)
Nachbörse: 07:17PM EDT
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
13. Sept. 202298,1899,1293,8893,9793,97740.300
12. Sept. 2022101,41102,94100,69101,44101,44513.200
09. Sept. 202299,81100,7399,29100,22100,22263.000
08. Sept. 202296,3898,1495,3097,9297,92483.700
07. Sept. 202295,0097,9094,3397,4997,49461.700
06. Sept. 202297,2697,8995,0795,6895,68772.500
02. Sept. 202297,7898,2395,1695,7695,76467.100
01. Sept. 202297,2797,2794,7196,2496,24525.800
31. Aug. 202299,82100,3198,1298,6398,63654.500
30. Aug. 2022102,50102,5098,73100,48100,48722.900
29. Aug. 2022104,38104,38101,39102,68102,68992.600
26. Aug. 2022109,93110,00105,55106,97106,97588.600
25. Aug. 2022105,59110,30105,59110,02110,02796.200
24. Aug. 2022105,73106,90104,29104,99104,99729.700
23. Aug. 2022103,74107,16103,74106,47106,47540.600
22. Aug. 2022102,94103,88101,46103,02103,02606.600
19. Aug. 2022107,49107,49104,60104,65104,65625.900
18. Aug. 2022106,37108,42106,37108,40108,40578.400
17. Aug. 2022106,69107,10104,91105,94105,94948.300
16. Aug. 2022104,65106,42104,04106,28106,28593.600
15. Aug. 2022102,96105,04101,64104,70104,70785.200
12. Aug. 2022103,59104,39103,15103,66103,66604.700
11. Aug. 2022100,62104,69100,53103,22103,22807.100
10. Aug. 202298,55100,7098,1499,5699,56804.300
09. Aug. 202296,1996,7694,0496,7096,701.045.600
08. Aug. 202295,3897,4795,3896,1896,18706.300
05. Aug. 202291,9994,4591,8794,3794,37477.300
04. Aug. 202294,3395,4392,8592,9692,96793.000
03. Aug. 202295,8596,5094,0194,4694,46588.000
02. Aug. 202298,25100,8092,6394,4494,44786.200
01. Aug. 202296,0097,2794,7797,1597,151.025.000
29. Juli 202295,4897,7794,2397,3497,34743.000
28. Juli 202295,0096,1293,2294,0094,00643.000
27. Juli 202291,8394,9191,4994,5694,56873.400
26. Juli 202291,9392,9991,1891,4891,48658.900
25. Juli 202291,5993,0190,7092,1992,19620.800
22. Juli 202292,9493,6491,2391,8191,81429.500
21. Juli 202292,7092,9091,0392,4492,44707.900
20. Juli 202293,8894,6392,3994,4194,41650.300
19. Juli 202293,8296,1192,9194,7294,72718.400
18. Juli 202293,9195,0191,8692,3092,30795.800
15. Juli 202292,7592,9590,8992,0392,03675.700
14. Juli 202291,3392,2389,0091,0091,00928.000
13. Juli 202293,6194,0791,5993,2593,25631.100
12. Juli 202295,6896,4994,6695,2595,25732.400
11. Juli 202294,9997,5394,7296,5496,54433.300
08. Juli 202298,7798,7795,9297,0297,02351.800
07. Juli 202296,5398,9296,1397,9197,91571.500
06. Juli 202294,0995,9391,7795,2195,21702.700
05. Juli 202295,5095,5091,9994,5294,52891.400
01. Juli 202296,96100,0394,6998,8698,86723.200
30. Juni 202296,4899,4095,9398,0298,02871.400
29. Juni 202299,2099,7296,2297,8797,87849.500
28. Juni 2022100,13102,0097,6898,9498,94789.200
27. Juni 202298,10100,4897,3498,9998,99727.000
24. Juni 202295,99100,1694,7499,6099,601.623.000
23. Juni 202295,9396,2591,8894,8394,831.314.400
22. Juni 202295,4997,0194,5896,3296,321.389.200
21. Juni 2022101,27102,6298,7998,8998,89816.300
17. Juni 202299,54100,2496,9499,3799,371.186.700
16. Juni 2022104,26104,60100,51100,91100,911.213.100
15. Juni 2022115,18115,42104,22107,29107,291.612.400
14. Juni 2022113,97116,67112,79114,37114,37958.800
13. Juni 2022119,51119,60115,10115,43115,43761.300
10. Juni 2022127,85127,85121,81122,65122,65807.200
09. Juni 2022130,95132,64129,50130,44130,44397.200
08. Juni 2022133,06134,56131,23131,92131,92387.900
07. Juni 2022130,44134,27129,65133,94133,94701.700
06. Juni 2022133,05133,46130,13132,56132,56795.100
03. Juni 2022130,32131,55128,17130,73130,73814.000
02. Juni 2022135,44136,55132,23133,38133,38800.600
01. Juni 2022132,43135,73131,50135,23135,231.065.400
31. Mai 2022132,76134,46131,17132,11132,113.027.500
27. Mai 2022129,61132,13127,98132,00132,00714.600
26. Mai 2022126,29129,43126,29128,45128,45831.800
25. Mai 2022124,00127,41123,54126,39126,39681.000
24. Mai 2022125,68126,11122,19124,19124,191.016.300
23. Mai 2022127,26128,44124,09125,87125,871.113.300
20. Mai 2022130,54131,20122,71126,21126,21820.400
19. Mai 2022129,35131,72127,71129,33129,33778.200
18. Mai 2022135,81136,60129,24131,04131,04706.000
17. Mai 2022135,00137,14133,49136,29136,29591.200
16. Mai 2022130,65133,40128,64131,87131,87573.800
13. Mai 2022129,60131,68129,10130,55130,55805.100
12. Mai 2022127,83130,23123,40127,19127,191.150.900
11. Mai 2022128,22132,98127,54129,97129,971.063.300
10. Mai 2022134,08134,50124,92127,35127,351.282.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...