Deutsche Märkte geschlossen

Westlake Corporation (WLK)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
132,57+4,18 (+3,26%)
Börsenschluss: 04:00PM EST
132,57 0,00 (0,00%)
Nachbörse: 06:07PM EST
Zeitraum:
01. Dez. 2022 - 01. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2023128,15132,79127,92132,57132,57395.561
30. Nov. 2023128,75129,68127,64128,39128,39716.900
29. Nov. 2023128,16129,91128,16128,77128,77286.600
28. Nov. 2023128,57129,00127,23127,41127,41229.700
27. Nov. 2023128,28128,96127,33128,61128,61209.800
24. Nov. 2023128,49130,16128,33129,42129,4266.900
22. Nov. 2023128,85129,18127,81128,37128,37257.400
21. Nov. 2023129,71131,23129,12129,14129,14320.500
20. Nov. 2023129,70131,07128,60129,91129,91378.900
20. Nov. 20230.5 Dividende
17. Nov. 2023129,27130,02127,84129,99129,49382.800
16. Nov. 2023128,28128,75126,34128,14127,65332.000
15. Nov. 2023129,67131,38127,88128,49128,00405.400
14. Nov. 2023125,22129,83125,21129,76129,26384.900
13. Nov. 2023121,01122,77120,26122,46121,99286.500
10. Nov. 2023119,79122,13119,35121,98121,51243.400
09. Nov. 2023120,75120,75118,86118,96118,50239.400
08. Nov. 2023120,85121,11119,50119,79119,33300.400
07. Nov. 2023119,35121,15118,73120,35119,89247.900
06. Nov. 2023123,22123,22120,42121,35120,88341.800
03. Nov. 2023120,13124,27120,13123,65123,17440.000
02. Nov. 2023121,85124,67118,25120,99120,52961.500
01. Nov. 2023115,08116,36113,95116,20115,75519.000
31. Okt. 2023115,67115,86114,05115,36114,92429.300
30. Okt. 2023115,99115,99113,57115,15114,71461.300
27. Okt. 2023116,14116,14113,77114,48114,04598.900
26. Okt. 2023113,38116,95113,38115,93115,48412.200
25. Okt. 2023114,55114,93112,77113,19112,75352.000
24. Okt. 2023114,63116,20114,54115,29114,85266.700
23. Okt. 2023114,43116,19113,60114,14113,70410.700
20. Okt. 2023118,23118,23115,16115,57115,13592.600
19. Okt. 2023120,32120,89117,38117,99117,54458.000
18. Okt. 2023120,87122,39119,89120,73120,27393.600
17. Okt. 2023122,44125,37122,42125,11124,63269.600
16. Okt. 2023122,81124,24122,10123,15122,68283.500
13. Okt. 2023122,93123,54120,79121,09120,62272.300
12. Okt. 2023125,27125,27120,80121,89121,42339.600
11. Okt. 2023126,50127,58124,16125,13124,65281.000
10. Okt. 2023124,64127,82124,49126,89126,40460.200
09. Okt. 2023123,66124,54122,44123,84123,36255.000
06. Okt. 2023122,80124,87122,33124,02123,54499.600
05. Okt. 2023123,30124,37121,35123,16122,69646.700
04. Okt. 2023122,96124,20121,00123,81123,33632.800
03. Okt. 2023123,11125,00122,30123,08122,61520.900
02. Okt. 2023123,96124,54122,16122,86122,39508.700
29. Sept. 2023126,18126,79124,07124,67124,19742.900
28. Sept. 2023123,78125,74122,87125,00124,52369.800
27. Sept. 2023123,00124,80122,10123,93123,45391.800
26. Sept. 2023120,72123,19120,72121,83121,36633.700
25. Sept. 2023121,08123,01120,99122,82122,35364.500
22. Sept. 2023121,58122,42120,28121,00120,53416.200
21. Sept. 2023122,92122,92120,83121,03120,56438.700
20. Sept. 2023126,81127,85124,03124,18123,70280.100
19. Sept. 2023127,58128,07124,84125,70125,22401.400
18. Sept. 2023127,36128,91126,89127,13126,64279.000
15. Sept. 2023126,98127,46125,45127,27126,781.381.800
14. Sept. 2023125,94127,85125,36127,73127,24443.200
13. Sept. 2023124,09124,62122,50123,90123,42487.700
12. Sept. 2023123,69125,44123,69124,48124,00301.300
11. Sept. 2023126,32127,12123,97124,21123,73381.500
08. Sept. 2023125,11126,50124,44124,93124,45557.100
07. Sept. 2023126,72127,63123,34124,69124,21743.400
06. Sept. 2023127,36129,20125,70127,60127,11428.100
05. Sept. 2023130,57131,28127,66127,72127,23609.800
01. Sept. 2023132,35133,83131,39132,70132,19702.800
31. Aug. 2023132,91132,91130,61130,98130,48821.200
30. Aug. 2023134,01135,05133,06133,19132,68421.000
29. Aug. 2023132,06134,18131,25134,06133,54259.200
28. Aug. 2023131,88133,25131,40131,91131,40283.600
25. Aug. 2023131,00131,74129,13131,22130,72337.700
24. Aug. 2023128,39130,70128,39129,71129,21236.100
24. Aug. 20230.5 Dividende
23. Aug. 2023130,65131,22128,71129,93128,93340.000
22. Aug. 2023131,54132,79129,64130,50129,50386.900
21. Aug. 2023131,30132,42130,60131,10130,09431.700
18. Aug. 2023129,61131,65128,72130,36129,36375.100
17. Aug. 2023130,81133,53130,80131,03130,02370.000
16. Aug. 2023130,00131,68129,58129,94128,94340.100
15. Aug. 2023132,22132,32129,58130,08129,08499.800
14. Aug. 2023132,11134,57130,77134,11133,08422.600
11. Aug. 2023131,88133,11130,96132,18131,16375.000
10. Aug. 2023134,05134,37130,84132,16131,15600.300
09. Aug. 2023132,69134,65131,62132,77131,75599.000
08. Aug. 2023129,50132,92128,60132,59131,57390.900
07. Aug. 2023131,94134,24131,20133,95132,92412.600
04. Aug. 2023132,47134,11130,93131,08130,07520.400
03. Aug. 2023133,54135,89132,46132,53131,511.065.000
02. Aug. 2023134,16136,81134,04134,39133,36652.200
01. Aug. 2023136,21137,49135,82136,81135,76352.800
31. Juli 2023137,23137,94135,88137,50136,44388.400
28. Juli 2023136,25138,39135,94137,08136,03471.000
27. Juli 2023133,44137,01132,77134,81133,77669.700
26. Juli 2023131,36133,98131,14133,45132,43339.100
25. Juli 2023129,44134,12129,44131,66130,65473.700
24. Juli 2023130,00131,52128,43128,59127,60415.100
21. Juli 2023127,89129,94126,89129,88128,88445.600
20. Juli 2023129,20129,48127,45128,37127,38374.900
19. Juli 2023127,65128,26126,59127,89126,91323.400
18. Juli 2023125,50128,26125,50127,78126,80376.800
17. Juli 2023125,00125,45123,05125,00124,04438.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...