39,700€
-0,50%
Echtzeit-Aktienkurs Webster Financial Corp
Bid:
Ask:
Aktienkurse zur Webster Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 39,70 | 39,70 | 39,50 | 39,70 | -0,50% | - |
| 03.04.2025 | 47,40 | 47,40 | 39,80 | 39,90 | -15,82% | - |
| 02.04.2025 | 47,00 | 47,50 | 46,30 | 47,40 | 1,07% | - |
| 01.04.2025 | 47,60 | 47,80 | 46,40 | 46,90 | -1,68% | - |
| 31.03.2025 | 46,90 | 47,90 | 46,30 | 47,70 | 1,06% | - |
| 28.03.2025 | 48,20 | 48,40 | 46,80 | 47,20 | -2,07% | - |
| 27.03.2025 | 48,80 | 48,80 | 47,90 | 48,20 | -0,82% | - |
| 26.03.2025 | 48,80 | 49,70 | 48,20 | 48,60 | -0,41% | - |
| 25.03.2025 | 48,90 | 49,20 | 48,60 | 48,80 | 0,00% | 3,00 |
| 24.03.2025 | 47,50 | 49,00 | 47,50 | 48,80 | 3,17% | - |
| 21.03.2025 | 47,50 | 48,00 | 46,80 | 47,30 | -0,63% | - |
| 20.03.2025 | 47,80 | 48,50 | 47,50 | 47,60 | -0,42% | - |
| 19.03.2025 | 46,60 | 48,20 | 46,60 | 47,80 | 2,58% | - |
| 18.03.2025 | 46,60 | 47,20 | 46,30 | 46,60 | -1,06% | - |
| 17.03.2025 | 46,10 | 47,10 | 45,90 | 47,10 | 1,51% | - |
| 14.03.2025 | 44,70 | 46,40 | 44,70 | 46,40 | 3,57% | - |
| 13.03.2025 | 45,30 | 46,40 | 44,70 | 44,80 | 0,00% | - |
| 12.03.2025 | 44,20 | 45,80 | 44,10 | 44,80 | 2,52% | - |
| 11.03.2025 | 43,40 | 44,80 | 42,40 | 43,70 | 1,39% | - |
| 10.03.2025 | 47,10 | 47,10 | 43,00 | 43,10 | -8,49% | - |
| 07.03.2025 | 48,00 | 48,00 | 46,00 | 47,10 | -1,67% | - |
| 06.03.2025 | 49,20 | 49,30 | 47,40 | 47,90 | -2,84% | - |
| 05.03.2025 | 49,40 | 49,80 | 47,90 | 49,30 | -0,60% | - |
| 04.03.2025 | 52,00 | 52,00 | 48,90 | 49,60 | -4,15% | - |
| 03.03.2025 | 53,75 | 55,50 | 51,25 | 51,75 | -4,61% | - |
| 28.02.2025 | 53,75 | 54,75 | 53,25 | 54,25 | 0,93% | - |
| 27.02.2025 | 53,00 | 54,75 | 53,00 | 53,75 | 0,94% | - |
| 26.02.2025 | 52,75 | 53,75 | 52,75 | 53,25 | 0,95% | - |
| 25.02.2025 | 53,25 | 53,75 | 52,25 | 52,75 | -0,94% | - |
| 24.02.2025 | 53,50 | 54,00 | 52,75 | 53,25 | 0,00% | - |
| 21.02.2025 | 55,00 | 55,50 | 53,25 | 53,25 | -2,74% | - |
| 20.02.2025 | 56,25 | 56,50 | 54,25 | 54,75 | -2,67% | - |
| 19.02.2025 | 56,50 | 57,25 | 55,75 | 56,25 | 0,00% | - |
| 18.02.2025 | 56,50 | 57,25 | 56,25 | 56,25 | -0,88% | - |
| 17.02.2025 | 56,25 | 56,75 | 56,25 | 56,75 | 0,89% | - |
| 14.02.2025 | 56,50 | 57,25 | 55,75 | 56,25 | 0,00% | - |
| 13.02.2025 | 56,50 | 57,00 | 55,75 | 56,25 | -0,88% | - |
| 12.02.2025 | 57,75 | 57,75 | 56,25 | 56,75 | -1,73% | 23,00 |
| 11.02.2025 | 57,25 | 57,75 | 56,75 | 57,75 | 0,00% | - |
| 10.02.2025 | 58,75 | 59,25 | 57,25 | 57,75 | -1,70% | - |
| 07.02.2025 | 59,25 | 59,25 | 57,75 | 58,75 | -0,84% | - |
| 06.02.2025 | 58,25 | 59,25 | 58,25 | 59,25 | 1,72% | - |
| 05.02.2025 | 58,00 | 58,25 | 57,25 | 58,25 | 0,00% | - |
| 04.02.2025 | 57,00 | 58,25 | 56,75 | 58,25 | 1,75% | - |
| 03.02.2025 | 58,25 | 58,25 | 56,25 | 57,25 | -0,87% | - |
| 31.01.2025 | 58,00 | 58,75 | 57,25 | 57,75 | 0,00% | - |
| 30.01.2025 | 57,50 | 58,75 | 57,25 | 57,75 | 0,00% | - |
| 29.01.2025 | 57,00 | 58,75 | 56,75 | 57,75 | 0,87% | - |
| 28.01.2025 | 56,25 | 57,25 | 56,25 | 57,25 | 1,78% | - |
| 27.01.2025 | 56,25 | 56,75 | 54,50 | 56,25 | 0,00% | 25,00 |
| 24.01.2025 | 56,25 | 56,75 | 54,75 | 56,25 | 0,00% | - |
| 23.01.2025 | 57,00 | 57,50 | 55,00 | 56,25 | -0,88% | - |
| 22.01.2025 | 58,00 | 58,25 | 56,75 | 56,75 | -1,73% | - |
| 21.01.2025 | 57,50 | 58,75 | 57,25 | 57,75 | 0,00% | 25,00 |
| 20.01.2025 | 58,00 | 58,25 | 57,25 | 57,75 | 0,00% | - |
| 17.01.2025 | 56,00 | 58,75 | 54,50 | 57,75 | 2,67% | - |
| 16.01.2025 | 56,50 | 56,75 | 55,75 | 56,25 | 0,00% | - |
| 15.01.2025 | 55,00 | 56,75 | 54,75 | 56,25 | 2,74% | - |
| 14.01.2025 | 53,50 | 55,25 | 53,50 | 54,75 | 1,86% | - |
| 13.01.2025 | 53,00 | 53,75 | 51,75 | 53,75 | 0,94% | - |
| 10.01.2025 | 53,50 | 53,50 | 53,00 | 53,25 | -0,47% | - |
| 09.01.2025 | 53,50 | 53,75 | 53,25 | 53,50 | -0,47% | - |
| 08.01.2025 | 53,25 | 53,75 | 52,75 | 53,75 | 0,94% | - |
| 07.01.2025 | 54,00 | 54,25 | 52,75 | 53,25 | -0,93% | - |
| 06.01.2025 | 54,00 | 55,25 | 53,50 | 53,75 | 0,00% | - |
| 03.01.2025 | 53,50 | 54,00 | 52,25 | 53,75 | 0,94% | - |
| 02.01.2025 | 51,75 | 54,50 | 51,75 | 53,25 | 2,90% | 3,00 |
| 30.12.2024 | 53,00 | 53,25 | 51,75 | 51,75 | -1,90% | - |
| 27.12.2024 | 53,50 | 53,75 | 52,15 | 52,75 | -0,94% | - |
| 23.12.2024 | 52,50 | 53,75 | 52,25 | 53,25 | 1,43% | - |
| 20.12.2024 | 52,25 | 53,50 | 50,45 | 52,50 | 0,48% | - |
| 19.12.2024 | 52,50 | 54,75 | 52,00 | 52,25 | -0,48% | - |
| 18.12.2024 | 55,00 | 56,00 | 51,75 | 52,50 | -4,55% | - |
| 17.12.2024 | 56,00 | 56,50 | 54,25 | 55,00 | -1,79% | - |
| 16.12.2024 | 56,00 | 56,75 | 55,75 | 56,00 | 0,00% | - |
| 13.12.2024 | 56,50 | 56,75 | 55,75 | 56,00 | -0,88% | - |
| 12.12.2024 | 57,00 | 57,25 | 56,25 | 56,50 | -0,88% | - |
| 11.12.2024 | 56,00 | 57,75 | 56,00 | 57,00 | 1,79% | - |
| 10.12.2024 | 56,00 | 57,25 | 55,75 | 56,00 | 0,00% | - |
| 09.12.2024 | 56,75 | 57,50 | 55,75 | 56,00 | -1,32% | - |
| 06.12.2024 | 56,00 | 57,75 | 56,00 | 56,75 | 0,44% | - |
| 05.12.2024 | 57,25 | 58,00 | 56,25 | 56,50 | -1,74% | - |
| 04.12.2024 | 57,50 | 58,00 | 56,75 | 57,50 | 0,00% | - |
| 03.12.2024 | 58,00 | 58,25 | 57,25 | 57,50 | -0,86% | - |
| 02.12.2024 | 58,50 | 59,75 | 57,75 | 58,00 | -0,85% | - |
| 29.11.2024 | 59,00 | 59,75 | 58,25 | 58,50 | -0,43% | - |
| 28.11.2024 | 58,75 | 59,00 | 58,50 | 58,75 | 0,00% | - |
| 27.11.2024 | 59,25 | 59,75 | 58,50 | 58,75 | -0,84% | - |
| 26.11.2024 | 59,75 | 60,25 | 58,75 | 59,25 | -1,25% | - |
| 25.11.2024 | 59,50 | 60,75 | 59,00 | 60,00 | 1,27% | - |
| 22.11.2024 | 57,75 | 59,25 | 57,25 | 59,25 | 2,60% | - |
| 21.11.2024 | 56,50 | 58,25 | 56,00 | 57,75 | 2,21% | - |
| 20.11.2024 | 56,50 | 57,75 | 55,75 | 56,50 | 0,00% | - |
| 19.11.2024 | 57,00 | 57,50 | 56,25 | 56,50 | -0,88% | - |
| 18.11.2024 | 57,25 | 57,75 | 56,75 | 57,00 | -0,44% | - |
| 15.11.2024 | 56,75 | 57,25 | 55,75 | 57,25 | 0,88% | - |
| 14.11.2024 | 56,75 | 57,50 | 56,25 | 56,75 | 0,00% | - |
| 13.11.2024 | 56,50 | 57,75 | 56,25 | 56,75 | 0,44% | - |
| 12.11.2024 | 56,25 | 57,75 | 56,00 | 56,50 | 0,44% | - |
| 11.11.2024 | 53,75 | 57,25 | 53,75 | 56,25 | 4,65% | - |