46,800€
0,21%
Echtzeit-Aktienkurs Webster Financial Corp
Bid:
Ask:
Aktienkurse zur Webster Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 46,70 | 47,10 | 46,40 | 46,90 | 0,43% | - |
| 26.06.2025 | 45,50 | 46,80 | 45,20 | 46,70 | 2,64% | - |
| 25.06.2025 | 46,20 | 46,50 | 45,40 | 45,50 | -1,73% | - |
| 24.06.2025 | 46,30 | 46,90 | 46,10 | 46,30 | 0,65% | - |
| 23.06.2025 | 45,20 | 46,00 | 44,70 | 46,00 | 1,77% | - |
| 20.06.2025 | 44,40 | 45,50 | 44,40 | 45,20 | 2,03% | - |
| 19.06.2025 | 44,90 | 45,00 | 44,20 | 44,30 | -1,12% | - |
| 18.06.2025 | 44,20 | 45,30 | 44,10 | 44,80 | 1,59% | - |
| 17.06.2025 | 44,50 | 44,60 | 43,90 | 44,10 | -0,90% | - |
| 16.06.2025 | 44,90 | 45,50 | 44,30 | 44,50 | -0,89% | - |
| 13.06.2025 | 46,20 | 46,30 | 44,70 | 44,90 | -2,60% | - |
| 12.06.2025 | 47,00 | 47,00 | 45,40 | 46,10 | -2,12% | - |
| 11.06.2025 | 48,00 | 48,30 | 46,90 | 47,10 | -2,08% | - |
| 10.06.2025 | 47,20 | 48,20 | 46,80 | 48,10 | 1,69% | - |
| 09.06.2025 | 47,20 | 47,90 | 46,50 | 47,30 | 0,21% | - |
| 06.06.2025 | 45,70 | 47,50 | 45,60 | 47,20 | 3,28% | - |
| 05.06.2025 | 45,40 | 46,00 | 44,90 | 45,70 | 0,44% | - |
| 04.06.2025 | 45,80 | 46,20 | 45,40 | 45,50 | -0,87% | - |
| 03.06.2025 | 45,00 | 46,20 | 44,50 | 45,90 | 2,23% | - |
| 02.06.2025 | 45,30 | 45,40 | 43,90 | 44,90 | -1,32% | - |
| 30.05.2025 | 45,80 | 46,10 | 45,00 | 45,50 | -0,66% | - |
| 29.05.2025 | 45,70 | 47,10 | 45,30 | 45,80 | 0,22% | - |
| 28.05.2025 | 46,40 | 46,80 | 45,70 | 45,70 | -1,30% | - |
| 27.05.2025 | 45,00 | 46,40 | 45,00 | 46,30 | 1,09% | - |
| 26.05.2025 | 45,10 | 46,20 | 45,10 | 45,80 | 1,55% | - |
| 23.05.2025 | 45,50 | 45,50 | 44,00 | 45,10 | -0,88% | - |
| 22.05.2025 | 44,80 | 45,90 | 44,50 | 45,50 | 1,56% | - |
| 21.05.2025 | 46,70 | 46,70 | 44,80 | 44,80 | -3,86% | - |
| 20.05.2025 | 46,70 | 46,90 | 46,30 | 46,60 | -0,43% | - |
| 19.05.2025 | 47,40 | 47,40 | 46,10 | 46,80 | -1,47% | - |
| 16.05.2025 | 47,20 | 47,70 | 46,60 | 47,50 | 0,64% | - |
| 15.05.2025 | 47,70 | 47,80 | 46,20 | 47,20 | -1,26% | - |
| 14.05.2025 | 47,30 | 48,25 | 46,50 | 47,80 | 1,06% | - |
| 13.05.2025 | 47,70 | 48,50 | 43,80 | 47,30 | -0,84% | - |
| 12.05.2025 | 44,90 | 48,20 | 44,60 | 47,70 | 7,43% | - |
| 09.05.2025 | 44,80 | 46,20 | 42,30 | 44,40 | -0,89% | - |
| 08.05.2025 | 42,90 | 45,20 | 42,90 | 44,80 | 3,46% | - |
| 07.05.2025 | 43,00 | 43,60 | 42,80 | 43,30 | 0,70% | - |
| 06.05.2025 | 43,90 | 43,90 | 42,90 | 43,00 | -2,27% | - |
| 05.05.2025 | 44,20 | 44,80 | 43,50 | 44,00 | -0,45% | - |
| 02.05.2025 | 41,70 | 44,40 | 41,70 | 44,20 | 5,74% | - |
| 30.04.2025 | 41,90 | 42,10 | 40,40 | 41,80 | -0,48% | - |
| 29.04.2025 | 41,70 | 42,20 | 40,90 | 42,00 | 0,48% | - |
| 28.04.2025 | 41,70 | 44,50 | 41,20 | 41,80 | 0,00% | - |
| 25.04.2025 | 42,10 | 42,60 | 41,50 | 41,80 | -0,48% | - |
| 24.04.2025 | 41,70 | 42,20 | 40,30 | 42,00 | 0,72% | - |
| 23.04.2025 | 40,50 | 43,20 | 40,50 | 41,70 | 3,22% | - |
| 22.04.2025 | 39,40 | 40,60 | 38,80 | 40,40 | 1,76% | - |
| 17.04.2025 | 38,90 | 40,20 | 38,90 | 39,70 | 1,79% | - |
| 16.04.2025 | 39,30 | 39,40 | 38,00 | 39,00 | -0,76% | - |
| 15.04.2025 | 38,10 | 40,00 | 38,00 | 39,30 | 3,15% | - |
| 14.04.2025 | 37,10 | 38,30 | 36,80 | 38,10 | 2,70% | - |
| 11.04.2025 | 37,60 | 37,70 | 35,70 | 37,10 | -0,27% | - |
| 10.04.2025 | 42,70 | 42,70 | 36,60 | 37,20 | -12,68% | - |
| 09.04.2025 | 37,80 | 42,80 | 36,20 | 42,60 | 13,00% | - |
| 08.04.2025 | 38,60 | 40,40 | 37,10 | 37,70 | -2,08% | - |
| 07.04.2025 | 37,80 | 39,80 | 35,20 | 38,50 | 1,85% | - |
| 04.04.2025 | 39,70 | 39,80 | 35,60 | 37,80 | -5,26% | - |
| 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% | - |