77,802$
0,75%
Echtzeit-Aktienkurs WEBSTER FINANCIAL CORP.
Bid:
Ask:
Aktienkurse zur WEBSTER FINANCIAL CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 77,50 | 77,50 | 76,94 | 77,22 | -0,10% | 4.479.740,00 |
| 30.07.2026 | 77,00 | 77,32 | 76,84 | 77,30 | 1,91% | 3.866.146,00 |
| 29.07.2026 | 76,72 | 76,78 | 75,75 | 75,85 | -1,61% | 3.285.669,00 |
| 28.07.2026 | 76,61 | 77,11 | 76,58 | 77,09 | 0,18% | 2.163.480,00 |
| 27.07.2026 | 76,69 | 77,18 | 76,61 | 76,95 | 1,16% | 6.762.779,00 |
| 24.07.2026 | 75,83 | 76,32 | 75,83 | 76,07 | 0,81% | 4.014.725,00 |
| 23.07.2026 | 75,85 | 75,88 | 75,34 | 75,46 | -1,53% | 2.661.726,00 |
| 22.07.2026 | 76,90 | 77,02 | 76,54 | 76,63 | 0,74% | 8.644.289,00 |
| 21.07.2026 | 75,88 | 76,27 | 75,54 | 76,07 | 0,96% | 2.803.891,00 |
| 20.07.2026 | 75,98 | 76,04 | 75,34 | 75,35 | -0,87% | 2.392.315,00 |
| 17.07.2026 | 75,78 | 76,01 | 75,51 | 76,01 | -0,33% | 4.232.208,00 |
| 16.07.2026 | 76,06 | 76,48 | 76,00 | 76,26 | -0,42% | 6.659.095,00 |
| 15.07.2026 | 76,38 | 76,63 | 76,15 | 76,58 | 0,60% | 5.614.834,00 |
| 14.07.2026 | 76,69 | 76,69 | 75,94 | 76,12 | -0,13% | 2.351.743,00 |
| 13.07.2026 | 76,61 | 76,61 | 75,95 | 76,22 | -0,38% | 2.007.430,00 |
| 10.07.2026 | 76,63 | 76,74 | 76,28 | 76,51 | 0,26% | 3.002.875,00 |
| 09.07.2026 | 76,04 | 76,40 | 76,00 | 76,31 | 1,14% | 3.269.045,00 |
| 08.07.2026 | 76,14 | 76,17 | 75,07 | 75,45 | -2,13% | 5.978.365,00 |
| 07.07.2026 | 77,69 | 77,69 | 77,01 | 77,09 | -0,66% | 2.469.518,00 |
| 06.07.2026 | 77,20 | 77,61 | 76,91 | 77,60 | 1,15% | 3.226.972,00 |
| 02.07.2026 | 77,07 | 77,33 | 76,48 | 76,72 | 0,12% | 3.442.672,00 |
| 01.07.2026 | 76,32 | 76,77 | 75,94 | 76,63 | 0,27% | 4.476.461,00 |
| 30.06.2026 | 75,99 | 76,44 | 75,74 | 76,42 | 0,53% | 2.038.480,00 |
| 29.06.2026 | 75,58 | 76,02 | 75,58 | 76,02 | 0,56% | 2.547.699,00 |
| 26.06.2026 | 75,60 | 75,74 | 75,29 | 75,60 | 0,11% | 3.708.306,00 |
| 25.06.2026 | 75,54 | 75,79 | 75,36 | 75,52 | 0,15% | 2.717.444,00 |
| 24.06.2026 | 75,98 | 75,98 | 75,33 | 75,41 | -0,65% | 2.081.924,00 |
| 23.06.2026 | 75,96 | 75,98 | 75,47 | 75,90 | -0,30% | 4.428.646,00 |
| 22.06.2026 | 75,84 | 76,13 | 75,71 | 76,13 | 0,93% | 2.603.370,00 |
| 19.06.2026 | 75,38 | 75,43 | 75,37 | 75,43 | -0,25% | - |
| 18.06.2026 | 75,59 | 75,88 | 75,53 | 75,62 | 0,81% | 3.728.214,00 |
| 17.06.2026 | 75,50 | 76,10 | 75,01 | 75,01 | 0,25% | 6.825.170,00 |
| 16.06.2026 | 75,00 | 75,07 | 74,78 | 74,82 | 0,59% | 3.413.736,00 |
| 15.06.2026 | 74,26 | 74,79 | 74,23 | 74,38 | 0,64% | 3.089.054,00 |
| 12.06.2026 | 73,50 | 73,91 | 73,03 | 73,91 | 0,97% | 4.075.617,00 |
| 11.06.2026 | 72,32 | 73,20 | 71,95 | 73,20 | 1,91% | 5.907.407,00 |
| 10.06.2026 | 72,65 | 72,65 | 71,81 | 71,83 | -1,09% | 5.850.565,00 |
| 09.06.2026 | 72,93 | 73,00 | 71,99 | 72,62 | 0,37% | 4.248.869,00 |
| 08.06.2026 | 72,56 | 72,79 | 72,22 | 72,35 | 0,11% | 2.630.864,00 |
| 05.06.2026 | 73,00 | 73,08 | 72,21 | 72,27 | -0,86% | 2.460.620,00 |
| 04.06.2026 | 72,96 | 73,02 | 72,70 | 72,90 | 1,05% | 2.349.526,00 |
| 03.06.2026 | 72,45 | 72,68 | 72,13 | 72,14 | -0,65% | 2.893.343,00 |
| 02.06.2026 | 72,74 | 72,86 | 72,38 | 72,61 | 0,32% | 3.587.203,00 |