26,400€
2,33%
Echtzeit-Aktienkurs Washington Trust Bancorp
Bid:
Ask:
Aktienkurse zur Washington Trust Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 1,55% | - |
| 15.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 14.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 13.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 4,84% | - |
| 12.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 09.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | - |
| 08.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 07.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 06.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 05.05.2025 | 24,80 | 25,20 | 24,80 | 25,20 | 2,44% | - |
| 02.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 30.04.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 29.04.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 28.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -6,98% | - |
| 25.04.2025 | 24,60 | 25,80 | 24,60 | 25,80 | 7,50% | 100,00 |
| 24.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 23.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 4,42% | - |
| 22.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | - |
| 17.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 16.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 15.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 14.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 11.04.2025 | 22,80 | 23,00 | 22,80 | 23,00 | -4,17% | - |
| 10.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | - |
| 09.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 08.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -4,84% | - |
| 07.04.2025 | 23,20 | 24,80 | 23,20 | 24,80 | -0,80% | 20,00 |
| 04.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -7,41% | - |
| 03.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 02.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 01.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 31.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 28.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 27.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 26.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 25.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 24.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 21.03.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 1,38% | 75,00 |
| 20.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 19.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 18.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 17.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 4,44% | - |
| 14.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 13.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | - |
| 12.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 11.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | - |
| 10.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 07.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 06.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -5,37% | - |
| 05.03.2025 | 28,80 | 29,80 | 28,80 | 29,80 | -1,97% | 7,00 |
| 04.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 03.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 28.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 27.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 26.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 25.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 24.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | - |
| 21.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 20.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 19.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 18.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 17.02.2025 | 31,00 | 31,20 | 31,00 | 31,20 | 0,00% | 28,00 |
| 14.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 13.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -3,75% | - |
| 12.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 11.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 10.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 07.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 06.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 05.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -11,30% | - |
| 04.02.2025 | 30,40 | 35,40 | 30,40 | 35,40 | 13,46% | 4,00 |
| 03.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | - |
| 31.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 30.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 29.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -4,97% | - |
| 28.01.2025 | 31,20 | 32,20 | 31,20 | 32,20 | 7,33% | 948,00 |
| 27.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 24.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 23.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 22.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 21.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 20.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 17.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 16.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 4,79% | - |
| 15.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 4,29% | - |
| 14.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 13.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | - |
| 10.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 09.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 08.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 07.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -5,88% | - |
| 06.01.2025 | 29,20 | 30,60 | 29,20 | 30,60 | 7,75% | 50,00 |
| 03.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 02.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 30.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -17,82% | - |
| 27.12.2024 | 29,20 | 34,80 | 29,20 | 34,80 | 2,35% | 2,00 |
| 23.12.2024 | 29,60 | 34,00 | 29,60 | 34,00 | 20,57% | 120,00 |
| 20.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 19.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -8,92% | - |
| 18.12.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | - |