24,500€
2,94%
Echtzeit-Aktienkurs Washington Trust Bancorp
Bid:
Ask:
Aktienkurse zur Washington Trust Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.11.2025 | 24,40 | 24,50 | 24,00 | 24,40 | 2,52% | - |
| 07.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 06.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 05.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 04.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 03.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 31.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 30.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 29.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 28.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 27.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 24.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 23.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 22.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 21.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | - |
| 20.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 17.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -6,14% | - |
| 16.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 15.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 14.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 13.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 10.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -4,96% | - |
| 09.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 08.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 07.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 06.10.2025 | 24,40 | 25,40 | 24,40 | 25,40 | 5,83% | 105,00 |
| 03.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 02.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 01.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 30.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,91% | - |
| 29.09.2025 | 24,80 | 25,60 | 24,80 | 25,60 | 3,23% | 5,00 |
| 26.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 25.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 24.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | - |
| 23.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 22.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 19.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 4,92% | - |
| 18.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 17.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 16.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 15.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 12.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,40% | - |
| 11.09.2025 | 25,60 | 25,80 | 25,20 | 25,30 | 0,40% | - |
| 10.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 09.09.2025 | 25,60 | 25,80 | 25,40 | 25,80 | 0,39% | - |
| 08.09.2025 | 25,60 | 25,70 | 25,20 | 25,70 | -1,15% | - |
| 05.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 04.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 03.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 02.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
| 01.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,88% | - |
| 29.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 28.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 27.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 110,00 |
| 26.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 25.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 4,13% | - |
| 22.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 21.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 20.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 19.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 18.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 15.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 14.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 13.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 5,13% | - |
| 12.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 11.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 08.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 07.08.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 0,00% | 110,00 |
| 06.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 05.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 04.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 01.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 31.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 30.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 29.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 28.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 25.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 24.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 23.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 22.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 21.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 18.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 17.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 16.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | - |
| 15.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 14.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 11.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 10.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 09.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 08.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 07.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 04.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 03.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 02.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | - |
| 01.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 30.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 27.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 26.06.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -1,68% | - |
| 25.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 24.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |