25,100€
2,03%
Echtzeit-Aktienkurs Washington Trust Bancorp
Bid:
Ask:
Aktienkurse zur Washington Trust Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 25,10 | 25,10 | 24,90 | 25,10 | 2,03% | - |
| 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% | - |
| 23.06.2025 | 23,20 | 24,00 | 23,20 | 24,00 | 3,45% | 26,00 |
| 20.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 19.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 18.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 17.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 16.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 13.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 12.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 11.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 10.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 09.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 06.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 05.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |
| 04.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 03.06.2025 | 23,80 | 24,60 | 23,80 | 24,60 | 2,50% | 30,00 |
| 02.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 30.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 29.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 28.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | - |
| 27.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 26.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 23.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 22.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,91% | - |
| 21.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 20.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 19.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 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% | - |