35,900€
8,79%
Echtzeit-Aktienkurs Washington Trust Bancorp
Bid:
Ask:
Aktienkurse zur Washington Trust Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 34,90 | 36,30 | 32,00 | 35,80 | 1,42% | 250,00 |
| 21.11.2024 | 34,40 | 35,70 | 33,00 | 35,30 | 5,06% | - |
| 20.11.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | - |
| 19.11.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -3,37% | - |
| 18.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 15.11.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -4,37% | - |
| 14.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 13.11.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 12.11.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 3,35% | - |
| 11.11.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 2,87% | - |
| 08.11.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -5,43% | - |
| 07.11.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 8,88% | - |
| 06.11.2024 | 32,20 | 33,80 | 32,20 | 33,80 | 7,64% | 89,00 |
| 05.11.2024 | 30,60 | 31,40 | 30,60 | 31,40 | 0,64% | 200,00 |
| 04.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 01.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 31.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 30.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 29.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 3,18% | - |
| 28.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 25.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -3,05% | - |
| 24.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 23.10.2024 | 31,40 | 32,80 | 31,40 | 32,80 | 13,10% | 200,00 |
| 22.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -3,33% | - |
| 21.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
| 18.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 17.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 16.10.2024 | 30,20 | 30,60 | 30,20 | 30,60 | 3,38% | 100,00 |
| 15.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 14.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 11.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 10.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 09.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 08.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 07.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 04.10.2024 | 27,40 | 28,20 | 27,40 | 28,20 | 4,44% | 100,00 |
| 03.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 02.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 01.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 30.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 27.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 26.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 25.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 24.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 23.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -3,33% | - |
| 20.09.2024 | 30,20 | 30,20 | 30,00 | 30,00 | 2,74% | 205,00 |
| 19.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 18.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 17.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 16.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 13.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 12.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -3,52% | - |
| 11.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | 70,00 |
| 10.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 09.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 06.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 05.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 04.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 03.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 02.09.2024 | 29,40 | 29,40 | 29,20 | 29,20 | 0,69% | - |
| 30.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 29.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 28.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 27.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 26.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 5,97% | - |
| 23.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 22.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 21.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 20.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 19.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 6,02% | 70,00 |
| 16.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 3,91% | - |
| 15.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 14.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 13.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 12.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 09.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 08.08.2024 | 25,60 | 26,00 | 25,60 | 26,00 | 0,78% | 200,00 |
| 07.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 06.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 05.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -5,80% | - |
| 02.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -5,48% | - |
| 01.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 31.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 30.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 29.07.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 26.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 4,26% | - |
| 25.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -5,37% | - |
| 24.07.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 5,67% | - |
| 23.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 22.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 19.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -4,11% | - |
| 18.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | - |
| 17.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 6,02% | - |
| 16.07.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | - |
| 15.07.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 12.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 6,67% | - |
| 11.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 10.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 09.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 1,00 |
| 08.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |