31,720$
3,12%
Echtzeit-Aktienkurs Washington Trust Bancorp
Bid:
Ask:
Aktienkurse zur Washington Trust Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 30,52 | 31,98 | 30,47 | 31,72 | 3,12% | 554.778,00 |
| 19.12.2024 | 31,65 | 31,83 | 30,13 | 30,76 | -0,58% | 488.995,00 |
| 18.12.2024 | 34,24 | 34,27 | 30,81 | 30,94 | -8,81% | 400.028,00 |
| 17.12.2024 | 34,79 | 35,27 | 33,75 | 33,93 | -2,53% | 281.411,00 |
| 16.12.2024 | 34,85 | 35,25 | 34,30 | 34,81 | -0,63% | 505.024,00 |
| 13.12.2024 | 35,40 | 35,50 | 34,07 | 35,03 | -3,50% | 1.366.367,00 |
| 12.12.2024 | 36,64 | 36,98 | 36,14 | 36,30 | -0,98% | 74.557,00 |
| 11.12.2024 | 36,51 | 37,21 | 35,95 | 36,66 | 1,27% | 219.799,00 |
| 10.12.2024 | 36,38 | 36,93 | 35,90 | 36,20 | -0,33% | 105.067,00 |
| 09.12.2024 | 36,56 | 36,98 | 36,23 | 36,32 | -0,27% | 111.494,00 |
| 06.12.2024 | 36,68 | 36,73 | 35,76 | 36,42 | 0,00% | 107.583,00 |
| 05.12.2024 | 37,04 | 37,60 | 36,37 | 36,42 | -1,22% | 88.759,00 |
| 04.12.2024 | 36,63 | 37,07 | 36,40 | 36,87 | 1,10% | 73.913,00 |
| 03.12.2024 | 36,88 | 37,01 | 36,38 | 36,47 | -1,14% | 56.806,00 |
| 02.12.2024 | 37,04 | 37,32 | 36,54 | 36,89 | -0,67% | 83.711,00 |
| 29.11.2024 | 37,51 | 37,81 | 36,81 | 37,14 | -0,48% | 62.904,00 |
| 27.11.2024 | 38,10 | 38,35 | 37,31 | 37,32 | -1,03% | 87.073,00 |
| 26.11.2024 | 37,57 | 38,26 | 37,21 | 37,71 | -0,05% | 160.105,00 |
| 25.11.2024 | 37,90 | 38,89 | 37,70 | 37,73 | 0,86% | 165.512,00 |
| 22.11.2024 | 37,04 | 37,78 | 36,73 | 37,41 | 2,77% | 174.160,00 |
| 20.11.2024 | 36,57 | 38,92 | 36,09 | 36,40 | -1,22% | 102.132,00 |
| 19.11.2024 | 36,54 | 37,15 | 36,37 | 36,85 | -1,15% | 174.815,00 |
| 18.11.2024 | 38,44 | 38,49 | 37,10 | 37,28 | -2,74% | 135.604,00 |
| 15.11.2024 | 39,07 | 39,48 | 38,16 | 38,33 | -1,84% | 108.376,00 |
| 14.11.2024 | 39,64 | 39,74 | 38,63 | 39,05 | -0,51% | 98.216,00 |
| 13.11.2024 | 39,84 | 40,59 | 39,22 | 39,25 | -1,06% | 114.794,00 |
| 12.11.2024 | 39,55 | 40,17 | 39,29 | 39,67 | 0,05% | 108.780,00 |
| 11.11.2024 | 39,26 | 40,25 | 38,99 | 39,65 | 2,91% | 111.022,00 |
| 08.11.2024 | 38,15 | 38,73 | 37,44 | 38,53 | 1,80% | 103.120,00 |
| 07.11.2024 | 39,36 | 39,44 | 37,31 | 37,85 | -5,19% | 140.033,00 |
| 06.11.2024 | 37,32 | 40,05 | 37,22 | 39,92 | 14,81% | 386.410,00 |
| 05.11.2024 | 33,92 | 34,77 | 33,92 | 34,77 | 2,78% | 106.158,00 |
| 04.11.2024 | 33,98 | 34,07 | 33,47 | 33,83 | -0,94% | 100.293,00 |
| 01.11.2024 | 34,52 | 34,59 | 34,01 | 34,15 | 0,00% | 83.736,00 |
| 31.10.2024 | 35,20 | 35,84 | 34,15 | 34,15 | -3,15% | 116.711,00 |
| 30.10.2024 | 34,97 | 35,96 | 34,97 | 35,26 | 0,43% | 317.085,00 |
| 29.10.2024 | 35,21 | 35,58 | 35,03 | 35,11 | -0,85% | 64.291,00 |
| 28.10.2024 | 34,69 | 35,55 | 34,58 | 35,41 | 3,48% | 94.729,00 |
| 25.10.2024 | 35,09 | 35,29 | 34,11 | 34,22 | -1,75% | 87.001,00 |
| 24.10.2024 | 35,52 | 35,77 | 34,25 | 34,83 | -1,94% | 79.653,00 |
| 23.10.2024 | 34,48 | 36,09 | 34,48 | 35,52 | 3,08% | 153.535,00 |
| 22.10.2024 | 32,58 | 35,02 | 32,47 | 34,46 | 8,06% | 328.788,00 |
| 21.10.2024 | 32,77 | 33,03 | 31,88 | 31,89 | -3,66% | 108.850,00 |
| 18.10.2024 | 33,62 | 33,65 | 33,10 | 33,10 | -1,78% | 64.051,00 |
| 17.10.2024 | 33,53 | 33,84 | 33,27 | 33,70 | 0,18% | 50.347,00 |
| 16.10.2024 | 33,73 | 34,06 | 33,52 | 33,64 | 0,93% | 70.130,00 |
| 15.10.2024 | 32,80 | 34,07 | 32,51 | 33,33 | 2,08% | 70.796,00 |
| 14.10.2024 | 32,53 | 32,98 | 31,88 | 32,65 | 0,37% | 61.541,00 |
| 11.10.2024 | 31,65 | 33,00 | 30,98 | 32,53 | 3,57% | 114.706,00 |
| 10.10.2024 | 31,06 | 31,65 | 30,80 | 31,41 | 0,58% | 63.072,00 |
| 09.10.2024 | 30,68 | 31,43 | 30,55 | 31,23 | 1,36% | 46.946,00 |
| 08.10.2024 | 30,97 | 31,09 | 30,70 | 30,81 | -0,36% | 33.495,00 |
| 07.10.2024 | 30,91 | 31,12 | 30,68 | 30,92 | -0,51% | 54.863,00 |
| 04.10.2024 | 31,12 | 31,32 | 30,86 | 31,08 | 1,70% | 54.348,00 |
| 03.10.2024 | 30,12 | 30,68 | 30,05 | 30,56 | 0,53% | 53.285,00 |
| 02.10.2024 | 30,41 | 31,00 | 30,24 | 30,40 | -0,43% | 55.613,00 |
| 01.10.2024 | 31,47 | 31,63 | 30,23 | 30,53 | -5,22% | 70.047,00 |
| 30.09.2024 | 31,80 | 32,71 | 31,74 | 32,21 | 1,54% | 109.555,00 |
| 27.09.2024 | 32,12 | 32,18 | 31,58 | 31,72 | 0,06% | 73.846,00 |
| 26.09.2024 | 31,88 | 32,06 | 31,41 | 31,70 | 0,89% | 63.467,00 |
| 25.09.2024 | 32,09 | 32,09 | 31,42 | 31,42 | -2,33% | 77.903,00 |
| 24.09.2024 | 32,67 | 32,95 | 32,04 | 32,17 | -1,41% | 62.433,00 |
| 23.09.2024 | 33,24 | 33,36 | 32,51 | 32,63 | -0,55% | 106.842,00 |
| 20.09.2024 | 33,92 | 34,22 | 32,53 | 32,81 | -4,26% | 575.014,00 |
| 19.09.2024 | 33,62 | 34,27 | 32,83 | 34,27 | 4,32% | 85.705,00 |
| 18.09.2024 | 32,65 | 34,16 | 32,08 | 32,85 | 0,86% | 75.528,00 |
| 17.09.2024 | 32,50 | 33,39 | 32,24 | 32,57 | 1,09% | 81.575,00 |
| 16.09.2024 | 31,82 | 32,43 | 31,38 | 32,22 | 1,67% | 72.231,00 |
| 13.09.2024 | 31,30 | 31,88 | 31,20 | 31,69 | 2,72% | 72.980,00 |
| 12.09.2024 | 30,84 | 30,98 | 30,18 | 30,85 | 0,75% | 63.348,00 |
| 11.09.2024 | 31,21 | 31,21 | 29,91 | 30,62 | -2,76% | 59.165,00 |
| 10.09.2024 | 31,39 | 31,52 | 30,78 | 31,49 | 0,86% | 75.210,00 |
| 09.09.2024 | 31,44 | 31,70 | 31,16 | 31,22 | -0,45% | 50.733,00 |
| 06.09.2024 | 31,90 | 32,04 | 31,01 | 31,36 | -1,45% | 48.622,00 |
| 05.09.2024 | 32,00 | 32,13 | 31,59 | 31,82 | 0,03% | 40.464,00 |
| 04.09.2024 | 32,50 | 32,77 | 31,53 | 31,81 | -2,27% | 78.848,00 |
| 03.09.2024 | 32,34 | 33,19 | 32,32 | 32,55 | -0,76% | 76.550,00 |
| 30.08.2024 | 32,69 | 32,99 | 32,47 | 32,80 | 0,55% | 90.797,00 |
| 29.08.2024 | 32,46 | 32,99 | 32,10 | 32,62 | 1,18% | 67.543,00 |
| 28.08.2024 | 31,59 | 32,41 | 31,59 | 32,24 | 1,22% | 78.647,00 |
| 27.08.2024 | 31,95 | 32,12 | 31,54 | 31,85 | -1,12% | 63.482,00 |
| 26.08.2024 | 32,59 | 32,59 | 31,75 | 32,21 | 0,50% | 85.585,00 |
| 23.08.2024 | 30,43 | 32,82 | 30,43 | 32,05 | 6,06% | 105.631,00 |
| 22.08.2024 | 30,15 | 30,44 | 29,94 | 30,22 | -0,07% | 39.116,00 |
| 21.08.2024 | 30,18 | 30,34 | 29,72 | 30,24 | 0,63% | 38.789,00 |
| 20.08.2024 | 30,60 | 30,60 | 30,04 | 30,05 | -2,15% | 53.840,00 |
| 19.08.2024 | 30,51 | 30,83 | 30,25 | 30,71 | 0,66% | 51.705,00 |
| 16.08.2024 | 29,58 | 30,56 | 29,58 | 30,51 | 3,11% | 67.171,00 |
| 15.08.2024 | 29,56 | 30,29 | 29,43 | 29,59 | 3,03% | 112.098,00 |
| 14.08.2024 | 29,07 | 29,07 | 28,29 | 28,72 | -0,76% | 37.719,00 |
| 13.08.2024 | 28,73 | 29,01 | 28,26 | 28,94 | 2,01% | 47.740,00 |
| 12.08.2024 | 28,96 | 29,03 | 28,21 | 28,37 | -1,05% | 52.144,00 |
| 09.08.2024 | 28,90 | 30,18 | 28,25 | 28,67 | -0,38% | 72.001,00 |
| 08.08.2024 | 28,84 | 28,95 | 28,29 | 28,78 | 1,23% | 53.982,00 |
| 07.08.2024 | 29,18 | 29,25 | 28,26 | 28,43 | -0,21% | 51.672,00 |
| 06.08.2024 | 28,62 | 29,00 | 28,26 | 28,49 | -0,38% | 56.821,00 |
| 05.08.2024 | 28,23 | 29,11 | 27,34 | 28,60 | -2,82% | 159.259,00 |
| 02.08.2024 | 29,30 | 29,59 | 28,80 | 29,43 | -2,90% | 113.778,00 |
| 01.08.2024 | 31,97 | 32,22 | 30,00 | 30,31 | -5,28% | 112.224,00 |
| 31.07.2024 | 32,32 | 33,17 | 31,66 | 32,00 | -0,78% | 68.840,00 |