31,280$
-0,29%
Echtzeit-Aktienkurs Washington Trust Bancorp
Bid:
Ask:
Aktienkurse zur Washington Trust Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 31,46 | 31,99 | 31,25 | 31,28 | -0,29% | 136.309,00 |
| 13.05.2026 | 31,50 | 31,91 | 31,33 | 31,37 | -1,00% | 145.013,00 |
| 12.05.2026 | 31,51 | 31,91 | 30,92 | 31,69 | 0,18% | 152.765,00 |
| 11.05.2026 | 32,34 | 32,34 | 31,50 | 31,63 | -2,13% | 189.218,00 |
| 08.05.2026 | 32,34 | 32,49 | 31,93 | 32,32 | 0,37% | 134.355,00 |
| 07.05.2026 | 32,03 | 32,48 | 31,66 | 32,20 | 0,66% | 178.451,00 |
| 06.05.2026 | 32,00 | 32,34 | 31,79 | 31,99 | 0,71% | 208.222,00 |
| 05.05.2026 | 31,26 | 31,94 | 31,26 | 31,77 | 1,81% | 150.136,00 |
| 04.05.2026 | 31,80 | 32,17 | 31,18 | 31,20 | -2,35% | 198.133,00 |
| 01.05.2026 | 31,28 | 32,14 | 31,24 | 31,95 | 1,75% | 260.252,00 |
| 30.04.2026 | 30,83 | 31,75 | 30,82 | 31,40 | 1,26% | 213.195,00 |
| 29.04.2026 | 32,04 | 32,08 | 30,94 | 31,01 | -3,00% | 214.359,00 |
| 28.04.2026 | 32,08 | 32,46 | 31,71 | 31,97 | 1,07% | 251.266,00 |
| 27.04.2026 | 30,97 | 31,81 | 30,62 | 31,63 | 2,66% | 312.876,00 |
| 24.04.2026 | 31,20 | 31,40 | 30,80 | 30,81 | -2,00% | 231.663,00 |
| 23.04.2026 | 30,36 | 31,57 | 30,36 | 31,44 | 4,11% | 253.174,00 |
| 22.04.2026 | 30,16 | 30,90 | 29,94 | 30,20 | 0,57% | 428.939,00 |
| 21.04.2026 | 31,36 | 33,02 | 29,90 | 30,03 | -16,81% | 846.465,00 |
| 20.04.2026 | 35,97 | 36,48 | 35,03 | 36,10 | 0,28% | 113.615,00 |
| 17.04.2026 | 35,69 | 36,57 | 35,40 | 36,00 | 2,16% | 130.747,00 |
| 16.04.2026 | 35,47 | 35,58 | 34,92 | 35,24 | -1,04% | 137.337,00 |
| 15.04.2026 | 36,41 | 36,41 | 35,61 | 35,61 | -2,25% | 145.340,00 |
| 14.04.2026 | 35,74 | 36,56 | 35,36 | 36,43 | 2,04% | 398.859,00 |
| 13.04.2026 | 35,58 | 35,84 | 35,32 | 35,70 | 0,00% | 188.139,00 |
| 10.04.2026 | 35,63 | 35,94 | 35,10 | 35,70 | 0,00% | 189.516,00 |
| 09.04.2026 | 34,80 | 35,82 | 34,77 | 35,70 | 2,09% | 154.338,00 |
| 08.04.2026 | 35,18 | 35,76 | 34,66 | 34,97 | 1,33% | 112.507,00 |
| 07.04.2026 | 34,06 | 34,66 | 33,99 | 34,51 | 1,02% | 122.772,00 |
| 06.04.2026 | 33,49 | 34,24 | 33,21 | 34,16 | 1,43% | 102.485,00 |
| 02.04.2026 | 32,96 | 33,73 | 32,58 | 33,68 | 0,73% | 127.204,00 |
| 01.04.2026 | 32,96 | 33,59 | 32,96 | 33,44 | -0,07% | 167.550,00 |
| 31.03.2026 | 33,49 | 33,49 | 32,71 | 33,46 | 1,52% | 232.094,00 |
| 30.03.2026 | 32,98 | 33,06 | 32,50 | 32,96 | 0,95% | 199.601,00 |
| 27.03.2026 | 32,84 | 33,13 | 32,52 | 32,65 | -1,51% | 136.179,00 |
| 26.03.2026 | 32,94 | 33,28 | 32,85 | 33,15 | -0,03% | 137.708,00 |
| 25.03.2026 | 33,63 | 33,63 | 32,95 | 33,16 | 0,06% | 143.727,00 |
| 24.03.2026 | 32,62 | 33,36 | 32,49 | 33,14 | 0,83% | 146.619,00 |
| 23.03.2026 | 32,64 | 33,43 | 32,36 | 32,87 | 2,29% | 197.061,00 |
| 20.03.2026 | 32,13 | 32,33 | 31,67 | 32,13 | -0,28% | 401.511,00 |
| 19.03.2026 | 31,85 | 32,58 | 31,51 | 32,22 | 0,66% | 258.007,00 |
| 18.03.2026 | 32,02 | 32,34 | 31,77 | 32,01 | -0,47% | 391.226,00 |
| 17.03.2026 | 32,53 | 32,56 | 31,81 | 32,16 | -0,28% | 194.715,00 |
| 16.03.2026 | 32,35 | 32,61 | 32,19 | 32,25 | 0,34% | 207.249,00 |
| 13.03.2026 | 33,07 | 33,09 | 32,00 | 32,14 | -1,50% | 144.506,00 |
| 12.03.2026 | 31,86 | 32,78 | 31,56 | 32,63 | 0,49% | 177.142,00 |
| 11.03.2026 | 32,63 | 33,27 | 32,02 | 32,47 | -1,31% | 155.383,00 |
| 10.03.2026 | 32,88 | 33,59 | 32,46 | 32,90 | 0,09% | 188.302,00 |
| 09.03.2026 | 32,35 | 33,10 | 31,96 | 32,87 | -1,11% | 161.220,00 |
| 06.03.2026 | 32,71 | 33,28 | 32,16 | 33,24 | -1,17% | 232.313,00 |
| 05.03.2026 | 34,14 | 34,27 | 33,35 | 33,64 | -2,22% | 89.997,00 |
| 04.03.2026 | 34,48 | 34,64 | 34,01 | 34,40 | 0,91% | 149.471,00 |
| 03.03.2026 | 33,33 | 34,22 | 33,33 | 34,09 | -0,81% | 176.677,00 |
| 02.03.2026 | 33,18 | 34,43 | 32,08 | 34,37 | 2,02% | 151.868,00 |
| 27.02.2026 | 34,46 | 34,75 | 33,43 | 33,69 | -3,99% | 165.067,00 |
| 26.02.2026 | 35,05 | 35,45 | 34,50 | 35,09 | 0,11% | 109.485,00 |
| 25.02.2026 | 34,34 | 35,06 | 34,06 | 35,05 | 2,97% | 75.071,00 |
| 24.02.2026 | 34,23 | 34,52 | 33,77 | 34,04 | -0,79% | 81.065,00 |
| 23.02.2026 | 35,96 | 36,18 | 33,77 | 34,31 | -4,52% | 139.708,00 |
| 20.02.2026 | 35,37 | 35,99 | 35,01 | 35,94 | 1,70% | 110.229,00 |
| 19.02.2026 | 35,03 | 35,37 | 34,78 | 35,33 | 0,64% | 144.477,00 |
| 18.02.2026 | 35,82 | 36,59 | 35,00 | 35,11 | -1,94% | 84.394,00 |
| 17.02.2026 | 36,07 | 36,40 | 35,74 | 35,81 | -0,26% | 111.348,00 |
| 13.02.2026 | 35,46 | 36,18 | 35,23 | 35,90 | 1,13% | 88.444,00 |
| 12.02.2026 | 36,08 | 36,24 | 34,86 | 35,50 | -0,70% | 133.908,00 |
| 11.02.2026 | 36,34 | 36,68 | 35,47 | 35,75 | -1,37% | 96.267,00 |
| 10.02.2026 | 36,62 | 36,92 | 35,84 | 36,25 | -1,11% | 125.288,00 |
| 09.02.2026 | 36,47 | 37,08 | 36,38 | 36,65 | -0,35% | 104.910,00 |
| 06.02.2026 | 36,53 | 37,00 | 36,42 | 36,78 | 1,24% | 164.760,00 |
| 05.02.2026 | 36,41 | 36,88 | 35,30 | 36,33 | -0,71% | 144.664,00 |
| 04.02.2026 | 35,94 | 36,97 | 35,94 | 36,59 | 2,39% | 145.479,00 |
| 03.02.2026 | 35,14 | 36,09 | 34,95 | 35,74 | 1,24% | 273.353,00 |
| 02.02.2026 | 34,37 | 35,70 | 34,11 | 35,30 | 2,69% | 273.781,00 |
| 30.01.2026 | 33,81 | 34,95 | 33,61 | 34,37 | 1,12% | 245.350,00 |
| 29.01.2026 | 31,70 | 34,36 | 31,37 | 33,99 | 12,59% | 394.870,00 |
| 28.01.2026 | 30,27 | 30,63 | 29,98 | 30,19 | -0,43% | 129.624,00 |
| 27.01.2026 | 30,23 | 30,40 | 29,93 | 30,32 | 0,46% | 79.040,00 |
| 26.01.2026 | 30,10 | 30,42 | 29,76 | 30,18 | -4,13% | 73.433,00 |
| 22.01.2026 | 31,39 | 31,94 | 31,00 | 31,48 | 0,19% | 115.280,00 |
| 21.01.2026 | 30,01 | 31,52 | 30,01 | 31,42 | 5,01% | 109.418,00 |
| 20.01.2026 | 29,98 | 30,22 | 29,74 | 29,92 | -1,77% | 86.802,00 |
| 16.01.2026 | 30,61 | 30,69 | 30,30 | 30,46 | -0,46% | 79.883,00 |
| 15.01.2026 | 30,13 | 30,79 | 29,90 | 30,60 | 1,69% | 102.613,00 |
| 14.01.2026 | 29,51 | 30,10 | 29,45 | 30,09 | 1,79% | 113.152,00 |
| 13.01.2026 | 29,80 | 29,94 | 29,48 | 29,56 | -0,44% | 90.401,00 |
| 12.01.2026 | 29,64 | 29,99 | 29,50 | 29,69 | -0,50% | 67.760,00 |
| 09.01.2026 | 30,36 | 30,40 | 29,75 | 29,84 | -1,52% | 96.679,00 |
| 08.01.2026 | 29,40 | 30,71 | 29,40 | 30,30 | 2,43% | 104.577,00 |
| 07.01.2026 | 29,63 | 29,81 | 29,26 | 29,58 | -0,10% | 94.252,00 |
| 06.01.2026 | 29,36 | 29,73 | 29,06 | 29,61 | 0,24% | 145.908,00 |
| 05.01.2026 | 28,79 | 29,92 | 28,79 | 29,54 | 2,43% | 127.818,00 |
| 02.01.2026 | 28,95 | 29,08 | 28,51 | 28,84 | -2,40% | 109.103,00 |
| 31.12.2025 | 29,82 | 29,90 | 29,35 | 29,55 | -0,37% | 139.349,00 |
| 30.12.2025 | 30,05 | 30,34 | 29,59 | 29,66 | -1,26% | 75.710,00 |
| 29.12.2025 | 30,22 | 30,35 | 29,84 | 30,04 | -0,60% | 112.149,00 |
| 26.12.2025 | 30,21 | 30,40 | 30,09 | 30,22 | 0,13% | 98.029,00 |
| 24.12.2025 | 30,09 | 30,30 | 30,04 | 30,18 | 0,30% | 65.667,00 |
| 23.12.2025 | 30,45 | 30,67 | 30,06 | 30,09 | -1,25% | 83.044,00 |
| 22.12.2025 | 30,49 | 30,83 | 30,36 | 30,47 | -0,16% | 143.980,00 |
| 19.12.2025 | 31,10 | 31,31 | 30,27 | 30,52 | -2,40% | 320.467,00 |
| 18.12.2025 | 31,20 | 31,48 | 31,00 | 31,27 | 0,87% | 101.912,00 |