70,250$
1,20%
Echtzeit-Aktienkurs Webster Financial Corp
Bid:
Ask:
Aktienkurse zur Webster Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 69,87 | 70,64 | 69,79 | 70,25 | 1,20% | 4.336.794,00 |
| 31.03.2026 | 68,95 | 69,48 | 68,24 | 69,42 | 2,21% | 3.199.300,00 |
| 30.03.2026 | 68,50 | 68,55 | 67,85 | 67,92 | -0,22% | 5.177.896,00 |
| 27.03.2026 | 68,30 | 68,71 | 68,03 | 68,07 | -0,56% | 2.907.281,00 |
| 26.03.2026 | 68,83 | 69,20 | 68,44 | 68,45 | -1,44% | 2.670.380,00 |
| 25.03.2026 | 69,58 | 69,67 | 69,07 | 69,45 | 1,14% | 2.500.484,00 |
| 24.03.2026 | 68,37 | 69,24 | 68,32 | 68,67 | -0,97% | 3.566.335,00 |
| 23.03.2026 | 68,91 | 69,88 | 68,91 | 69,34 | 2,27% | 2.348.203,00 |
| 20.03.2026 | 68,60 | 68,72 | 67,58 | 67,80 | -1,37% | 5.088.605,00 |
| 19.03.2026 | 68,16 | 68,84 | 67,86 | 68,74 | 0,06% | 2.896.499,00 |
| 18.03.2026 | 68,49 | 68,94 | 68,36 | 68,70 | 0,31% | 2.922.929,00 |
| 17.03.2026 | 68,55 | 68,67 | 68,22 | 68,49 | 0,75% | 2.532.604,00 |
| 16.03.2026 | 67,87 | 68,44 | 67,84 | 67,98 | 1,09% | 3.562.982,00 |
| 13.03.2026 | 68,12 | 68,48 | 67,18 | 67,25 | -0,96% | 4.493.030,00 |
| 12.03.2026 | 68,00 | 68,38 | 67,62 | 67,90 | -1,27% | 4.544.815,00 |
| 11.03.2026 | 68,59 | 68,93 | 68,29 | 68,77 | -0,45% | 5.538.633,00 |
| 10.03.2026 | 68,90 | 69,99 | 68,71 | 69,08 | 0,69% | 7.007.659,00 |
| 09.03.2026 | 67,59 | 68,96 | 67,20 | 68,61 | 0,16% | 8.337.028,00 |
| 06.03.2026 | 68,04 | 68,82 | 67,06 | 68,50 | -0,84% | 6.758.525,00 |
| 05.03.2026 | 69,55 | 69,82 | 68,72 | 69,08 | -1,46% | 6.505.650,00 |
| 04.03.2026 | 69,43 | 70,44 | 69,26 | 70,10 | 1,93% | 9.179.105,00 |
| 03.03.2026 | 70,01 | 70,01 | 68,66 | 68,77 | -3,68% | 12.116.756,00 |
| 02.03.2026 | 71,14 | 71,81 | 70,96 | 71,40 | -1,01% | 5.212.560,00 |
| 27.02.2026 | 72,78 | 73,12 | 71,85 | 72,13 | -1,57% | 9.801.357,00 |
| 26.02.2026 | 73,80 | 73,92 | 73,09 | 73,28 | -0,74% | 6.550.939,00 |
| 25.02.2026 | 73,21 | 74,00 | 73,20 | 73,83 | 1,95% | 5.033.942,00 |
| 24.02.2026 | 72,46 | 72,56 | 71,89 | 72,42 | -0,92% | 6.862.684,00 |
| 20.02.2026 | 72,41 | 73,16 | 72,21 | 73,09 | 1,23% | 3.498.635,00 |
| 19.02.2026 | 72,43 | 72,43 | 72,07 | 72,20 | -0,37% | 3.575.897,00 |
| 18.02.2026 | 72,51 | 72,90 | 72,35 | 72,47 | 0,56% | 3.979.491,00 |
| 17.02.2026 | 71,80 | 72,10 | 71,48 | 72,07 | 1,32% | 3.370.356,00 |
| 13.02.2026 | 71,02 | 71,45 | 70,89 | 71,13 | -0,49% | 4.510.868,00 |
| 12.02.2026 | 72,92 | 73,03 | 71,27 | 71,48 | -1,07% | 5.390.021,00 |
| 11.02.2026 | 73,22 | 73,63 | 71,88 | 72,25 | -1,04% | 6.046.029,00 |
| 10.02.2026 | 73,40 | 73,87 | 72,73 | 73,01 | -0,27% | 4.203.743,00 |
| 09.02.2026 | 73,00 | 73,51 | 72,77 | 73,21 | 0,11% | 4.244.890,00 |
| 06.02.2026 | 72,70 | 73,30 | 72,62 | 73,13 | 1,54% | 5.642.521,00 |
| 05.02.2026 | 71,83 | 72,55 | 71,54 | 72,02 | -0,33% | 8.837.448,00 |
| 04.02.2026 | 72,90 | 73,44 | 71,87 | 72,26 | 0,43% | 17.779.476,00 |
| 03.02.2026 | 66,05 | 73,50 | 65,35 | 71,95 | 9,02% | 17.770.967,00 |
| 02.02.2026 | 65,59 | 66,76 | 65,48 | 66,00 | 0,35% | 1.390.319,00 |
| 30.01.2026 | 65,26 | 66,29 | 65,07 | 65,77 | 0,23% | 1.414.700,00 |
| 29.01.2026 | 64,74 | 65,67 | 64,06 | 65,62 | 1,69% | 1.415.607,00 |
| 28.01.2026 | 64,31 | 65,35 | 63,97 | 64,53 | 0,44% | 1.663.573,00 |
| 27.01.2026 | 65,37 | 65,37 | 64,08 | 64,25 | -0,59% | 1.995.238,00 |
| 26.01.2026 | 64,26 | 65,38 | 63,53 | 64,63 | -2,40% | 1.507.367,00 |
| 22.01.2026 | 66,11 | 67,43 | 65,71 | 66,22 | 0,46% | 2.636.799,00 |
| 21.01.2026 | 63,64 | 66,19 | 63,64 | 65,92 | 3,99% | 1.766.550,00 |
| 20.01.2026 | 63,76 | 64,65 | 63,14 | 63,39 | -1,77% | 1.439.535,00 |
| 16.01.2026 | 64,26 | 65,22 | 63,92 | 64,53 | 0,19% | 1.945.639,00 |
| 15.01.2026 | 63,85 | 64,84 | 63,70 | 64,41 | 1,24% | 2.329.894,00 |
| 14.01.2026 | 63,00 | 63,95 | 62,48 | 63,62 | 1,23% | 1.801.771,00 |
| 13.01.2026 | 63,51 | 63,83 | 62,81 | 62,85 | -0,55% | 1.112.897,00 |
| 12.01.2026 | 63,93 | 64,37 | 63,13 | 63,20 | -2,42% | 1.667.979,00 |
| 09.01.2026 | 65,94 | 66,54 | 64,75 | 64,77 | -1,49% | 824.761,00 |
| 08.01.2026 | 64,56 | 66,49 | 64,33 | 65,75 | 1,81% | 1.102.906,00 |
| 07.01.2026 | 65,24 | 65,71 | 64,28 | 64,58 | -1,70% | 1.032.397,00 |
| 06.01.2026 | 65,04 | 65,98 | 64,51 | 65,70 | 1,01% | 994.265,00 |
| 05.01.2026 | 64,00 | 65,90 | 63,51 | 65,04 | 1,91% | 1.539.702,00 |
| 02.01.2026 | 63,05 | 64,38 | 62,30 | 63,82 | 1,40% | 917.382,00 |
| 31.12.2025 | 63,87 | 63,87 | 62,83 | 62,94 | -0,93% | 846.989,00 |
| 30.12.2025 | 63,97 | 64,36 | 63,36 | 63,53 | -0,67% | 565.846,00 |
| 29.12.2025 | 64,72 | 64,72 | 63,92 | 63,96 | -0,68% | 645.938,00 |
| 26.12.2025 | 64,47 | 64,81 | 64,12 | 64,40 | -0,20% | 386.023,00 |
| 24.12.2025 | 64,55 | 64,85 | 64,12 | 64,53 | 0,33% | 370.853,00 |
| 23.12.2025 | 65,19 | 65,22 | 64,32 | 64,32 | -0,95% | 700.012,00 |
| 22.12.2025 | 64,41 | 65,28 | 64,41 | 64,94 | 0,43% | 797.968,00 |
| 19.12.2025 | 64,79 | 65,25 | 64,03 | 64,66 | -0,06% | 3.137.885,00 |
| 18.12.2025 | 64,34 | 65,39 | 63,99 | 64,70 | 1,09% | 2.007.040,00 |
| 17.12.2025 | 63,87 | 64,38 | 63,59 | 64,00 | 0,47% | 1.987.700,00 |
| 16.12.2025 | 64,28 | 64,78 | 63,26 | 63,70 | -0,67% | 1.364.383,00 |
| 15.12.2025 | 64,42 | 64,87 | 63,43 | 64,13 | 0,27% | 1.257.775,00 |
| 12.12.2025 | 63,76 | 64,63 | 63,48 | 63,96 | 0,05% | 1.559.177,00 |
| 11.12.2025 | 63,82 | 64,86 | 63,54 | 63,93 | -0,09% | 1.842.749,00 |
| 10.12.2025 | 62,71 | 64,41 | 62,58 | 63,99 | 2,11% | 2.506.856,00 |
| 09.12.2025 | 62,50 | 63,75 | 62,50 | 62,67 | 0,06% | 1.053.766,00 |
| 08.12.2025 | 62,44 | 63,41 | 62,42 | 62,63 | 0,22% | 1.460.227,00 |
| 05.12.2025 | 61,80 | 62,80 | 61,80 | 62,49 | 0,71% | 1.039.300,00 |
| 04.12.2025 | 61,76 | 62,84 | 61,76 | 62,05 | -0,06% | 1.258.796,00 |
| 03.12.2025 | 60,43 | 62,30 | 60,19 | 62,09 | 2,80% | 1.713.446,00 |
| 02.12.2025 | 60,96 | 61,16 | 60,32 | 60,40 | -0,17% | 853.321,00 |
| 01.12.2025 | 59,45 | 60,80 | 59,45 | 60,50 | 1,51% | 989.107,00 |
| 28.11.2025 | 59,48 | 59,86 | 59,00 | 59,60 | 0,30% | 460.968,00 |
| 26.11.2025 | 59,70 | 60,11 | 59,37 | 59,42 | -0,74% | 656.266,00 |
| 25.11.2025 | 58,48 | 60,41 | 58,08 | 59,86 | 3,31% | 1.005.560,00 |
| 24.11.2025 | 57,83 | 58,28 | 57,20 | 57,94 | 3,84% | 806.260,00 |
| 20.11.2025 | 56,85 | 58,04 | 55,75 | 55,80 | -0,91% | 1.613.547,00 |
| 19.11.2025 | 55,47 | 56,51 | 54,98 | 56,31 | 1,75% | 1.455.139,00 |
| 18.11.2025 | 54,14 | 55,63 | 53,64 | 55,34 | 1,52% | 954.323,00 |
| 17.11.2025 | 56,26 | 56,47 | 54,32 | 54,51 | -3,86% | 1.515.509,00 |
| 13.11.2025 | 57,47 | 58,26 | 56,55 | 56,70 | -1,51% | 1.019.885,00 |
| 12.11.2025 | 57,79 | 58,60 | 57,30 | 57,57 | 0,65% | 897.839,00 |
| 11.11.2025 | 57,22 | 57,75 | 56,59 | 57,20 | -0,17% | 812.931,00 |
| 10.11.2025 | 57,22 | 57,79 | 56,81 | 57,30 | -0,45% | 833.402,00 |
| 07.11.2025 | 56,15 | 57,56 | 55,81 | 57,56 | 1,66% | 1.068.152,00 |
| 06.11.2025 | 57,56 | 57,89 | 55,83 | 56,62 | -1,08% | 966.447,00 |
| 05.11.2025 | 56,47 | 58,00 | 56,16 | 57,24 | 0,99% | 1.307.176,00 |
| 04.11.2025 | 56,35 | 57,05 | 55,64 | 56,68 | -0,37% | 1.247.732,00 |
| 03.11.2025 | 56,75 | 56,93 | 56,00 | 56,89 | -0,26% | 1.743.670,00 |
| 31.10.2025 | 56,22 | 57,13 | 55,80 | 57,04 | 0,80% | 1.200.239,00 |