49,280$
-0,73%
Echtzeit-Aktienkurs WSFS Financial Corp
Bid:
Ask:
Aktienkurse zur WSFS Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 49,30 | 49,70 | 48,59 | 49,28 | -0,73% | 166.741,00 |
| 01.11.2024 | 49,49 | 49,87 | 49,27 | 49,64 | 0,96% | 212.035,00 |
| 31.10.2024 | 49,94 | 50,20 | 49,17 | 49,17 | -1,66% | 136.578,00 |
| 30.10.2024 | 49,61 | 51,13 | 49,61 | 50,00 | 0,30% | 142.448,00 |
| 29.10.2024 | 49,64 | 49,94 | 49,25 | 49,85 | -0,30% | 203.264,00 |
| 28.10.2024 | 48,09 | 50,29 | 47,87 | 50,00 | 1,83% | 276.935,00 |
| 25.10.2024 | 51,56 | 52,06 | 48,98 | 49,10 | -3,21% | 280.783,00 |
| 24.10.2024 | 50,91 | 51,35 | 49,94 | 50,73 | 0,16% | 217.936,00 |
| 23.10.2024 | 50,32 | 51,03 | 50,03 | 50,65 | 0,12% | 134.659,00 |
| 22.10.2024 | 50,00 | 50,74 | 49,82 | 50,59 | 1,24% | 157.155,00 |
| 21.10.2024 | 51,95 | 52,05 | 49,81 | 49,97 | -3,85% | 195.757,00 |
| 18.10.2024 | 52,79 | 52,79 | 51,90 | 51,97 | -1,40% | 213.167,00 |
| 17.10.2024 | 52,49 | 52,84 | 51,93 | 52,71 | 0,78% | 195.268,00 |
| 16.10.2024 | 52,04 | 52,90 | 51,84 | 52,30 | 1,87% | 375.013,00 |
| 15.10.2024 | 51,46 | 52,88 | 51,28 | 51,34 | 0,08% | 304.586,00 |
| 14.10.2024 | 50,66 | 51,48 | 50,45 | 51,30 | 1,14% | 103.127,00 |
| 11.10.2024 | 49,36 | 51,10 | 49,27 | 50,72 | 3,09% | 426.095,00 |
| 10.10.2024 | 48,61 | 49,83 | 48,19 | 49,20 | 0,16% | 357.865,00 |
| 09.10.2024 | 48,60 | 49,76 | 48,47 | 49,12 | 0,55% | 287.457,00 |
| 08.10.2024 | 49,70 | 49,80 | 48,82 | 48,85 | -1,23% | 203.933,00 |
| 07.10.2024 | 48,85 | 49,55 | 48,58 | 49,46 | 0,59% | 183.361,00 |
| 04.10.2024 | 49,43 | 49,97 | 49,01 | 49,17 | 1,24% | 186.157,00 |
| 03.10.2024 | 48,57 | 49,00 | 48,08 | 48,57 | -0,45% | 211.120,00 |
| 02.10.2024 | 49,12 | 50,00 | 48,67 | 48,79 | -1,07% | 188.652,00 |
| 01.10.2024 | 50,78 | 51,09 | 49,11 | 49,32 | -3,33% | 255.945,00 |
| 30.09.2024 | 49,87 | 51,09 | 49,45 | 51,02 | 1,84% | 191.501,00 |
| 27.09.2024 | 50,71 | 51,03 | 49,84 | 50,10 | -0,12% | 216.496,00 |
| 26.09.2024 | 50,19 | 54,03 | 49,45 | 50,16 | 1,48% | 234.794,00 |
| 25.09.2024 | 50,42 | 50,42 | 49,36 | 49,43 | -1,81% | 253.655,00 |
| 24.09.2024 | 51,75 | 51,97 | 50,28 | 50,34 | -2,59% | 186.924,00 |
| 23.09.2024 | 52,62 | 52,74 | 51,43 | 51,68 | -1,45% | 347.553,00 |
| 20.09.2024 | 53,32 | 53,32 | 52,19 | 52,44 | -1,94% | 525.504,00 |
| 19.09.2024 | 54,13 | 54,39 | 53,13 | 53,48 | 1,58% | 277.404,00 |
| 18.09.2024 | 52,78 | 54,96 | 51,91 | 52,65 | -0,21% | 324.261,00 |
| 17.09.2024 | 52,98 | 54,03 | 52,41 | 52,76 | 1,00% | 250.517,00 |
| 16.09.2024 | 52,21 | 52,88 | 51,31 | 52,24 | 0,52% | 254.768,00 |
| 13.09.2024 | 51,53 | 52,02 | 50,95 | 51,97 | 2,44% | 209.157,00 |
| 12.09.2024 | 50,46 | 50,79 | 49,55 | 50,73 | 1,18% | 140.184,00 |
| 11.09.2024 | 50,56 | 50,56 | 49,15 | 50,14 | -2,20% | 202.236,00 |
| 10.09.2024 | 51,38 | 51,38 | 49,86 | 51,27 | 0,27% | 209.674,00 |
| 09.09.2024 | 51,15 | 51,37 | 50,56 | 51,13 | 0,12% | 160.505,00 |
| 06.09.2024 | 52,67 | 52,98 | 50,97 | 51,07 | -2,63% | 162.334,00 |
| 05.09.2024 | 53,43 | 53,44 | 52,02 | 52,45 | -1,11% | 151.192,00 |
| 04.09.2024 | 53,28 | 54,00 | 52,87 | 53,04 | -0,73% | 147.350,00 |
| 03.09.2024 | 54,13 | 54,74 | 53,29 | 53,43 | -2,39% | 140.245,00 |
| 30.08.2024 | 54,49 | 54,84 | 53,74 | 54,74 | 0,96% | 177.034,00 |
| 29.08.2024 | 54,36 | 54,69 | 53,22 | 54,22 | 0,58% | 172.094,00 |
| 28.08.2024 | 53,13 | 54,27 | 53,13 | 53,91 | 1,35% | 126.213,00 |
| 27.08.2024 | 53,91 | 53,91 | 53,11 | 53,19 | -2,04% | 222.233,00 |
| 26.08.2024 | 55,99 | 55,99 | 54,14 | 54,30 | -1,93% | 201.958,00 |
| 23.08.2024 | 52,14 | 55,93 | 51,70 | 55,37 | 6,97% | 307.825,00 |
| 22.08.2024 | 51,38 | 52,30 | 51,15 | 51,76 | 0,52% | 162.625,00 |
| 21.08.2024 | 51,69 | 51,69 | 50,86 | 51,49 | 0,65% | 127.490,00 |
| 20.08.2024 | 51,98 | 51,98 | 51,00 | 51,16 | -1,80% | 168.204,00 |
| 19.08.2024 | 51,53 | 52,20 | 51,36 | 52,10 | 1,20% | 177.457,00 |
| 16.08.2024 | 50,41 | 51,85 | 50,41 | 51,48 | 1,80% | 244.424,00 |
| 15.08.2024 | 50,47 | 51,30 | 50,26 | 50,57 | 2,78% | 191.025,00 |
| 14.08.2024 | 49,87 | 50,09 | 48,84 | 49,20 | -0,91% | 158.186,00 |
| 13.08.2024 | 49,76 | 50,64 | 48,61 | 49,65 | 0,96% | 167.695,00 |
| 12.08.2024 | 50,42 | 51,13 | 49,05 | 49,18 | -1,62% | 182.644,00 |
| 09.08.2024 | 50,03 | 50,36 | 49,46 | 49,99 | -0,42% | 190.360,00 |
| 08.08.2024 | 50,70 | 50,70 | 49,86 | 50,20 | 0,99% | 235.251,00 |
| 07.08.2024 | 50,74 | 51,31 | 49,33 | 49,71 | -0,20% | 194.351,00 |
| 06.08.2024 | 49,80 | 50,68 | 49,27 | 49,81 | -0,28% | 209.971,00 |
| 05.08.2024 | 49,17 | 50,76 | 47,60 | 49,95 | -3,78% | 398.381,00 |
| 02.08.2024 | 51,90 | 52,64 | 50,83 | 51,91 | -4,30% | 346.579,00 |
| 01.08.2024 | 56,42 | 56,42 | 53,40 | 54,24 | -3,98% | 254.974,00 |
| 31.07.2024 | 56,67 | 58,10 | 56,32 | 56,49 | -0,39% | 292.176,00 |
| 30.07.2024 | 56,84 | 57,69 | 56,29 | 56,71 | 0,19% | 200.586,00 |
| 29.07.2024 | 57,42 | 57,62 | 56,12 | 56,60 | -0,44% | 375.289,00 |
| 26.07.2024 | 58,13 | 58,59 | 55,38 | 56,85 | -0,37% | 429.942,00 |
| 25.07.2024 | 56,55 | 58,17 | 56,26 | 57,06 | 1,67% | 291.532,00 |
| 24.07.2024 | 56,84 | 57,61 | 56,07 | 56,12 | -1,91% | 197.101,00 |
| 23.07.2024 | 55,52 | 58,12 | 55,17 | 57,21 | 1,98% | 349.607,00 |
| 22.07.2024 | 54,54 | 56,29 | 53,80 | 56,10 | 2,33% | 175.202,00 |
| 19.07.2024 | 55,06 | 56,43 | 54,76 | 54,82 | -0,35% | 319.176,00 |
| 18.07.2024 | 55,54 | 57,00 | 54,45 | 55,01 | -1,40% | 509.498,00 |
| 17.07.2024 | 53,85 | 56,85 | 53,34 | 55,79 | 2,63% | 667.845,00 |
| 16.07.2024 | 51,25 | 54,52 | 50,83 | 54,36 | 7,13% | 576.113,00 |
| 15.07.2024 | 50,22 | 51,47 | 49,93 | 50,74 | 2,48% | 483.723,00 |
| 12.07.2024 | 49,39 | 50,46 | 48,92 | 49,51 | 1,16% | 413.191,00 |
| 11.07.2024 | 48,00 | 49,33 | 47,50 | 48,94 | 4,37% | 266.495,00 |
| 10.07.2024 | 46,46 | 47,07 | 46,08 | 46,89 | 1,32% | 202.997,00 |
| 09.07.2024 | 45,47 | 46,34 | 45,42 | 46,28 | 1,38% | 224.530,00 |
| 08.07.2024 | 46,53 | 46,88 | 45,60 | 45,65 | -0,98% | 222.014,00 |
| 05.07.2024 | 46,45 | 46,45 | 45,93 | 46,10 | -0,82% | 140.896,00 |
| 03.07.2024 | 47,23 | 47,23 | 46,32 | 46,48 | -1,30% | 94.253,00 |
| 02.07.2024 | 46,41 | 47,32 | 46,41 | 47,09 | 1,49% | 127.935,00 |
| 01.07.2024 | 46,85 | 47,57 | 46,06 | 46,40 | -1,28% | 229.266,00 |
| 28.06.2024 | 46,63 | 47,52 | 46,05 | 47,00 | 2,13% | 505.232,00 |
| 27.06.2024 | 45,53 | 46,06 | 45,30 | 46,02 | 1,44% | 141.546,00 |
| 26.06.2024 | 44,60 | 45,69 | 44,53 | 45,37 | 0,66% | 158.158,00 |
| 25.06.2024 | 45,20 | 45,55 | 44,98 | 45,07 | -0,88% | 171.222,00 |
| 24.06.2024 | 44,57 | 45,79 | 44,31 | 45,47 | 2,78% | 195.499,00 |
| 21.06.2024 | 44,79 | 44,79 | 43,99 | 44,24 | -1,25% | 388.378,00 |
| 20.06.2024 | 44,70 | 45,19 | 44,60 | 44,80 | -0,67% | 152.046,00 |
| 18.06.2024 | 44,07 | 45,48 | 43,86 | 45,10 | 2,48% | 272.418,00 |
| 17.06.2024 | 42,98 | 44,01 | 42,78 | 44,01 | 1,85% | 193.852,00 |
| 14.06.2024 | 43,22 | 43,51 | 42,87 | 43,21 | -1,37% | 172.050,00 |
| 13.06.2024 | 44,38 | 44,38 | 43,30 | 43,81 | -1,64% | 175.393,00 |