46,690$
-2,79%
Echtzeit-Aktienkurs WSFS Financial Corp
Bid:
Ask:
Aktienkurse zur WSFS Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 45,79 | 48,49 | 44,88 | 46,69 | -2,79% | 547.192,00 |
| 03.04.2025 | 50,03 | 51,19 | 47,98 | 48,03 | -8,81% | 538.669,00 |
| 02.04.2025 | 51,34 | 52,78 | 51,22 | 52,67 | 1,04% | 256.192,00 |
| 01.04.2025 | 51,97 | 52,36 | 51,26 | 52,13 | 0,48% | 318.690,00 |
| 31.03.2025 | 51,22 | 52,14 | 50,89 | 51,88 | 0,19% | 255.546,00 |
| 28.03.2025 | 52,75 | 52,80 | 51,49 | 51,78 | -2,10% | 207.595,00 |
| 27.03.2025 | 53,13 | 53,37 | 52,53 | 52,89 | -0,38% | 241.634,00 |
| 26.03.2025 | 53,21 | 53,82 | 52,63 | 53,09 | 0,11% | 258.232,00 |
| 25.03.2025 | 53,07 | 53,72 | 52,52 | 53,03 | -0,54% | 233.157,00 |
| 24.03.2025 | 52,54 | 53,68 | 52,54 | 53,32 | 2,54% | 251.821,00 |
| 21.03.2025 | 51,53 | 52,84 | 50,57 | 52,00 | 0,62% | 1.056.811,00 |
| 20.03.2025 | 52,19 | 52,89 | 51,57 | 51,68 | -1,92% | 479.708,00 |
| 19.03.2025 | 52,09 | 53,35 | 51,68 | 52,69 | 1,19% | 468.022,00 |
| 18.03.2025 | 51,79 | 52,23 | 51,64 | 52,07 | 0,02% | 308.483,00 |
| 17.03.2025 | 51,92 | 52,32 | 51,50 | 52,06 | 0,06% | 343.866,00 |
| 14.03.2025 | 51,20 | 52,37 | 51,04 | 52,03 | 2,79% | 444.180,00 |
| 13.03.2025 | 50,77 | 51,55 | 50,60 | 50,62 | 0,10% | 463.877,00 |
| 12.03.2025 | 50,34 | 50,95 | 49,65 | 50,57 | 1,24% | 360.342,00 |
| 11.03.2025 | 50,91 | 51,41 | 49,73 | 49,95 | -1,27% | 399.780,00 |
| 10.03.2025 | 51,66 | 52,38 | 50,36 | 50,59 | -3,62% | 438.269,00 |
| 07.03.2025 | 51,46 | 52,66 | 51,08 | 52,49 | 1,74% | 339.853,00 |
| 06.03.2025 | 51,81 | 52,66 | 51,09 | 51,59 | -1,38% | 232.610,00 |
| 05.03.2025 | 52,66 | 53,80 | 51,54 | 52,31 | -0,29% | 291.511,00 |
| 04.03.2025 | 53,49 | 55,02 | 52,28 | 52,46 | -2,85% | 406.139,00 |
| 03.03.2025 | 54,21 | 55,42 | 53,69 | 54,00 | -0,53% | 341.458,00 |
| 28.02.2025 | 53,79 | 54,93 | 53,19 | 54,29 | 1,50% | 331.474,00 |
| 27.02.2025 | 53,11 | 53,76 | 53,11 | 53,49 | 0,32% | 181.633,00 |
| 26.02.2025 | 53,57 | 54,19 | 52,48 | 53,32 | -0,78% | 222.626,00 |
| 25.02.2025 | 53,84 | 55,52 | 53,14 | 53,74 | 0,45% | 232.558,00 |
| 24.02.2025 | 54,88 | 55,20 | 53,47 | 53,50 | -2,07% | 293.477,00 |
| 21.02.2025 | 56,78 | 57,56 | 54,61 | 54,63 | -2,76% | 276.316,00 |
| 20.02.2025 | 56,24 | 56,88 | 55,09 | 56,18 | -0,64% | 240.316,00 |
| 19.02.2025 | 56,99 | 57,35 | 56,03 | 56,54 | -0,39% | 201.381,00 |
| 18.02.2025 | 56,90 | 57,18 | 55,59 | 56,76 | 1,28% | 219.773,00 |
| 14.02.2025 | 56,61 | 57,30 | 55,56 | 56,04 | -0,76% | 140.202,00 |
| 13.02.2025 | 56,64 | 56,81 | 55,80 | 56,47 | 0,30% | 133.393,00 |
| 12.02.2025 | 57,52 | 57,79 | 55,90 | 56,30 | -3,68% | 256.858,00 |
| 11.02.2025 | 56,32 | 58,54 | 56,03 | 58,45 | 2,90% | 228.451,00 |
| 10.02.2025 | 57,34 | 57,85 | 56,33 | 56,80 | -0,61% | 195.922,00 |
| 07.02.2025 | 59,12 | 59,13 | 57,06 | 57,15 | -3,67% | 287.189,00 |
| 06.02.2025 | 58,65 | 59,43 | 58,43 | 59,33 | 1,35% | 225.584,00 |
| 05.02.2025 | 57,56 | 58,68 | 55,73 | 58,54 | 2,32% | 292.618,00 |
| 04.02.2025 | 55,43 | 57,29 | 55,02 | 57,22 | 3,09% | 185.400,00 |
| 03.02.2025 | 54,74 | 55,86 | 53,90 | 55,50 | -0,89% | 215.487,00 |
| 31.01.2025 | 55,41 | 56,40 | 53,81 | 56,00 | 0,72% | 330.422,00 |
| 30.01.2025 | 56,04 | 56,39 | 54,88 | 55,60 | 0,04% | 289.854,00 |
| 29.01.2025 | 55,39 | 56,99 | 54,77 | 55,58 | 0,11% | 253.201,00 |
| 28.01.2025 | 53,69 | 57,05 | 53,69 | 55,52 | 1,33% | 253.387,00 |
| 27.01.2025 | 53,95 | 56,14 | 53,63 | 54,79 | 1,76% | 267.905,00 |
| 24.01.2025 | 53,14 | 54,20 | 52,95 | 53,84 | 0,60% | 181.380,00 |
| 23.01.2025 | 53,32 | 54,28 | 53,13 | 53,52 | -0,24% | 205.318,00 |
| 22.01.2025 | 54,47 | 54,64 | 53,63 | 53,65 | -2,13% | 319.829,00 |
| 21.01.2025 | 53,22 | 55,50 | 52,62 | 54,82 | 1,29% | 240.375,00 |
| 17.01.2025 | 53,96 | 54,22 | 53,30 | 54,12 | 1,27% | 268.994,00 |
| 16.01.2025 | 53,78 | 54,01 | 52,98 | 53,44 | -1,00% | 290.486,00 |
| 15.01.2025 | 54,78 | 55,36 | 53,70 | 53,98 | 1,35% | 282.218,00 |
| 14.01.2025 | 52,12 | 53,40 | 51,69 | 53,26 | 3,42% | 521.015,00 |
| 13.01.2025 | 49,93 | 51,57 | 49,88 | 51,50 | 2,26% | 248.783,00 |
| 10.01.2025 | 51,32 | 51,45 | 49,90 | 50,36 | -4,06% | 241.740,00 |
| 08.01.2025 | 52,12 | 52,83 | 51,75 | 52,49 | -0,25% | 260.369,00 |
| 07.01.2025 | 53,32 | 53,78 | 51,88 | 52,62 | -1,31% | 229.482,00 |
| 06.01.2025 | 53,40 | 54,54 | 53,13 | 53,32 | 0,06% | 255.135,00 |
| 03.01.2025 | 52,25 | 53,33 | 51,27 | 53,29 | 2,60% | 218.825,00 |
| 02.01.2025 | 53,54 | 53,82 | 51,92 | 51,94 | -2,24% | 196.493,00 |
| 31.12.2024 | 53,32 | 53,87 | 52,88 | 53,13 | -0,17% | 148.459,00 |
| 30.12.2024 | 53,02 | 53,51 | 52,37 | 53,22 | -0,32% | 189.978,00 |
| 27.12.2024 | 53,92 | 54,39 | 52,70 | 53,39 | -1,66% | 223.938,00 |
| 26.12.2024 | 53,65 | 54,45 | 53,04 | 54,29 | 0,61% | 143.005,00 |
| 24.12.2024 | 53,60 | 54,18 | 53,11 | 53,96 | 0,48% | 134.847,00 |
| 23.12.2024 | 52,51 | 53,73 | 52,40 | 53,70 | 1,51% | 340.781,00 |
| 20.12.2024 | 52,14 | 53,82 | 52,14 | 52,90 | 0,55% | 770.940,00 |
| 19.12.2024 | 54,15 | 55,37 | 52,59 | 52,61 | -1,02% | 361.122,00 |
| 18.12.2024 | 57,12 | 57,25 | 53,00 | 53,15 | -5,85% | 415.998,00 |
| 17.12.2024 | 57,61 | 58,41 | 56,43 | 56,45 | -2,81% | 483.634,00 |
| 16.12.2024 | 57,94 | 58,09 | 57,27 | 58,08 | -0,09% | 238.206,00 |
| 13.12.2024 | 58,13 | 58,47 | 57,39 | 58,13 | -0,12% | 211.014,00 |
| 12.12.2024 | 59,00 | 59,10 | 58,12 | 58,20 | -1,51% | 256.818,00 |
| 11.12.2024 | 59,66 | 59,81 | 59,08 | 59,09 | 0,46% | 279.177,00 |
| 10.12.2024 | 59,47 | 59,87 | 58,38 | 58,82 | -0,59% | 296.508,00 |
| 09.12.2024 | 59,79 | 60,17 | 59,15 | 59,17 | -0,64% | 200.413,00 |
| 06.12.2024 | 59,86 | 59,86 | 58,63 | 59,55 | 0,42% | 275.257,00 |
| 05.12.2024 | 60,23 | 60,56 | 59,16 | 59,30 | -1,35% | 284.079,00 |
| 04.12.2024 | 59,08 | 60,20 | 58,87 | 60,11 | 1,81% | 227.682,00 |
| 03.12.2024 | 59,79 | 60,51 | 58,92 | 59,04 | -1,32% | 299.394,00 |
| 02.12.2024 | 60,35 | 60,40 | 59,05 | 59,83 | -0,32% | 274.321,00 |
| 29.11.2024 | 61,10 | 61,10 | 59,67 | 60,02 | -0,68% | 186.580,00 |
| 27.11.2024 | 60,75 | 61,25 | 60,34 | 60,43 | 0,48% | 320.581,00 |
| 26.11.2024 | 60,51 | 60,73 | 59,80 | 60,14 | -1,56% | 279.961,00 |
| 25.11.2024 | 61,50 | 62,75 | 60,92 | 61,09 | 1,01% | 428.880,00 |
| 22.11.2024 | 58,76 | 60,60 | 58,60 | 60,48 | 5,18% | 254.881,00 |
| 20.11.2024 | 57,67 | 58,57 | 56,56 | 57,50 | 0,00% | 186.447,00 |
| 19.11.2024 | 56,85 | 57,86 | 55,62 | 57,50 | -0,70% | 308.714,00 |
| 18.11.2024 | 57,62 | 58,34 | 57,46 | 57,91 | 0,76% | 212.194,00 |
| 15.11.2024 | 57,86 | 58,23 | 56,50 | 57,47 | -0,09% | 258.345,00 |
| 14.11.2024 | 58,70 | 59,02 | 56,69 | 57,52 | -1,79% | 323.722,00 |
| 13.11.2024 | 59,10 | 60,55 | 58,21 | 58,57 | 0,14% | 464.715,00 |
| 12.11.2024 | 57,41 | 59,13 | 57,08 | 58,49 | 1,79% | 495.723,00 |
| 11.11.2024 | 56,98 | 58,32 | 55,25 | 57,46 | 2,68% | 266.117,00 |
| 08.11.2024 | 56,19 | 57,92 | 55,48 | 55,96 | -0,05% | 285.770,00 |
| 07.11.2024 | 58,39 | 58,39 | 55,11 | 55,99 | -4,60% | 386.641,00 |