57,500€
4,55%
Echtzeit-Aktienkurs Webster Financial Corp
Bid:
Ask:
Aktienkurse zur Webster Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 57,50 | 58,50 | 56,50 | 57,50 | 4,55% | - |
| 21.11.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -2,65% | - |
| 20.11.2024 | 56,00 | 56,50 | 56,00 | 56,50 | -0,88% | 100,00 |
| 19.11.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,88% | - |
| 18.11.2024 | 56,00 | 56,50 | 56,00 | 56,50 | 3,67% | 10,00 |
| 15.11.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -3,54% | - |
| 14.11.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 0,89% | - |
| 13.11.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -0,88% | - |
| 12.11.2024 | 56,00 | 56,50 | 56,00 | 56,50 | 4,63% | 37,00 |
| 11.11.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 1,89% | - |
| 08.11.2024 | 53,50 | 53,50 | 53,00 | 53,00 | -4,50% | 3,00 |
| 07.11.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 4,72% | - |
| 06.11.2024 | 47,40 | 53,00 | 47,40 | 53,00 | 15,72% | 180,00 |
| 05.11.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -1,29% | - |
| 04.11.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | - |
| 01.11.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -2,08% | - |
| 31.10.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 30.10.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 29.10.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 1,69% | - |
| 28.10.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 25.10.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 24.10.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | 9,00 |
| 23.10.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 1,27% | - |
| 22.10.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -2,48% | - |
| 21.10.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -2,81% | - |
| 18.10.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 11,66% | - |
| 17.10.2024 | 44,40 | 44,60 | 44,40 | 44,60 | 0,00% | 100,00 |
| 16.10.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 1,83% | - |
| 15.10.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 14.10.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 3,83% | - |
| 11.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 10.10.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 2,48% | - |
| 09.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 08.10.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -2,86% | - |
| 07.10.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 5,00% | 23,00 |
| 04.10.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 03.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 02.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -3,37% | - |
| 01.10.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 30.09.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 27.09.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 26.09.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 25.09.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -3,30% | - |
| 24.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 23.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 20.09.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 2,38% | - |
| 19.09.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 2,44% | - |
| 18.09.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
| 17.09.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 16.09.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | - |
| 13.09.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 12.09.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 11.09.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 10.09.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 3,08% | - |
| 09.09.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,50% | - |
| 06.09.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -2,44% | - |
| 05.09.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -2,38% | - |
| 04.09.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | - |
| 03.09.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 02.09.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 30.08.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 29.08.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 28.08.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 27.08.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 26.08.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 4,98% | - |
| 23.08.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 22.08.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 21.08.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -2,43% | - |
| 20.08.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 19.08.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 16.08.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 3,02% | - |
| 15.08.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 14.08.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 13.08.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | - |
| 12.08.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 09.08.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 3,63% | - |
| 08.08.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 07.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | - |
| 06.08.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -3,03% | - |
| 05.08.2024 | 39,60 | 39,80 | 39,60 | 39,60 | -6,60% | 220,00 |
| 02.08.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -7,02% | - |
| 01.08.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 31.07.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 2,25% | - |
| 30.07.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | - |
| 29.07.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | - |
| 26.07.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 4,72% | - |
| 25.07.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 24.07.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -4,09% | - |
| 23.07.2024 | 44,40 | 44,40 | 44,00 | 44,00 | 0,92% | 100,00 |
| 22.07.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 19.07.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 18.07.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | - |
| 17.07.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 3,67% | - |
| 16.07.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 2,35% | - |
| 15.07.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 12.07.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 4,41% | - |
| 11.07.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 10.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | - |
| 09.07.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 08.07.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |