Echtzeit-Aktienkurs Washington Trust Bancorp
Bid:
Ask:
Aktienkurse zur Washington Trust Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 47,87 | 49,50 | 47,00 | 47,64 | -2,92% | - |
| 25.02.2021 | 49,08 | 49,09 | 49,06 | 49,08 | -1,19% | - |
| 24.02.2021 | 48,89 | 49,86 | 48,77 | 49,67 | 3,01% | - |
| 23.02.2021 | 49,15 | 49,28 | 47,91 | 48,22 | -0,09% | - |
| 22.02.2021 | 47,33 | 48,48 | 47,09 | 48,26 | 3,81% | - |
| 19.02.2021 | 46,35 | 46,85 | 46,03 | 46,49 | 1,15% | - |
| 18.02.2021 | 46,63 | 46,65 | 44,95 | 45,96 | -1,33% | - |
| 17.02.2021 | 0,00 | 46,79 | 0,00 | 46,58 | -0,15% | - |
| 16.02.2021 | 46,26 | 47,49 | 45,87 | 46,65 | 1,56% | - |
| 12.02.2021 | 45,90 | 46,17 | 45,30 | 45,94 | 1,21% | - |
| 11.02.2021 | 46,38 | 46,40 | 44,48 | 45,39 | -2,12% | - |
| 10.02.2021 | 46,81 | 46,85 | 46,00 | 46,37 | -1,25% | - |
| 09.02.2021 | 46,32 | 47,12 | 46,06 | 46,96 | 1,68% | - |
| 08.02.2021 | 46,31 | 46,38 | 45,63 | 46,18 | 1,19% | - |
| 05.02.2021 | 45,55 | 45,83 | 45,20 | 45,64 | -0,28% | - |
| 04.02.2021 | 45,94 | 45,94 | 45,76 | 45,77 | 2,66% | - |
| 03.02.2021 | 44,58 | 44,58 | 44,58 | 44,58 | -1,15% | - |
| 02.02.2021 | 44,13 | 45,20 | 43,89 | 45,10 | 2,72% | - |
| 01.02.2021 | 43,69 | 44,25 | 43,00 | 43,91 | 0,31% | - |
| 29.01.2021 | 44,90 | 45,28 | 0,00 | 43,77 | -1,26% | - |
| 28.01.2021 | 44,33 | 44,33 | 44,33 | 44,33 | 2,50% | - |
| 27.01.2021 | 43,54 | 44,10 | 42,44 | 43,25 | -4,09% | - |
| 26.01.2021 | 45,67 | 46,53 | 44,50 | 45,10 | -2,17% | - |
| 25.01.2021 | 46,13 | 46,38 | 45,05 | 46,10 | -1,42% | - |
| 22.01.2021 | 45,59 | 46,94 | 45,36 | 46,76 | 1,50% | - |
| 21.01.2021 | 45,98 | 46,35 | 45,17 | 46,07 | -1,06% | - |
| 20.01.2021 | 46,74 | 47,02 | 45,76 | 46,57 | -1,23% | - |
| 19.01.2021 | 47,10 | 47,32 | 46,28 | 47,15 | -0,07% | - |
| 15.01.2021 | 46,99 | 47,72 | 46,26 | 47,18 | -1,56% | - |
| 14.01.2021 | 47,82 | 48,29 | 47,09 | 47,93 | 1,51% | - |
| 13.01.2021 | 47,31 | 47,90 | 46,58 | 47,22 | -1,40% | - |
| 12.01.2021 | 47,53 | 47,95 | 47,08 | 47,89 | 1,46% | - |
| 11.01.2021 | 47,24 | 47,36 | 46,73 | 47,20 | 0,23% | - |
| 08.01.2021 | 46,85 | 47,37 | 46,17 | 47,09 | -1,72% | - |
| 07.01.2021 | 47,96 | 48,15 | 47,47 | 47,91 | 0,39% | - |
| 06.01.2021 | 47,14 | 48,35 | 46,92 | 47,73 | 6,92% | - |
| 05.01.2021 | 44,71 | 45,80 | 44,10 | 44,64 | 0,16% | - |
| 04.01.2021 | 44,78 | 44,88 | 43,91 | 44,57 | -0,81% | - |
| 31.12.2020 | 44,66 | 45,18 | 44,61 | 44,93 | -1,17% | - |
| 30.12.2020 | 45,30 | 45,68 | 45,10 | 45,46 | 1,69% | - |
| 29.12.2020 | 45,04 | 45,04 | 44,58 | 44,71 | -1,00% | - |
| 28.12.2020 | 45,12 | 46,15 | 44,27 | 45,16 | 1,91% | - |
| 24.12.2020 | 44,16 | 44,54 | 43,39 | 44,31 | -0,12% | - |
| 23.12.2020 | 44,07 | 44,49 | 43,99 | 44,37 | 2,01% | - |
| 22.12.2020 | 44,27 | 44,27 | 43,35 | 43,49 | -1,48% | - |
| 21.12.2020 | 43,95 | 44,51 | 43,70 | 44,15 | -2,07% | - |
| 18.12.2020 | 45,91 | 46,02 | 44,62 | 45,08 | -1,83% | - |
| 17.12.2020 | 45,25 | 46,21 | 44,86 | 45,92 | 0,09% | - |
| 16.12.2020 | 46,32 | 46,54 | 45,25 | 45,88 | -0,97% | - |
| 15.12.2020 | 45,58 | 46,65 | 45,13 | 46,33 | 2,77% | - |
| 14.12.2020 | 45,29 | 45,36 | 44,60 | 45,08 | 0,58% | - |
| 11.12.2020 | 44,47 | 45,24 | 44,18 | 44,82 | 0,98% | - |
| 10.12.2020 | 43,86 | 44,45 | 43,83 | 44,39 | 0,42% | - |
| 09.12.2020 | 44,76 | 44,76 | 43,78 | 44,20 | -1,92% | - |
| 08.12.2020 | 43,39 | 46,83 | 42,62 | 45,07 | 3,54% | - |
| 07.12.2020 | 43,24 | 43,66 | 43,09 | 43,53 | 1,41% | - |
| 04.12.2020 | 42,01 | 43,04 | 41,91 | 42,92 | 6,33% | - |
| 03.12.2020 | 41,30 | 42,10 | 37,39 | 40,37 | -1,24% | - |
| 02.12.2020 | 40,44 | 41,86 | 40,30 | 40,87 | 2,55% | - |
| 01.12.2020 | 40,83 | 41,06 | 39,44 | 39,86 | 1,46% | - |
| 30.11.2020 | 40,13 | 40,28 | 39,28 | 39,28 | -3,50% | - |
| 27.11.2020 | 40,26 | 40,89 | 40,04 | 40,71 | -1,68% | - |
| 25.11.2020 | 41,42 | 41,43 | 41,40 | 41,40 | -1,77% | - |
| 24.11.2020 | 41,02 | 42,44 | 40,86 | 42,15 | 5,35% | - |
| 23.11.2020 | 39,57 | 40,34 | 39,54 | 40,01 | 2,28% | - |
| 20.11.2020 | 38,52 | 39,13 | 38,39 | 39,12 | 1,37% | - |
| 19.11.2020 | 38,97 | 39,59 | 38,58 | 38,59 | -1,48% | - |
| 18.11.2020 | 40,18 | 40,42 | 39,14 | 39,17 | -3,97% | - |
| 17.11.2020 | 39,11 | 40,79 | 39,07 | 40,79 | 2,12% | - |
| 16.11.2020 | 39,06 | 39,95 | 39,06 | 39,94 | 6,35% | - |
| 13.11.2020 | 37,31 | 37,93 | 37,09 | 37,56 | 3,02% | - |
| 12.11.2020 | 37,22 | 37,27 | 36,02 | 36,46 | -4,88% | - |
| 11.11.2020 | 37,68 | 39,04 | 37,62 | 38,33 | -1,58% | - |
| 10.11.2020 | 38,47 | 39,47 | 0,00 | 38,94 | 4,27% | - |
| 09.11.2020 | 37,30 | 38,88 | 36,96 | 37,35 | 11,61% | - |
| 06.11.2020 | 34,46 | 34,47 | 33,29 | 33,46 | -2,65% | - |
| 05.11.2020 | 33,38 | 34,70 | 33,30 | 34,37 | 5,03% | - |
| 04.11.2020 | 33,69 | 33,87 | 32,62 | 32,73 | -6,02% | - |
| 03.11.2020 | 35,06 | 35,38 | 34,41 | 34,82 | 1,75% | - |
| 02.11.2020 | 34,35 | 34,61 | 33,80 | 34,22 | 1,83% | - |
| 30.10.2020 | 33,87 | 33,92 | 33,28 | 33,61 | 0,22% | - |
| 29.10.2020 | 33,00 | 33,61 | 32,66 | 33,53 | 0,65% | - |
| 28.10.2020 | 34,31 | 34,35 | 33,29 | 33,32 | -4,05% | - |
| 27.10.2020 | 36,07 | 36,10 | 34,68 | 34,72 | -3,86% | - |
| 26.10.2020 | 35,55 | 36,12 | 35,28 | 36,12 | 0,42% | - |
| 23.10.2020 | 35,90 | 36,09 | 35,49 | 35,97 | -0,04% | - |
| 22.10.2020 | 34,76 | 35,98 | 34,62 | 35,98 | 4,99% | - |
| 21.10.2020 | 34,23 | 34,42 | 33,76 | 34,27 | -1,81% | - |
| 20.10.2020 | 34,15 | 34,90 | 33,82 | 34,90 | 3,07% | - |
| 19.10.2020 | 33,70 | 33,86 | 32,97 | 33,86 | 1,64% | - |
| 16.10.2020 | 32,84 | 33,33 | 32,54 | 33,32 | -1,55% | - |
| 15.10.2020 | 32,09 | 33,84 | 32,09 | 33,84 | 3,44% | - |
| 14.10.2020 | 33,06 | 33,17 | 32,17 | 32,72 | -0,91% | - |
| 13.10.2020 | 33,41 | 33,71 | 32,82 | 33,02 | -3,38% | - |
| 12.10.2020 | 33,78 | 34,38 | 33,73 | 34,17 | 0,62% | - |
| 09.10.2020 | 34,14 | 34,38 | 33,88 | 33,96 | -0,76% | - |
| 08.10.2020 | 34,35 | 34,40 | 33,75 | 34,22 | 1,33% | - |
| 07.10.2020 | 33,50 | 33,84 | 33,16 | 33,77 | 3,56% | - |
| 06.10.2020 | 32,81 | 33,68 | 32,54 | 32,61 | 0,62% | - |
| 05.10.2020 | 32,13 | 32,45 | 31,89 | 32,41 | 3,02% | - |