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