52,880$
-0,08%
Echtzeit-Aktienkurs Webster Financial Corp
Bid:
Ask:
Aktienkurse zur Webster Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 52,95 | 53,09 | 52,25 | 52,90 | -0,04% | 717.232,00 |
| 15.05.2025 | 53,15 | 53,53 | 52,54 | 52,92 | -0,73% | 897.690,00 |
| 14.05.2025 | 52,42 | 53,61 | 52,42 | 53,31 | 0,81% | 1.198.394,00 |
| 13.05.2025 | 53,01 | 53,30 | 52,38 | 52,88 | -0,04% | 828.334,00 |
| 12.05.2025 | 52,73 | 53,70 | 51,90 | 52,90 | 6,20% | 1.494.063,00 |
| 09.05.2025 | 50,35 | 50,50 | 49,50 | 49,81 | -0,70% | 541.023,00 |
| 08.05.2025 | 49,18 | 50,46 | 48,97 | 50,16 | 2,98% | 911.398,00 |
| 07.05.2025 | 49,06 | 49,25 | 48,37 | 48,71 | 0,25% | 926.812,00 |
| 06.05.2025 | 49,04 | 49,37 | 48,51 | 48,59 | -1,82% | 779.605,00 |
| 05.05.2025 | 49,17 | 50,37 | 49,03 | 49,49 | -0,52% | 775.255,00 |
| 02.05.2025 | 49,27 | 50,00 | 48,61 | 49,75 | 4,06% | 1.064.013,00 |
| 01.05.2025 | 47,25 | 48,42 | 46,81 | 47,81 | 1,08% | 832.460,00 |
| 30.04.2025 | 46,58 | 47,39 | 45,94 | 47,30 | -0,84% | 1.087.907,00 |
| 29.04.2025 | 47,70 | 48,03 | 46,83 | 47,70 | 0,13% | 1.181.214,00 |
| 28.04.2025 | 47,47 | 48,00 | 46,98 | 47,64 | 0,29% | 1.127.562,00 |
| 25.04.2025 | 47,19 | 48,21 | 47,19 | 47,50 | -0,84% | 1.787.904,00 |
| 24.04.2025 | 46,21 | 48,05 | 45,75 | 47,90 | 1,57% | 3.531.896,00 |
| 23.04.2025 | 47,81 | 49,28 | 46,76 | 47,16 | 2,17% | 2.257.530,00 |
| 22.04.2025 | 44,93 | 46,31 | 44,62 | 46,16 | 3,64% | 1.519.894,00 |
| 21.04.2025 | 44,82 | 44,85 | 43,83 | 44,54 | -1,35% | 1.424.066,00 |
| 17.04.2025 | 44,56 | 45,63 | 44,48 | 45,15 | 1,85% | 1.184.017,00 |
| 16.04.2025 | 44,01 | 44,93 | 43,73 | 44,33 | -0,07% | 1.052.775,00 |
| 15.04.2025 | 43,90 | 45,24 | 43,73 | 44,36 | 2,12% | 1.208.646,00 |
| 14.04.2025 | 43,03 | 43,61 | 42,11 | 43,44 | 2,53% | 1.431.586,00 |
| 11.04.2025 | 41,92 | 42,61 | 41,07 | 42,37 | 0,43% | 1.840.195,00 |
| 10.04.2025 | 45,31 | 45,37 | 41,13 | 42,19 | -9,58% | 2.348.867,00 |
| 09.04.2025 | 40,86 | 46,94 | 39,96 | 46,66 | 11,63% | 2.594.137,00 |
| 08.04.2025 | 43,90 | 44,57 | 41,04 | 41,80 | -1,53% | 1.950.321,00 |
| 07.04.2025 | 40,11 | 44,04 | 39,78 | 42,45 | 1,65% | 2.168.907,00 |
| 04.04.2025 | 41,99 | 42,25 | 39,43 | 41,76 | -4,98% | 1.891.967,00 |
| 03.04.2025 | 47,96 | 48,71 | 43,90 | 43,95 | -14,64% | 3.014.285,00 |
| 02.04.2025 | 50,12 | 51,57 | 50,10 | 51,49 | 1,50% | 875.753,00 |
| 01.04.2025 | 51,26 | 51,36 | 50,07 | 50,73 | -1,59% | 1.298.684,00 |
| 31.03.2025 | 50,38 | 51,84 | 50,18 | 51,55 | 1,02% | 1.366.891,00 |
| 28.03.2025 | 51,55 | 52,33 | 50,67 | 51,03 | -1,90% | 1.087.962,00 |
| 27.03.2025 | 52,05 | 52,65 | 51,80 | 52,02 | -0,54% | 778.386,00 |
| 26.03.2025 | 52,71 | 53,60 | 52,14 | 52,30 | -0,70% | 650.204,00 |
| 25.03.2025 | 52,75 | 53,24 | 52,50 | 52,67 | -0,15% | 906.934,00 |
| 24.03.2025 | 52,52 | 52,95 | 52,06 | 52,75 | 2,19% | 1.521.949,00 |
| 21.03.2025 | 51,28 | 51,91 | 50,70 | 51,62 | 0,19% | 2.174.271,00 |
| 20.03.2025 | 51,43 | 52,56 | 51,35 | 51,52 | -1,11% | 1.158.931,00 |
| 19.03.2025 | 50,95 | 52,58 | 50,62 | 52,10 | 2,30% | 1.599.939,00 |
| 18.03.2025 | 50,92 | 51,52 | 50,51 | 50,93 | 0,14% | 1.462.527,00 |
| 17.03.2025 | 50,40 | 51,49 | 50,34 | 50,86 | 0,99% | 1.815.745,00 |
| 14.03.2025 | 49,20 | 50,47 | 48,61 | 50,36 | 3,79% | 1.386.637,00 |
| 13.03.2025 | 49,82 | 50,43 | 48,48 | 48,52 | -2,35% | 1.821.998,00 |
| 12.03.2025 | 49,54 | 50,34 | 49,05 | 49,69 | 1,99% | 1.427.542,00 |
| 11.03.2025 | 47,50 | 49,30 | 47,50 | 48,72 | 2,46% | 1.915.801,00 |
| 10.03.2025 | 49,94 | 50,22 | 47,27 | 47,55 | -6,97% | 2.558.162,00 |
| 07.03.2025 | 51,65 | 51,89 | 49,97 | 51,11 | -1,16% | 1.887.942,00 |
| 06.03.2025 | 52,41 | 53,04 | 51,22 | 51,71 | -2,71% | 1.687.241,00 |
| 05.03.2025 | 52,73 | 53,59 | 51,59 | 53,15 | 1,12% | 1.607.295,00 |
| 04.03.2025 | 53,66 | 53,83 | 51,43 | 52,56 | -3,24% | 1.162.081,00 |
| 03.03.2025 | 56,31 | 56,85 | 53,90 | 54,32 | -3,55% | 1.613.605,00 |
| 28.02.2025 | 56,32 | 56,88 | 55,06 | 56,32 | 0,68% | 1.368.514,00 |
| 27.02.2025 | 55,88 | 56,96 | 55,59 | 55,94 | 0,50% | 563.328,00 |
| 26.02.2025 | 55,64 | 56,63 | 55,28 | 55,66 | 0,40% | 605.652,00 |
| 25.02.2025 | 55,94 | 56,64 | 55,20 | 55,44 | -0,47% | 881.731,00 |
| 24.02.2025 | 55,96 | 56,20 | 55,04 | 55,70 | -0,18% | 846.173,00 |
| 21.02.2025 | 58,12 | 58,25 | 55,51 | 55,80 | -3,24% | 908.543,00 |
| 20.02.2025 | 58,35 | 59,02 | 56,91 | 57,67 | -1,70% | 921.280,00 |
| 19.02.2025 | 58,36 | 59,17 | 58,04 | 58,67 | -0,68% | 1.495.084,00 |
| 18.02.2025 | 59,19 | 59,72 | 58,86 | 59,07 | -0,08% | 1.029.444,00 |
| 14.02.2025 | 59,26 | 59,83 | 58,84 | 59,12 | 0,27% | 480.316,00 |
| 13.02.2025 | 58,82 | 59,13 | 58,31 | 58,96 | 0,29% | 461.689,00 |
| 12.02.2025 | 59,00 | 59,36 | 58,59 | 58,79 | -1,77% | 613.635,00 |
| 11.02.2025 | 58,83 | 59,99 | 58,60 | 59,85 | 1,20% | 476.688,00 |
| 10.02.2025 | 60,66 | 60,66 | 59,08 | 59,14 | -2,81% | 703.445,00 |
| 07.02.2025 | 61,52 | 61,65 | 59,96 | 60,85 | -0,91% | 647.785,00 |
| 06.02.2025 | 60,78 | 61,54 | 60,40 | 61,41 | 1,52% | 759.629,00 |
| 05.02.2025 | 60,55 | 60,61 | 59,77 | 60,49 | 0,42% | 685.376,00 |
| 04.02.2025 | 59,15 | 60,43 | 59,03 | 60,24 | 2,15% | 612.535,00 |
| 03.02.2025 | 58,81 | 59,98 | 57,83 | 58,97 | -2,11% | 1.022.075,00 |
| 31.01.2025 | 60,15 | 60,65 | 59,64 | 60,24 | 0,15% | 1.102.975,00 |
| 30.01.2025 | 60,49 | 61,07 | 59,63 | 60,15 | 0,55% | 573.295,00 |
| 29.01.2025 | 59,20 | 60,87 | 59,05 | 59,82 | 0,77% | 800.781,00 |
| 28.01.2025 | 59,10 | 59,68 | 58,51 | 59,36 | 0,39% | 908.725,00 |
| 27.01.2025 | 58,96 | 59,67 | 58,69 | 59,13 | 0,27% | 687.000,00 |
| 24.01.2025 | 58,30 | 59,32 | 57,64 | 58,97 | 0,60% | 916.524,00 |
| 23.01.2025 | 59,22 | 59,81 | 58,35 | 58,62 | -1,16% | 1.401.800,00 |
| 22.01.2025 | 60,17 | 60,17 | 58,96 | 59,31 | -1,59% | 1.005.523,00 |
| 21.01.2025 | 60,00 | 60,96 | 59,94 | 60,27 | 1,01% | 1.160.375,00 |
| 17.01.2025 | 58,01 | 60,44 | 57,56 | 59,67 | 2,99% | 1.736.801,00 |
| 16.01.2025 | 57,74 | 58,40 | 57,21 | 57,94 | -0,38% | 1.611.659,00 |
| 15.01.2025 | 58,55 | 58,78 | 57,61 | 58,16 | 3,01% | 1.407.050,00 |
| 14.01.2025 | 55,27 | 56,82 | 55,17 | 56,46 | 2,95% | 1.333.208,00 |
| 13.01.2025 | 53,57 | 54,98 | 53,44 | 54,84 | 2,22% | 994.663,00 |
| 10.01.2025 | 54,46 | 54,50 | 53,32 | 53,65 | -2,93% | 1.138.953,00 |
| 08.01.2025 | 54,83 | 55,62 | 54,45 | 55,27 | 0,36% | 789.718,00 |
| 07.01.2025 | 56,18 | 56,45 | 54,59 | 55,07 | -1,59% | 959.073,00 |
| 06.01.2025 | 56,05 | 57,18 | 55,60 | 55,96 | 0,87% | 1.217.481,00 |
| 03.01.2025 | 54,94 | 55,50 | 53,75 | 55,48 | 1,22% | 842.513,00 |
| 02.01.2025 | 55,40 | 56,15 | 54,76 | 54,81 | -0,74% | 677.925,00 |
| 31.12.2024 | 54,99 | 55,47 | 54,80 | 55,22 | 0,62% | 794.742,00 |
| 30.12.2024 | 54,43 | 55,32 | 54,21 | 54,88 | -0,29% | 611.119,00 |
| 27.12.2024 | 55,56 | 56,14 | 54,77 | 55,04 | -1,40% | 692.191,00 |
| 26.12.2024 | 55,02 | 55,88 | 54,97 | 55,82 | 0,43% | 478.894,00 |
| 24.12.2024 | 55,58 | 55,87 | 54,87 | 55,58 | 0,34% | 455.546,00 |
| 23.12.2024 | 54,86 | 55,77 | 54,43 | 55,39 | 0,73% | 587.082,00 |
| 20.12.2024 | 53,63 | 55,85 | 53,55 | 54,99 | 1,59% | 3.609.921,00 |