55,830$
0,90%
Echtzeit-Aktienkurs Webster Financial Corp
Bid:
Ask:
Aktienkurse zur Webster Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 56,13 | 56,19 | 55,38 | 55,85 | 0,94% | 1.034.202,00 |
| 07.08.2025 | 56,68 | 56,76 | 55,32 | 55,33 | -1,51% | 1.458.418,00 |
| 06.08.2025 | 56,75 | 57,12 | 56,14 | 56,18 | -0,85% | 1.358.755,00 |
| 05.08.2025 | 57,00 | 57,00 | 55,34 | 56,66 | 0,07% | 1.476.891,00 |
| 04.08.2025 | 56,43 | 56,88 | 56,00 | 56,62 | 1,09% | 1.380.368,00 |
| 01.08.2025 | 56,43 | 57,03 | 55,23 | 56,01 | -2,84% | 1.447.858,00 |
| 31.07.2025 | 57,96 | 58,38 | 57,53 | 57,65 | -0,83% | 1.382.059,00 |
| 30.07.2025 | 59,04 | 59,50 | 57,84 | 58,13 | -1,29% | 956.528,00 |
| 29.07.2025 | 60,00 | 60,04 | 58,70 | 58,89 | -1,09% | 1.163.509,00 |
| 28.07.2025 | 60,26 | 60,43 | 59,16 | 59,54 | -0,70% | 1.154.723,00 |
| 25.07.2025 | 59,86 | 60,01 | 58,66 | 59,96 | -0,43% | 1.392.203,00 |
| 24.07.2025 | 61,80 | 61,95 | 60,14 | 60,22 | -2,62% | 1.297.715,00 |
| 23.07.2025 | 61,83 | 62,00 | 61,14 | 61,84 | 0,62% | 1.630.053,00 |
| 22.07.2025 | 60,32 | 61,96 | 59,96 | 61,46 | 1,89% | 2.737.242,00 |
| 21.07.2025 | 60,87 | 61,52 | 60,30 | 60,32 | -0,87% | 1.306.358,00 |
| 18.07.2025 | 60,35 | 60,99 | 59,65 | 60,85 | 1,33% | 2.025.907,00 |
| 17.07.2025 | 60,00 | 60,34 | 58,57 | 60,05 | 2,75% | 3.629.926,00 |
| 16.07.2025 | 57,89 | 58,70 | 57,16 | 58,44 | 0,92% | 1.622.536,00 |
| 15.07.2025 | 59,53 | 59,59 | 57,68 | 57,91 | -2,92% | 1.565.675,00 |
| 14.07.2025 | 58,86 | 59,74 | 58,66 | 59,65 | 1,31% | 1.207.721,00 |
| 11.07.2025 | 59,15 | 59,43 | 58,58 | 58,88 | -1,06% | 921.364,00 |
| 10.07.2025 | 59,18 | 60,07 | 58,86 | 59,51 | 1,05% | 889.131,00 |
| 09.07.2025 | 59,70 | 59,73 | 58,55 | 58,89 | -0,25% | 1.560.575,00 |
| 08.07.2025 | 58,66 | 59,89 | 58,46 | 59,04 | 1,43% | 1.656.620,00 |
| 07.07.2025 | 58,36 | 59,25 | 57,59 | 58,21 | -0,80% | 1.298.149,00 |
| 03.07.2025 | 57,80 | 59,23 | 57,66 | 58,68 | 1,59% | 1.183.065,00 |
| 02.07.2025 | 57,08 | 57,96 | 56,77 | 57,76 | 1,65% | 1.354.937,00 |
| 01.07.2025 | 54,42 | 57,16 | 54,31 | 56,82 | 4,07% | 1.604.611,00 |
| 30.06.2025 | 55,01 | 55,38 | 54,55 | 54,60 | -0,29% | 1.246.777,00 |
| 27.06.2025 | 54,84 | 55,11 | 54,37 | 54,76 | 0,15% | 1.716.651,00 |
| 26.06.2025 | 53,21 | 54,77 | 53,00 | 54,68 | 3,01% | 1.001.255,00 |
| 25.06.2025 | 53,55 | 53,55 | 52,99 | 53,08 | -1,12% | 1.907.829,00 |
| 24.06.2025 | 53,52 | 54,54 | 53,49 | 53,68 | 1,07% | 1.384.866,00 |
| 23.06.2025 | 51,84 | 53,17 | 51,45 | 53,11 | 2,13% | 1.069.658,00 |
| 20.06.2025 | 52,13 | 52,21 | 51,72 | 52,00 | 0,85% | 2.444.611,00 |
| 18.06.2025 | 50,78 | 51,99 | 50,66 | 51,56 | 1,56% | 1.097.664,00 |
| 17.06.2025 | 51,06 | 51,41 | 50,66 | 50,77 | -1,40% | 1.283.628,00 |
| 16.06.2025 | 52,55 | 52,76 | 51,32 | 51,49 | -0,87% | 2.165.865,00 |
| 13.06.2025 | 52,35 | 52,55 | 51,68 | 51,94 | -2,55% | 1.646.831,00 |
| 12.06.2025 | 53,42 | 53,49 | 52,60 | 53,30 | -1,11% | 921.849,00 |
| 11.06.2025 | 55,05 | 55,36 | 53,90 | 53,90 | -1,84% | 1.157.177,00 |
| 10.06.2025 | 53,99 | 54,98 | 53,51 | 54,91 | 2,04% | 1.805.366,00 |
| 09.06.2025 | 54,06 | 54,55 | 53,81 | 53,81 | 0,22% | 879.558,00 |
| 06.06.2025 | 53,49 | 54,03 | 53,15 | 53,69 | 2,62% | 1.022.412,00 |
| 05.06.2025 | 52,18 | 52,59 | 51,53 | 52,32 | 0,91% | 1.544.226,00 |
| 04.06.2025 | 52,10 | 52,45 | 51,85 | 51,85 | -0,40% | 1.337.364,00 |
| 03.06.2025 | 51,18 | 52,52 | 51,18 | 52,06 | 1,38% | 1.106.629,00 |
| 02.06.2025 | 51,34 | 51,61 | 50,25 | 51,35 | -0,25% | 1.437.172,00 |
| 30.05.2025 | 51,83 | 51,85 | 51,01 | 51,48 | -1,19% | 1.397.938,00 |
| 29.05.2025 | 51,92 | 52,12 | 51,44 | 52,10 | 0,97% | 866.027,00 |
| 28.05.2025 | 52,56 | 52,69 | 51,57 | 51,60 | -1,71% | 957.840,00 |
| 27.05.2025 | 51,70 | 52,59 | 51,35 | 52,50 | 2,46% | 1.318.576,00 |
| 23.05.2025 | 49,86 | 51,52 | 49,81 | 51,24 | -0,12% | 1.128.546,00 |
| 22.05.2025 | 50,65 | 51,74 | 50,53 | 51,30 | 1,00% | 1.390.746,00 |
| 21.05.2025 | 52,24 | 52,64 | 50,67 | 50,79 | -3,53% | 2.306.279,00 |
| 20.05.2025 | 52,34 | 52,72 | 52,09 | 52,65 | 0,32% | 1.258.009,00 |
| 19.05.2025 | 51,99 | 52,60 | 51,59 | 52,48 | -0,79% | 1.026.080,00 |
| 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 |