63,997$
0,47%
Echtzeit-Aktienkurs Webster Financial Corp
Bid:
Ask:
Aktienkurse zur Webster Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 63,87 | 64,38 | 63,59 | 64,00 | 0,47% | 1.987.700,00 |
| 16.12.2025 | 64,28 | 64,78 | 63,26 | 63,70 | -0,67% | 1.364.383,00 |
| 15.12.2025 | 64,42 | 64,87 | 63,43 | 64,13 | 0,27% | 1.257.775,00 |
| 12.12.2025 | 64,49 | 64,63 | 63,48 | 63,96 | 0,05% | 1.671.631,00 |
| 11.12.2025 | 63,82 | 64,86 | 63,54 | 63,93 | -0,09% | 1.842.749,00 |
| 10.12.2025 | 62,71 | 64,41 | 62,58 | 63,99 | 2,11% | 2.506.856,00 |
| 09.12.2025 | 62,50 | 63,75 | 62,50 | 62,67 | 0,06% | 1.053.766,00 |
| 08.12.2025 | 62,44 | 63,41 | 62,42 | 62,63 | 0,22% | 1.460.227,00 |
| 05.12.2025 | 61,82 | 62,80 | 61,80 | 62,49 | 0,71% | 1.039.301,00 |
| 04.12.2025 | 61,76 | 62,84 | 61,76 | 62,05 | -0,06% | 1.258.796,00 |
| 03.12.2025 | 60,43 | 62,30 | 60,19 | 62,09 | 2,80% | 1.713.446,00 |
| 02.12.2025 | 60,96 | 61,16 | 60,32 | 60,40 | -0,17% | 853.321,00 |
| 01.12.2025 | 59,45 | 60,80 | 59,45 | 60,50 | 1,51% | 989.107,00 |
| 28.11.2025 | 59,48 | 59,86 | 59,00 | 59,60 | 0,30% | 460.968,00 |
| 26.11.2025 | 59,70 | 60,11 | 59,37 | 59,42 | -0,74% | 656.266,00 |
| 25.11.2025 | 58,20 | 60,41 | 58,08 | 59,86 | 3,31% | 1.006.144,00 |
| 24.11.2025 | 57,83 | 58,28 | 57,20 | 57,94 | 0,52% | 806.260,00 |
| 21.11.2025 | 55,98 | 58,37 | 55,97 | 57,64 | 3,30% | 1.088.691,00 |
| 20.11.2025 | 56,85 | 58,04 | 55,75 | 55,80 | -0,91% | 1.613.547,00 |
| 19.11.2025 | 55,41 | 56,51 | 54,98 | 56,31 | 1,75% | 1.455.139,00 |
| 18.11.2025 | 54,14 | 55,63 | 53,64 | 55,34 | 1,52% | 954.323,00 |
| 17.11.2025 | 56,26 | 56,47 | 54,32 | 54,51 | -3,40% | 1.515.509,00 |
| 14.11.2025 | 56,17 | 56,75 | 55,70 | 56,43 | -0,48% | 929.819,00 |
| 13.11.2025 | 57,47 | 58,26 | 56,55 | 56,70 | -1,51% | 1.019.885,00 |
| 12.11.2025 | 57,79 | 58,60 | 57,30 | 57,57 | 0,65% | 897.839,00 |
| 11.11.2025 | 57,22 | 57,75 | 56,59 | 57,20 | -0,17% | 812.931,00 |
| 10.11.2025 | 57,22 | 57,79 | 56,81 | 57,30 | -0,45% | 833.402,00 |
| 07.11.2025 | 56,26 | 57,56 | 55,81 | 57,56 | 1,66% | 1.068.254,00 |
| 06.11.2025 | 57,83 | 57,89 | 55,83 | 56,62 | -1,08% | 966.447,00 |
| 05.11.2025 | 56,47 | 58,00 | 56,16 | 57,24 | 0,99% | 1.307.176,00 |
| 04.11.2025 | 56,35 | 57,05 | 55,63 | 56,68 | -0,37% | 1.247.732,00 |
| 03.11.2025 | 56,75 | 56,93 | 56,00 | 56,89 | -0,26% | 1.743.670,00 |
| 31.10.2025 | 56,22 | 57,13 | 55,80 | 57,04 | 0,80% | 1.348.003,00 |
| 30.10.2025 | 56,14 | 57,24 | 56,09 | 56,59 | 0,77% | 1.580.423,00 |
| 29.10.2025 | 56,29 | 57,07 | 55,78 | 56,16 | -0,76% | 1.412.186,00 |
| 28.10.2025 | 57,01 | 57,43 | 56,20 | 56,59 | -0,89% | 1.206.872,00 |
| 27.10.2025 | 56,93 | 57,70 | 56,88 | 57,10 | 1,10% | 1.659.331,00 |
| 24.10.2025 | 56,45 | 56,96 | 55,96 | 56,48 | 1,20% | 1.454.747,00 |
| 23.10.2025 | 56,12 | 56,38 | 55,35 | 55,81 | -0,18% | 1.268.421,00 |
| 22.10.2025 | 56,67 | 57,02 | 55,80 | 55,91 | -0,34% | 2.153.447,00 |
| 21.10.2025 | 54,85 | 56,34 | 54,52 | 56,10 | 2,32% | 2.042.103,00 |
| 20.10.2025 | 54,60 | 55,29 | 54,26 | 54,83 | 1,03% | 2.395.548,00 |
| 17.10.2025 | 54,25 | 55,07 | 52,69 | 54,27 | 0,31% | 3.333.907,00 |
| 16.10.2025 | 57,66 | 57,69 | 53,44 | 54,10 | -7,04% | 4.151.690,00 |
| 15.10.2025 | 59,89 | 59,98 | 57,96 | 58,20 | -2,09% | 1.820.456,00 |
| 14.10.2025 | 56,74 | 59,84 | 56,52 | 59,44 | 3,95% | 1.059.939,00 |
| 13.10.2025 | 56,87 | 57,30 | 56,27 | 57,18 | 2,57% | 1.278.872,00 |
| 10.10.2025 | 59,49 | 59,67 | 55,62 | 55,75 | -5,80% | 1.154.465,00 |
| 09.10.2025 | 58,85 | 59,40 | 58,23 | 59,18 | 0,54% | 1.227.091,00 |
| 08.10.2025 | 60,43 | 60,56 | 58,83 | 58,86 | -2,11% | 1.179.834,00 |
| 07.10.2025 | 61,52 | 62,04 | 60,11 | 60,13 | -2,15% | 1.085.115,00 |
| 06.10.2025 | 60,50 | 62,16 | 60,38 | 61,45 | 3,20% | 1.755.135,00 |
| 03.10.2025 | 59,45 | 60,04 | 59,36 | 59,55 | 0,99% | 69.378,00 |
| 02.10.2025 | 58,69 | 59,24 | 58,24 | 58,96 | -0,05% | 1.052.103,00 |
| 01.10.2025 | 58,95 | 59,31 | 58,43 | 58,99 | -0,76% | 1.473.056,00 |
| 30.09.2025 | 59,62 | 60,02 | 58,34 | 59,44 | -0,23% | 1.580.172,00 |
| 29.09.2025 | 59,78 | 60,03 | 58,53 | 59,58 | -0,43% | 1.052.346,00 |
| 26.09.2025 | 60,19 | 60,48 | 59,56 | 59,84 | 0,03% | 828.064,00 |
| 25.09.2025 | 59,83 | 60,09 | 59,36 | 59,82 | -0,57% | 1.244.535,00 |
| 24.09.2025 | 60,99 | 61,16 | 60,02 | 60,16 | -0,91% | 850.159,00 |
| 23.09.2025 | 60,66 | 61,81 | 60,33 | 60,71 | 0,03% | 884.536,00 |
| 22.09.2025 | 61,22 | 61,50 | 60,18 | 60,69 | -1,38% | 1.226.620,00 |
| 19.09.2025 | 61,97 | 62,02 | 61,09 | 61,54 | -1,25% | 3.389.612,00 |
| 18.09.2025 | 60,76 | 62,40 | 60,66 | 62,32 | 2,75% | 1.371.940,00 |
| 17.09.2025 | 59,95 | 62,04 | 59,52 | 60,65 | 1,95% | 1.426.566,00 |
| 16.09.2025 | 60,71 | 60,71 | 58,80 | 59,49 | -1,86% | 2.530.942,00 |
| 15.09.2025 | 61,61 | 62,06 | 60,49 | 60,62 | -1,43% | 1.640.082,00 |
| 12.09.2025 | 62,02 | 62,02 | 61,41 | 61,50 | -0,73% | 1.363.622,00 |
| 11.09.2025 | 61,77 | 62,19 | 61,14 | 61,95 | 0,47% | 1.405.265,00 |
| 10.09.2025 | 61,49 | 62,29 | 61,21 | 61,66 | 0,72% | 2.100.725,00 |
| 09.09.2025 | 61,89 | 62,43 | 61,14 | 61,22 | -1,39% | 1.067.583,00 |
| 08.09.2025 | 62,02 | 62,11 | 61,13 | 62,08 | 0,11% | 1.322.308,00 |
| 05.09.2025 | 63,21 | 63,59 | 61,49 | 62,01 | -1,45% | 1.210.067,00 |
| 04.09.2025 | 62,01 | 62,92 | 61,59 | 62,92 | 1,86% | 864.810,00 |
| 03.09.2025 | 62,10 | 62,75 | 61,22 | 61,77 | -0,77% | 1.097.583,00 |
| 02.09.2025 | 61,21 | 62,26 | 60,86 | 62,25 | 0,05% | 879.871,00 |
| 29.08.2025 | 62,30 | 62,77 | 62,12 | 62,22 | -0,13% | 928.210,00 |
| 28.08.2025 | 62,87 | 62,92 | 61,95 | 62,30 | -0,53% | 874.882,00 |
| 27.08.2025 | 61,88 | 63,25 | 61,82 | 62,63 | 1,02% | 1.196.137,00 |
| 26.08.2025 | 61,03 | 62,23 | 60,80 | 62,00 | 1,42% | 1.256.518,00 |
| 25.08.2025 | 61,00 | 61,51 | 60,69 | 61,13 | -0,57% | 861.314,00 |
| 22.08.2025 | 58,47 | 61,49 | 58,40 | 61,48 | 5,67% | 1.512.648,00 |
| 21.08.2025 | 58,04 | 58,53 | 57,77 | 58,18 | -0,31% | 831.857,00 |
| 20.08.2025 | 58,09 | 58,51 | 57,56 | 58,36 | 0,74% | 897.022,00 |
| 19.08.2025 | 58,04 | 58,80 | 57,66 | 57,93 | -0,50% | 868.776,00 |
| 18.08.2025 | 57,27 | 58,27 | 57,05 | 58,22 | 1,27% | 962.309,00 |
| 15.08.2025 | 58,42 | 58,42 | 57,47 | 57,49 | -1,61% | 1.227.626,00 |
| 14.08.2025 | 57,41 | 58,44 | 57,14 | 58,43 | 0,33% | 736.739,00 |
| 13.08.2025 | 58,07 | 58,37 | 57,66 | 58,24 | 0,83% | 1.019.913,00 |
| 12.08.2025 | 55,52 | 57,82 | 55,52 | 57,76 | 4,66% | 1.154.373,00 |
| 11.08.2025 | 55,68 | 55,83 | 55,03 | 55,19 | -1,18% | 1.096.752,00 |
| 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 |