58,200$
-2,09%
Echtzeit-Aktienkurs Webster Financial Corp
Bid:
Ask:
Aktienkurse zur Webster Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |