55,000$
1,61%
Echtzeit-Aktienkurs Webster Financial Corp
Bid:
Ask:
Aktienkurse zur Webster Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 53,63 | 55,85 | 53,55 | 54,99 | 1,59% | 3.609.921,00 |
| 19.12.2024 | 56,00 | 56,00 | 53,96 | 54,13 | -0,75% | 1.235.554,00 |
| 18.12.2024 | 58,02 | 58,37 | 54,25 | 54,54 | -5,49% | 2.109.162,00 |
| 17.12.2024 | 59,22 | 59,36 | 57,29 | 57,71 | -2,19% | 1.100.480,00 |
| 16.12.2024 | 58,75 | 59,10 | 58,44 | 59,00 | 0,07% | 708.200,00 |
| 13.12.2024 | 59,18 | 59,35 | 58,30 | 58,96 | -0,19% | 694.316,00 |
| 12.12.2024 | 59,70 | 60,06 | 59,00 | 59,07 | -1,04% | 842.838,00 |
| 11.12.2024 | 59,25 | 60,86 | 59,04 | 59,69 | 1,31% | 1.383.545,00 |
| 10.12.2024 | 59,34 | 60,10 | 58,52 | 58,92 | -0,32% | 842.911,00 |
| 09.12.2024 | 60,46 | 60,46 | 59,06 | 59,11 | -1,50% | 577.003,00 |
| 06.12.2024 | 60,23 | 60,36 | 59,35 | 60,01 | 0,22% | 602.448,00 |
| 05.12.2024 | 60,79 | 61,13 | 59,85 | 59,88 | -0,84% | 595.253,00 |
| 04.12.2024 | 60,43 | 60,53 | 59,66 | 60,39 | 0,15% | 634.366,00 |
| 03.12.2024 | 60,94 | 61,20 | 60,11 | 60,30 | -1,05% | 706.226,00 |
| 02.12.2024 | 61,96 | 62,26 | 60,64 | 60,94 | -1,36% | 767.775,00 |
| 29.11.2024 | 62,47 | 62,89 | 61,32 | 61,78 | -0,44% | 489.466,00 |
| 27.11.2024 | 62,51 | 63,19 | 61,87 | 62,05 | 0,05% | 624.922,00 |
| 26.11.2024 | 62,40 | 62,80 | 61,52 | 62,02 | -1,27% | 968.610,00 |
| 25.11.2024 | 62,24 | 63,99 | 62,14 | 62,82 | 1,72% | 1.452.935,00 |
| 22.11.2024 | 60,56 | 61,86 | 60,56 | 61,76 | 2,13% | 1.190.525,00 |
| 21.11.2024 | 60,27 | 60,94 | 59,64 | 60,47 | 1,54% | 126.968,00 |
| 20.11.2024 | 59,89 | 60,02 | 58,55 | 59,55 | -0,68% | 1.179.079,00 |
| 19.11.2024 | 59,64 | 60,37 | 59,50 | 59,96 | -0,94% | 834.357,00 |
| 18.11.2024 | 60,20 | 60,96 | 60,06 | 60,53 | 0,77% | 1.365.409,00 |
| 15.11.2024 | 59,87 | 60,21 | 58,78 | 60,07 | 0,62% | 1.687.612,00 |
| 14.11.2024 | 59,80 | 60,41 | 59,35 | 59,70 | -0,23% | 772.599,00 |
| 13.11.2024 | 60,54 | 61,12 | 59,51 | 59,84 | -0,40% | 1.428.361,00 |
| 12.11.2024 | 60,00 | 61,04 | 59,69 | 60,08 | 0,18% | 1.218.012,00 |
| 11.11.2024 | 58,71 | 61,04 | 58,71 | 59,97 | 3,93% | 1.612.537,00 |
| 08.11.2024 | 58,03 | 58,25 | 57,04 | 57,70 | 0,03% | 1.490.092,00 |
| 07.11.2024 | 59,64 | 60,10 | 57,43 | 57,68 | -4,04% | 2.258.475,00 |
| 06.11.2024 | 55,84 | 60,13 | 55,44 | 60,11 | 18,21% | 4.488.427,00 |
| 05.11.2024 | 50,36 | 51,09 | 50,31 | 50,85 | 1,21% | 547.516,00 |
| 04.11.2024 | 50,69 | 50,72 | 49,48 | 50,24 | -0,95% | 799.841,00 |
| 01.11.2024 | 51,74 | 51,99 | 50,62 | 50,72 | -2,08% | 929.448,00 |
| 31.10.2024 | 52,57 | 52,81 | 51,73 | 51,80 | -1,46% | 1.018.098,00 |
| 30.10.2024 | 51,94 | 53,23 | 51,90 | 52,57 | 1,29% | 1.019.983,00 |
| 29.10.2024 | 52,20 | 52,40 | 51,64 | 51,90 | -0,54% | 771.209,00 |
| 28.10.2024 | 51,75 | 52,40 | 51,36 | 52,18 | 2,01% | 889.030,00 |
| 25.10.2024 | 52,47 | 52,62 | 50,89 | 51,15 | -1,39% | 846.706,00 |
| 24.10.2024 | 51,54 | 51,95 | 50,69 | 51,87 | 0,78% | 1.324.665,00 |
| 23.10.2024 | 51,90 | 52,21 | 51,14 | 51,47 | -0,90% | 812.552,00 |
| 22.10.2024 | 51,26 | 52,27 | 51,10 | 51,94 | 0,87% | 973.881,00 |
| 21.10.2024 | 52,89 | 53,13 | 51,31 | 51,49 | -2,68% | 1.917.863,00 |
| 18.10.2024 | 53,80 | 53,90 | 52,40 | 52,91 | -2,47% | 2.126.181,00 |
| 17.10.2024 | 50,23 | 54,38 | 49,87 | 54,25 | 11,58% | 3.774.230,00 |
| 16.10.2024 | 49,33 | 49,95 | 48,30 | 48,62 | -0,63% | 3.124.514,00 |
| 15.10.2024 | 48,28 | 49,98 | 48,02 | 48,93 | 1,73% | 1.391.724,00 |
| 14.10.2024 | 47,79 | 48,43 | 47,15 | 48,10 | 0,50% | 1.138.057,00 |
| 11.10.2024 | 46,45 | 47,94 | 46,31 | 47,86 | 3,89% | 1.109.231,00 |
| 10.10.2024 | 45,34 | 46,12 | 45,09 | 46,07 | 1,14% | 1.090.115,00 |
| 09.10.2024 | 45,00 | 45,90 | 44,68 | 45,55 | 1,76% | 1.440.760,00 |
| 08.10.2024 | 45,41 | 45,49 | 44,66 | 44,76 | -1,08% | 581.675,00 |
| 07.10.2024 | 45,36 | 45,67 | 44,84 | 45,25 | -0,85% | 783.863,00 |
| 04.10.2024 | 45,66 | 46,11 | 45,12 | 45,64 | 2,61% | 920.616,00 |
| 03.10.2024 | 44,05 | 44,54 | 43,64 | 44,48 | 0,34% | 890.521,00 |
| 02.10.2024 | 44,77 | 45,28 | 44,23 | 44,33 | -1,18% | 1.015.512,00 |
| 01.10.2024 | 46,22 | 46,22 | 44,57 | 44,86 | -3,75% | 804.004,00 |
| 30.09.2024 | 46,41 | 47,05 | 46,22 | 46,61 | 0,47% | 708.094,00 |
| 27.09.2024 | 46,54 | 46,94 | 46,14 | 46,39 | 0,59% | 645.929,00 |
| 26.09.2024 | 46,26 | 46,62 | 45,78 | 46,12 | 1,45% | 1.195.859,00 |
| 25.09.2024 | 46,38 | 46,38 | 44,89 | 45,46 | -2,03% | 2.174.710,00 |
| 24.09.2024 | 47,39 | 48,08 | 46,34 | 46,40 | -2,17% | 1.331.656,00 |
| 23.09.2024 | 48,13 | 48,32 | 47,03 | 47,43 | -1,25% | 1.154.269,00 |
| 20.09.2024 | 48,17 | 48,22 | 47,57 | 48,03 | -0,68% | 2.353.382,00 |
| 19.09.2024 | 47,99 | 48,50 | 47,09 | 48,36 | 3,36% | 1.432.549,00 |
| 18.09.2024 | 46,18 | 48,07 | 45,57 | 46,79 | 1,78% | 1.281.590,00 |
| 17.09.2024 | 45,60 | 46,52 | 45,27 | 45,97 | 1,75% | 1.055.707,00 |
| 16.09.2024 | 44,95 | 45,61 | 44,56 | 45,18 | 1,10% | 935.338,00 |
| 13.09.2024 | 44,06 | 44,71 | 43,94 | 44,69 | 2,20% | 1.091.939,00 |
| 12.09.2024 | 44,10 | 44,20 | 43,24 | 43,73 | -0,52% | 944.698,00 |
| 11.09.2024 | 44,28 | 44,28 | 42,54 | 43,96 | -1,94% | 952.748,00 |
| 10.09.2024 | 44,83 | 44,97 | 43,60 | 44,83 | 0,31% | 1.301.779,00 |
| 09.09.2024 | 43,73 | 44,90 | 43,22 | 44,69 | 2,78% | 1.475.203,00 |
| 06.09.2024 | 44,94 | 45,31 | 43,41 | 43,48 | -2,86% | 1.004.012,00 |
| 05.09.2024 | 46,25 | 46,25 | 44,69 | 44,76 | -2,10% | 1.003.956,00 |
| 04.09.2024 | 46,39 | 46,89 | 45,28 | 45,72 | -2,04% | 800.951,00 |
| 03.09.2024 | 46,99 | 47,64 | 46,52 | 46,67 | -1,60% | 849.329,00 |
| 30.08.2024 | 47,39 | 47,66 | 46,85 | 47,43 | 0,34% | 841.981,00 |
| 29.08.2024 | 47,34 | 47,72 | 46,33 | 47,27 | 0,81% | 693.777,00 |
| 28.08.2024 | 46,43 | 46,92 | 46,16 | 46,89 | 0,60% | 865.865,00 |
| 27.08.2024 | 46,44 | 46,71 | 45,90 | 46,61 | -0,19% | 977.912,00 |
| 26.08.2024 | 47,89 | 47,99 | 46,65 | 46,70 | -1,48% | 748.066,00 |
| 23.08.2024 | 45,56 | 47,50 | 45,43 | 47,40 | 5,17% | 1.572.826,00 |
| 22.08.2024 | 45,12 | 45,64 | 44,96 | 45,07 | -0,09% | 865.538,00 |
| 21.08.2024 | 45,37 | 45,37 | 44,55 | 45,11 | 0,16% | 815.962,00 |
| 20.08.2024 | 45,63 | 45,84 | 44,84 | 45,04 | -1,83% | 571.623,00 |
| 19.08.2024 | 45,55 | 46,03 | 45,41 | 45,88 | 0,66% | 849.347,00 |
| 16.08.2024 | 45,20 | 45,98 | 45,10 | 45,58 | 0,46% | 754.929,00 |
| 15.08.2024 | 45,20 | 46,00 | 45,05 | 45,37 | 2,76% | 919.770,00 |
| 14.08.2024 | 44,18 | 44,24 | 43,49 | 44,15 | 0,57% | 637.134,00 |
| 13.08.2024 | 44,16 | 44,16 | 42,98 | 43,90 | 0,55% | 670.943,00 |
| 12.08.2024 | 44,82 | 45,58 | 43,40 | 43,66 | -1,69% | 878.028,00 |
| 09.08.2024 | 44,03 | 44,58 | 43,86 | 44,41 | 1,02% | 1.315.116,00 |
| 08.08.2024 | 43,35 | 44,20 | 43,08 | 43,96 | 3,12% | 1.063.124,00 |
| 07.08.2024 | 43,69 | 44,02 | 42,48 | 42,63 | -0,77% | 827.035,00 |
| 06.08.2024 | 42,42 | 44,04 | 42,24 | 42,96 | 1,11% | 1.390.269,00 |
| 05.08.2024 | 41,93 | 42,99 | 40,88 | 42,49 | -3,65% | 1.614.318,00 |
| 02.08.2024 | 44,79 | 44,79 | 43,50 | 44,10 | -4,57% | 1.365.625,00 |
| 01.08.2024 | 49,60 | 49,80 | 45,98 | 46,21 | -6,87% | 1.430.582,00 |