50,570$
0,66%
Echtzeit-Aktienkurs Webster Financial Corp
Bid:
Ask:
Aktienkurse zur Webster Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 50,71 | 51,11 | 50,57 | 50,63 | 0,78% | 31.274,00 |
| 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 |
| 31.07.2024 | 49,31 | 50,43 | 48,82 | 49,62 | 0,55% | 1.368.937,00 |
| 30.07.2024 | 48,66 | 49,50 | 48,12 | 49,35 | 2,20% | 1.307.148,00 |
| 29.07.2024 | 48,92 | 48,96 | 47,78 | 48,29 | -1,85% | 1.410.482,00 |
| 26.07.2024 | 48,89 | 49,37 | 48,43 | 49,20 | 1,23% | 1.709.281,00 |
| 25.07.2024 | 46,66 | 48,90 | 46,32 | 48,60 | 4,83% | 2.008.574,00 |
| 24.07.2024 | 46,32 | 47,49 | 46,15 | 46,36 | 0,76% | 2.348.182,00 |
| 23.07.2024 | 41,54 | 46,90 | 41,54 | 46,01 | -5,70% | 4.339.860,00 |
| 22.07.2024 | 47,73 | 48,83 | 47,19 | 48,79 | 2,03% | 3.531.309,00 |
| 19.07.2024 | 48,38 | 49,12 | 47,75 | 47,82 | -1,34% | 2.573.444,00 |
| 18.07.2024 | 48,77 | 49,83 | 48,11 | 48,47 | -1,20% | 1.791.093,00 |
| 17.07.2024 | 49,04 | 50,51 | 48,82 | 49,06 | -1,07% | 2.173.246,00 |
| 16.07.2024 | 48,08 | 49,90 | 47,90 | 49,59 | 3,55% | 1.667.015,00 |
| 15.07.2024 | 48,00 | 48,24 | 47,42 | 47,89 | 2,48% | 1.690.317,00 |
| 12.07.2024 | 46,75 | 47,12 | 46,29 | 46,73 | 0,39% | 1.313.824,00 |
| 11.07.2024 | 45,15 | 46,64 | 45,02 | 46,55 | 4,68% | 1.579.500,00 |
| 10.07.2024 | 43,37 | 44,51 | 43,31 | 44,47 | 2,02% | 928.665,00 |
| 09.07.2024 | 42,64 | 43,69 | 42,50 | 43,59 | 1,75% | 1.195.040,00 |
| 08.07.2024 | 43,04 | 43,59 | 42,53 | 42,84 | -0,49% | 1.000.990,00 |
| 05.07.2024 | 43,31 | 43,81 | 42,89 | 43,05 | -0,92% | 1.980.466,00 |
| 03.07.2024 | 45,02 | 45,21 | 43,43 | 43,45 | -3,72% | 1.034.367,00 |
| 02.07.2024 | 44,07 | 45,29 | 44,07 | 45,13 | 1,97% | 1.845.828,00 |
| 01.07.2024 | 43,50 | 44,61 | 43,50 | 44,26 | 1,54% | 2.045.453,00 |
| 28.06.2024 | 41,81 | 43,65 | 41,81 | 43,59 | 5,14% | 2.517.172,00 |
| 27.06.2024 | 41,47 | 41,64 | 41,10 | 41,46 | -0,48% | 1.158.789,00 |
| 26.06.2024 | 41,28 | 41,73 | 41,13 | 41,66 | 0,00% | 783.629,00 |
| 25.06.2024 | 41,85 | 42,18 | 41,46 | 41,66 | -1,14% | 991.642,00 |
| 24.06.2024 | 40,92 | 42,54 | 40,88 | 42,14 | 3,13% | 1.037.323,00 |
| 21.06.2024 | 40,84 | 40,86 | 40,29 | 40,86 | -0,12% | 2.403.722,00 |
| 20.06.2024 | 40,48 | 41,11 | 40,48 | 40,91 | 0,34% | 709.941,00 |
| 18.06.2024 | 40,46 | 40,87 | 40,27 | 40,77 | 0,52% | 1.048.051,00 |
| 17.06.2024 | 39,64 | 40,59 | 39,34 | 40,56 | 2,32% | 1.116.047,00 |
| 14.06.2024 | 40,03 | 40,36 | 39,38 | 39,64 | -2,24% | 1.544.475,00 |