72,215$
-0,02%
Echtzeit-Aktienkurs Webster Financial Corp
Bid:
Ask:
Aktienkurse zur Webster Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 72,23 | 72,59 | 72,20 | 72,22 | -0,02% | 563.632,00 |
| 21.04.2026 | 73,15 | 73,25 | 72,16 | 72,23 | -1,12% | 3.431.524,00 |
| 20.04.2026 | 72,93 | 73,25 | 72,82 | 73,05 | -0,44% | 1.854.344,00 |
| 17.04.2026 | 72,46 | 73,89 | 72,46 | 73,37 | 1,68% | 2.005.619,00 |
| 16.04.2026 | 72,40 | 72,62 | 72,03 | 72,16 | -0,50% | 1.865.484,00 |
| 15.04.2026 | 72,77 | 72,80 | 72,40 | 72,52 | -0,11% | 2.342.635,00 |
| 14.04.2026 | 72,10 | 72,70 | 72,02 | 72,60 | 0,75% | 2.629.992,00 |
| 13.04.2026 | 71,49 | 72,07 | 71,34 | 72,06 | 0,39% | 2.566.010,00 |
| 10.04.2026 | 72,02 | 72,12 | 71,71 | 71,78 | 0,13% | 1.917.374,00 |
| 09.04.2026 | 71,37 | 71,82 | 71,16 | 71,69 | 0,07% | 3.893.524,00 |
| 08.04.2026 | 71,92 | 71,99 | 71,29 | 71,64 | 2,68% | 2.882.299,00 |
| 07.04.2026 | 69,90 | 69,97 | 69,34 | 69,77 | -0,64% | 3.331.754,00 |
| 06.04.2026 | 69,76 | 70,27 | 69,13 | 70,22 | 0,62% | 2.893.175,00 |
| 02.04.2026 | 69,19 | 69,84 | 68,99 | 69,79 | -0,65% | 2.030.777,00 |
| 01.04.2026 | 69,87 | 70,64 | 69,79 | 70,25 | 1,20% | 4.336.794,00 |
| 31.03.2026 | 68,95 | 69,48 | 68,24 | 69,42 | 2,21% | 3.199.300,00 |
| 30.03.2026 | 68,50 | 68,55 | 67,85 | 67,92 | -0,22% | 5.177.896,00 |
| 27.03.2026 | 68,30 | 68,71 | 68,03 | 68,07 | -0,56% | 2.927.342,00 |
| 26.03.2026 | 68,83 | 69,20 | 68,44 | 68,45 | -1,44% | 2.670.380,00 |
| 25.03.2026 | 69,58 | 69,67 | 69,07 | 69,45 | 1,14% | 2.500.484,00 |
| 24.03.2026 | 68,37 | 69,24 | 68,32 | 68,67 | -0,97% | 3.566.335,00 |
| 23.03.2026 | 68,91 | 69,88 | 68,91 | 69,34 | 2,27% | 2.348.203,00 |
| 20.03.2026 | 68,60 | 68,72 | 67,58 | 67,80 | -1,37% | 5.205.758,00 |
| 19.03.2026 | 68,16 | 68,84 | 67,86 | 68,74 | 0,06% | 2.896.499,00 |
| 18.03.2026 | 68,49 | 68,94 | 68,36 | 68,70 | 0,31% | 2.922.929,00 |
| 17.03.2026 | 68,55 | 68,67 | 68,22 | 68,49 | 0,75% | 2.532.604,00 |
| 16.03.2026 | 67,87 | 68,44 | 67,84 | 67,98 | 1,09% | 3.562.982,00 |
| 13.03.2026 | 68,12 | 68,48 | 67,18 | 67,25 | -0,96% | 5.083.521,00 |
| 12.03.2026 | 68,00 | 68,38 | 67,62 | 67,90 | -1,27% | 4.545.048,00 |
| 11.03.2026 | 68,59 | 68,93 | 68,29 | 68,77 | -0,45% | 5.543.162,00 |
| 10.03.2026 | 68,76 | 69,99 | 68,71 | 69,08 | 0,69% | 7.007.659,00 |
| 09.03.2026 | 67,95 | 68,96 | 67,20 | 68,61 | 0,16% | 8.337.544,00 |
| 06.03.2026 | 67,79 | 68,82 | 67,06 | 68,50 | -0,84% | 6.758.525,00 |
| 05.03.2026 | 69,46 | 69,82 | 68,72 | 69,08 | -1,46% | 6.505.651,00 |
| 04.03.2026 | 69,26 | 70,44 | 69,26 | 70,10 | 1,93% | 9.179.105,00 |
| 03.03.2026 | 69,53 | 70,01 | 68,66 | 68,77 | -3,68% | 12.116.756,00 |
| 02.03.2026 | 71,20 | 71,81 | 70,96 | 71,40 | -1,01% | 5.212.723,00 |
| 27.02.2026 | 72,78 | 73,12 | 71,85 | 72,13 | -1,57% | 9.801.358,00 |
| 26.02.2026 | 73,80 | 73,92 | 73,09 | 73,28 | -0,74% | 6.550.940,00 |
| 25.02.2026 | 73,21 | 74,00 | 73,20 | 73,83 | 1,95% | 5.033.943,00 |
| 24.02.2026 | 72,46 | 72,56 | 71,89 | 72,42 | -0,49% | 6.862.685,00 |
| 23.02.2026 | 73,30 | 73,98 | 72,61 | 72,78 | -0,42% | 6.476.845,00 |
| 20.02.2026 | 72,41 | 73,16 | 72,21 | 73,09 | 1,23% | 3.828.489,00 |
| 19.02.2026 | 72,31 | 72,43 | 72,07 | 72,20 | -0,37% | 3.892.710,00 |
| 18.02.2026 | 72,45 | 72,90 | 72,35 | 72,47 | 0,56% | 4.067.224,00 |
| 17.02.2026 | 71,80 | 72,10 | 71,48 | 72,07 | 1,32% | 3.370.356,00 |
| 13.02.2026 | 71,02 | 71,45 | 70,89 | 71,13 | -0,49% | 4.510.868,00 |
| 12.02.2026 | 72,92 | 73,03 | 71,27 | 71,48 | -1,07% | 5.417.233,00 |
| 11.02.2026 | 73,38 | 73,63 | 71,88 | 72,25 | -1,04% | 6.836.512,00 |
| 10.02.2026 | 73,40 | 73,87 | 72,73 | 73,01 | -0,27% | 4.500.314,00 |
| 09.02.2026 | 72,77 | 73,51 | 72,77 | 73,21 | 0,11% | 4.245.908,00 |
| 06.02.2026 | 72,86 | 73,30 | 72,62 | 73,13 | 1,54% | 5.664.328,00 |
| 05.02.2026 | 71,76 | 72,55 | 71,54 | 72,02 | -0,33% | 9.052.930,00 |
| 04.02.2026 | 72,90 | 73,44 | 71,87 | 72,26 | 0,43% | 17.921.945,00 |
| 03.02.2026 | 66,07 | 73,50 | 65,35 | 71,95 | 9,02% | 17.881.252,00 |
| 02.02.2026 | 65,52 | 66,76 | 65,48 | 66,00 | 0,35% | 1.402.069,00 |
| 30.01.2026 | 65,36 | 66,29 | 65,07 | 65,77 | 0,23% | 1.491.400,00 |
| 29.01.2026 | 64,94 | 65,67 | 64,06 | 65,62 | 1,69% | 1.500.733,00 |
| 28.01.2026 | 64,36 | 65,35 | 63,97 | 64,53 | 0,44% | 1.667.714,00 |
| 27.01.2026 | 65,37 | 65,37 | 64,08 | 64,25 | -0,59% | 2.156.650,00 |
| 26.01.2026 | 64,48 | 65,38 | 63,53 | 64,63 | 0,84% | 1.519.069,00 |
| 23.01.2026 | 66,00 | 66,87 | 63,73 | 64,09 | -3,22% | 2.729.746,00 |
| 22.01.2026 | 66,07 | 67,43 | 65,71 | 66,22 | 0,46% | 2.645.314,00 |
| 21.01.2026 | 64,05 | 66,19 | 63,64 | 65,92 | 3,99% | 1.775.981,00 |
| 20.01.2026 | 63,76 | 64,65 | 63,14 | 63,39 | -1,77% | 1.445.655,00 |
| 16.01.2026 | 64,26 | 65,22 | 63,92 | 64,53 | 0,19% | 1.945.639,00 |
| 15.01.2026 | 64,13 | 64,84 | 63,70 | 64,41 | 1,24% | 2.332.038,00 |
| 14.01.2026 | 62,65 | 63,95 | 62,48 | 63,62 | 1,23% | 1.802.702,00 |
| 13.01.2026 | 63,46 | 63,83 | 62,81 | 62,85 | -0,55% | 1.112.897,00 |
| 12.01.2026 | 63,92 | 64,37 | 63,13 | 63,20 | -2,42% | 1.668.040,00 |
| 09.01.2026 | 65,98 | 66,54 | 64,75 | 64,77 | -1,49% | 824.764,00 |
| 08.01.2026 | 64,33 | 66,49 | 64,33 | 65,75 | 1,81% | 1.102.918,00 |
| 07.01.2026 | 65,50 | 65,71 | 64,28 | 64,58 | -1,70% | 1.032.397,00 |
| 06.01.2026 | 64,78 | 65,98 | 64,51 | 65,70 | 1,01% | 994.265,00 |
| 05.01.2026 | 63,51 | 65,90 | 63,51 | 65,04 | 1,91% | 1.539.703,00 |
| 02.01.2026 | 63,05 | 64,38 | 62,30 | 63,82 | 1,40% | 917.382,00 |
| 31.12.2025 | 63,87 | 63,87 | 62,83 | 62,94 | -0,93% | 846.989,00 |
| 30.12.2025 | 64,20 | 64,36 | 63,36 | 63,53 | -0,67% | 579.952,00 |
| 29.12.2025 | 64,50 | 64,72 | 63,92 | 63,96 | -0,68% | 651.247,00 |
| 26.12.2025 | 64,47 | 64,81 | 64,12 | 64,40 | -0,20% | 396.123,00 |
| 24.12.2025 | 64,55 | 64,85 | 64,12 | 64,53 | 0,33% | 370.853,00 |
| 23.12.2025 | 65,22 | 65,22 | 64,32 | 64,32 | -0,95% | 701.431,00 |
| 22.12.2025 | 64,66 | 65,28 | 64,41 | 64,94 | 0,43% | 809.977,00 |
| 19.12.2025 | 64,90 | 65,25 | 64,03 | 64,66 | -0,06% | 3.163.746,00 |
| 18.12.2025 | 64,42 | 65,39 | 63,99 | 64,70 | 1,09% | 2.022.507,00 |
| 17.12.2025 | 63,80 | 64,38 | 63,59 | 64,00 | 0,47% | 2.010.301,00 |
| 16.12.2025 | 64,43 | 64,78 | 63,26 | 63,70 | -0,67% | 1.395.089,00 |
| 15.12.2025 | 64,42 | 64,87 | 63,43 | 64,13 | 0,27% | 1.258.155,00 |
| 12.12.2025 | 64,49 | 64,63 | 63,48 | 63,96 | 0,05% | 1.671.631,00 |
| 11.12.2025 | 63,86 | 64,86 | 63,54 | 63,93 | -0,09% | 1.869.427,00 |
| 10.12.2025 | 62,78 | 64,41 | 62,58 | 63,99 | 2,11% | 2.507.236,00 |
| 09.12.2025 | 62,50 | 63,75 | 62,50 | 62,67 | 0,06% | 1.053.772,00 |
| 08.12.2025 | 62,51 | 63,41 | 62,42 | 62,63 | 0,22% | 1.460.564,00 |
| 05.12.2025 | 61,82 | 62,80 | 61,80 | 62,49 | 0,71% | 1.039.301,00 |
| 04.12.2025 | 62,00 | 62,84 | 61,76 | 62,05 | -0,06% | 1.258.801,00 |
| 03.12.2025 | 60,34 | 62,30 | 60,19 | 62,09 | 2,80% | 1.713.663,00 |
| 02.12.2025 | 60,88 | 61,16 | 60,32 | 60,40 | -0,17% | 854.606,00 |
| 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 |