76,010$
0,52%
Echtzeit-Aktienkurs WEBSTER FINANCIAL CORP.
Bid:
Ask:
Aktienkurse zur WEBSTER FINANCIAL CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 75,45 | 76,08 | 75,45 | 76,01 | 0,52% | 112.097,00 |
| 18.06.2026 | 75,59 | 75,88 | 75,53 | 75,62 | 0,81% | 3.728.214,00 |
| 17.06.2026 | 75,50 | 76,10 | 75,01 | 75,01 | 0,25% | 6.698.357,00 |
| 16.06.2026 | 75,00 | 75,07 | 74,78 | 74,82 | 0,59% | 3.094.458,00 |
| 15.06.2026 | 74,26 | 74,79 | 74,23 | 74,38 | 0,64% | 2.982.341,00 |
| 12.06.2026 | 73,50 | 73,91 | 73,03 | 73,91 | 0,97% | 4.075.617,00 |
| 11.06.2026 | 72,32 | 73,20 | 71,95 | 73,20 | 1,91% | 4.192.334,00 |
| 10.06.2026 | 72,65 | 72,65 | 71,81 | 71,83 | -1,09% | 4.837.260,00 |
| 09.06.2026 | 72,93 | 73,00 | 71,99 | 72,62 | 0,37% | 4.172.839,00 |
| 08.06.2026 | 72,56 | 72,79 | 72,22 | 72,35 | 0,11% | 2.630.864,00 |
| 05.06.2026 | 73,00 | 73,08 | 72,21 | 72,27 | -0,86% | 2.460.620,00 |
| 04.06.2026 | 72,96 | 73,02 | 72,70 | 72,90 | 1,05% | 2.349.524,00 |
| 03.06.2026 | 72,45 | 72,68 | 72,13 | 72,14 | -0,65% | 2.822.581,00 |
| 02.06.2026 | 72,74 | 72,86 | 72,38 | 72,61 | 0,32% | 3.468.298,00 |
| 01.06.2026 | 72,28 | 72,50 | 71,96 | 72,38 | -0,47% | 4.187.489,00 |
| 29.05.2026 | 72,73 | 73,00 | 72,56 | 72,72 | 0,10% | 2.279.956,00 |
| 28.05.2026 | 72,84 | 72,84 | 72,36 | 72,65 | -0,45% | 2.282.810,00 |
| 27.05.2026 | 72,96 | 73,34 | 72,82 | 72,98 | 0,32% | 3.654.617,00 |
| 26.05.2026 | 73,03 | 73,03 | 72,38 | 72,75 | 1,32% | 3.745.184,00 |
| 22.05.2026 | 72,46 | 72,59 | 71,79 | 71,80 | -1,07% | 5.440.764,00 |
| 21.05.2026 | 72,75 | 73,00 | 72,26 | 72,58 | -0,71% | 8.710.338,00 |
| 20.05.2026 | 71,88 | 73,19 | 71,77 | 73,10 | 1,94% | 2.930.152,00 |
| 19.05.2026 | 71,52 | 71,83 | 71,37 | 71,71 | 0,00% | 2.351.883,00 |
| 18.05.2026 | 71,55 | 71,90 | 71,32 | 71,71 | 0,77% | 3.135.516,00 |
| 15.05.2026 | 71,57 | 71,66 | 71,16 | 71,16 | -0,67% | 3.748.388,00 |
| 14.05.2026 | 72,02 | 72,11 | 71,59 | 71,64 | -0,04% | 1.150.076,00 |
| 13.05.2026 | 71,59 | 71,93 | 71,50 | 71,67 | -0,43% | 2.691.899,00 |
| 12.05.2026 | 72,14 | 72,14 | 71,55 | 71,98 | -0,24% | 2.328.071,00 |
| 11.05.2026 | 72,57 | 72,64 | 72,11 | 72,15 | -1,04% | 1.651.471,00 |
| 08.05.2026 | 72,93 | 73,06 | 72,62 | 72,91 | 0,30% | 1.856.570,00 |
| 07.05.2026 | 73,20 | 73,52 | 72,58 | 72,69 | -0,89% | 1.455.650,00 |
| 06.05.2026 | 72,92 | 73,48 | 72,92 | 73,34 | 1,64% | 1.756.649,00 |
| 05.05.2026 | 71,62 | 72,18 | 71,58 | 72,16 | 1,29% | 2.289.187,00 |
| 04.05.2026 | 71,89 | 71,90 | 71,16 | 71,24 | -1,36% | 3.121.052,00 |
| 01.05.2026 | 72,59 | 72,62 | 72,03 | 72,22 | -0,19% | 2.042.107,00 |
| 30.04.2026 | 71,83 | 72,58 | 71,64 | 72,36 | 0,65% | 4.063.450,00 |
| 29.04.2026 | 72,40 | 72,55 | 71,87 | 71,89 | -0,15% | 3.633.664,00 |
| 28.04.2026 | 72,61 | 72,62 | 71,99 | 72,00 | 0,22% | 2.585.048,00 |
| 27.04.2026 | 71,99 | 72,18 | 71,84 | 71,84 | 0,04% | 2.533.189,00 |
| 24.04.2026 | 71,61 | 72,00 | 71,44 | 71,81 | 0,11% | 3.040.380,00 |
| 23.04.2026 | 72,21 | 72,21 | 71,28 | 71,73 | -0,60% | 2.006.355,00 |
| 22.04.2026 | 72,77 | 72,77 | 72,10 | 72,16 | -0,10% | 1.773.410,00 |
| 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 |