25,460$
-8,15%
Echtzeit-Aktienkurs Washington Trust Bancorp
Bid:
Ask:
Aktienkurse zur Washington Trust Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 26,89 | 26,89 | 25,44 | 25,46 | -8,19% | 34.824,00 |
| 03.04.2025 | 28,98 | 29,18 | 27,61 | 27,73 | -7,75% | 368.409,00 |
| 02.04.2025 | 29,52 | 30,11 | 29,52 | 30,06 | 0,67% | 167.991,00 |
| 01.04.2025 | 29,86 | 30,40 | 29,56 | 29,86 | -3,27% | 215.710,00 |
| 31.03.2025 | 30,37 | 31,06 | 30,32 | 30,87 | 0,23% | 197.454,00 |
| 28.03.2025 | 31,36 | 31,77 | 30,45 | 30,80 | -2,13% | 148.786,00 |
| 27.03.2025 | 31,58 | 31,81 | 31,34 | 31,47 | -0,35% | 124.302,00 |
| 26.03.2025 | 31,88 | 32,17 | 31,40 | 31,58 | -0,57% | 111.403,00 |
| 25.03.2025 | 32,15 | 32,22 | 31,76 | 31,76 | -0,59% | 112.841,00 |
| 24.03.2025 | 31,62 | 32,12 | 31,52 | 31,95 | 2,08% | 135.729,00 |
| 21.03.2025 | 31,32 | 31,73 | 30,74 | 31,30 | -0,76% | 952.146,00 |
| 20.03.2025 | 31,47 | 32,05 | 31,47 | 31,54 | -0,47% | 149.465,00 |
| 19.03.2025 | 31,27 | 32,17 | 31,27 | 31,69 | 1,15% | 153.556,00 |
| 18.03.2025 | 30,97 | 31,38 | 30,72 | 31,33 | 1,29% | 124.072,00 |
| 17.03.2025 | 30,76 | 31,08 | 30,55 | 30,93 | 0,26% | 211.668,00 |
| 14.03.2025 | 30,19 | 30,90 | 29,84 | 30,85 | 4,79% | 181.942,00 |
| 13.03.2025 | 29,79 | 29,94 | 29,37 | 29,44 | -0,64% | 119.149,00 |
| 12.03.2025 | 29,47 | 30,01 | 29,08 | 29,63 | 1,58% | 159.870,00 |
| 11.03.2025 | 29,26 | 29,53 | 28,64 | 29,17 | -0,17% | 145.639,00 |
| 10.03.2025 | 29,62 | 30,13 | 29,10 | 29,22 | -2,89% | 154.455,00 |
| 07.03.2025 | 30,38 | 30,90 | 29,72 | 30,09 | -0,99% | 96.210,00 |
| 06.03.2025 | 30,29 | 30,45 | 30,04 | 30,39 | -0,85% | 115.089,00 |
| 05.03.2025 | 30,71 | 31,50 | 30,10 | 30,65 | -0,10% | 167.678,00 |
| 04.03.2025 | 31,68 | 31,68 | 30,38 | 30,68 | -3,94% | 138.321,00 |
| 03.03.2025 | 32,07 | 32,49 | 31,72 | 31,94 | -0,56% | 146.796,00 |
| 28.02.2025 | 31,73 | 32,25 | 31,57 | 32,12 | 1,74% | 125.562,00 |
| 27.02.2025 | 31,33 | 31,69 | 31,31 | 31,57 | 0,93% | 116.708,00 |
| 26.02.2025 | 31,51 | 31,89 | 31,04 | 31,28 | -0,54% | 125.175,00 |
| 25.02.2025 | 31,39 | 31,83 | 31,39 | 31,45 | 0,67% | 132.314,00 |
| 24.02.2025 | 31,77 | 31,80 | 31,22 | 31,24 | -0,83% | 182.414,00 |
| 21.02.2025 | 32,45 | 32,59 | 31,42 | 31,50 | -2,39% | 148.449,00 |
| 20.02.2025 | 32,60 | 32,60 | 31,78 | 32,27 | -1,71% | 162.192,00 |
| 19.02.2025 | 32,44 | 32,92 | 32,30 | 32,83 | 0,24% | 98.473,00 |
| 18.02.2025 | 32,65 | 32,98 | 32,51 | 32,75 | 0,18% | 140.356,00 |
| 14.02.2025 | 32,93 | 33,16 | 32,47 | 32,69 | 0,00% | 94.849,00 |
| 13.02.2025 | 32,43 | 32,76 | 32,14 | 32,69 | 1,40% | 128.103,00 |
| 12.02.2025 | 32,69 | 32,89 | 32,21 | 32,24 | -3,42% | 210.312,00 |
| 11.02.2025 | 32,88 | 33,56 | 32,64 | 33,38 | 1,21% | 164.484,00 |
| 10.02.2025 | 33,74 | 34,13 | 32,98 | 32,98 | -1,82% | 182.600,00 |
| 07.02.2025 | 33,88 | 33,95 | 32,74 | 33,59 | -1,09% | 337.794,00 |
| 06.02.2025 | 33,84 | 34,10 | 33,37 | 33,96 | 0,80% | 181.634,00 |
| 05.02.2025 | 33,66 | 33,69 | 32,84 | 33,69 | 0,78% | 193.096,00 |
| 04.02.2025 | 32,09 | 33,47 | 32,09 | 33,43 | 3,85% | 160.622,00 |
| 03.02.2025 | 31,90 | 32,62 | 31,49 | 32,19 | -1,77% | 217.753,00 |
| 31.01.2025 | 32,10 | 32,89 | 32,04 | 32,77 | 1,68% | 259.452,00 |
| 30.01.2025 | 30,99 | 32,64 | 30,79 | 32,23 | -0,77% | 389.608,00 |
| 29.01.2025 | 32,37 | 32,80 | 32,00 | 32,48 | 0,37% | 187.546,00 |
| 28.01.2025 | 32,68 | 33,12 | 32,23 | 32,36 | -1,73% | 178.680,00 |
| 27.01.2025 | 32,60 | 33,70 | 32,36 | 32,93 | 1,42% | 256.369,00 |
| 24.01.2025 | 32,41 | 32,91 | 32,10 | 32,47 | 0,43% | 97.057,00 |
| 23.01.2025 | 32,34 | 32,68 | 31,99 | 32,33 | -0,12% | 150.109,00 |
| 22.01.2025 | 32,58 | 32,68 | 32,12 | 32,37 | -1,43% | 105.034,00 |
| 21.01.2025 | 32,75 | 33,39 | 32,75 | 32,84 | 0,03% | 126.747,00 |
| 17.01.2025 | 32,64 | 32,92 | 32,12 | 32,83 | 1,36% | 139.539,00 |
| 16.01.2025 | 32,01 | 32,47 | 31,72 | 32,39 | 0,43% | 224.956,00 |
| 15.01.2025 | 32,51 | 33,05 | 31,57 | 32,25 | 2,81% | 223.392,00 |
| 14.01.2025 | 30,35 | 31,39 | 30,17 | 31,37 | 4,74% | 211.411,00 |
| 13.01.2025 | 29,34 | 29,98 | 29,26 | 29,95 | 1,25% | 250.157,00 |
| 10.01.2025 | 29,97 | 30,04 | 28,84 | 29,58 | -3,46% | 179.391,00 |
| 08.01.2025 | 30,49 | 30,67 | 29,94 | 30,64 | -0,03% | 183.853,00 |
| 07.01.2025 | 31,09 | 31,19 | 30,30 | 30,65 | -0,97% | 215.369,00 |
| 06.01.2025 | 31,08 | 31,41 | 30,47 | 30,95 | -0,19% | 228.768,00 |
| 03.01.2025 | 30,06 | 31,10 | 29,35 | 31,01 | 3,16% | 274.990,00 |
| 02.01.2025 | 31,29 | 31,34 | 29,77 | 30,06 | -4,11% | 237.038,00 |
| 31.12.2024 | 31,46 | 31,55 | 31,09 | 31,35 | 0,77% | 300.861,00 |
| 30.12.2024 | 30,66 | 31,33 | 30,37 | 31,11 | 1,14% | 174.198,00 |
| 27.12.2024 | 31,37 | 31,61 | 30,44 | 30,76 | -2,16% | 149.940,00 |
| 26.12.2024 | 31,45 | 31,78 | 31,12 | 31,44 | -1,04% | 163.417,00 |
| 24.12.2024 | 31,95 | 32,00 | 31,45 | 31,77 | -0,19% | 97.891,00 |
| 23.12.2024 | 31,40 | 31,89 | 31,06 | 31,83 | 0,35% | 208.714,00 |
| 20.12.2024 | 30,52 | 31,98 | 30,47 | 31,72 | 3,12% | 555.426,00 |
| 19.12.2024 | 31,65 | 31,83 | 30,13 | 30,76 | -0,58% | 488.995,00 |
| 18.12.2024 | 34,24 | 34,27 | 30,81 | 30,94 | -8,81% | 400.028,00 |
| 17.12.2024 | 34,79 | 35,27 | 33,75 | 33,93 | -2,53% | 281.501,00 |
| 16.12.2024 | 34,85 | 35,25 | 34,30 | 34,81 | -0,63% | 505.024,00 |
| 13.12.2024 | 35,40 | 35,50 | 34,07 | 35,03 | -3,50% | 1.366.488,00 |
| 12.12.2024 | 36,64 | 36,98 | 36,14 | 36,30 | -0,98% | 74.557,00 |
| 11.12.2024 | 36,51 | 37,21 | 35,95 | 36,66 | 1,27% | 219.799,00 |
| 10.12.2024 | 36,38 | 36,93 | 35,90 | 36,20 | -0,33% | 105.067,00 |
| 09.12.2024 | 36,56 | 36,98 | 36,23 | 36,32 | -0,27% | 111.494,00 |
| 06.12.2024 | 36,68 | 36,73 | 35,76 | 36,42 | 0,00% | 107.583,00 |
| 05.12.2024 | 37,04 | 37,60 | 36,37 | 36,42 | -1,22% | 88.759,00 |
| 04.12.2024 | 36,63 | 37,07 | 36,40 | 36,87 | 1,10% | 73.913,00 |
| 03.12.2024 | 36,88 | 37,01 | 36,38 | 36,47 | -1,14% | 56.806,00 |
| 02.12.2024 | 37,04 | 37,32 | 36,54 | 36,89 | -0,67% | 83.711,00 |
| 29.11.2024 | 37,51 | 37,81 | 36,81 | 37,14 | -0,48% | 62.904,00 |
| 27.11.2024 | 38,10 | 38,35 | 37,31 | 37,32 | -1,03% | 87.073,00 |
| 26.11.2024 | 37,57 | 38,26 | 37,21 | 37,71 | -0,05% | 160.105,00 |
| 25.11.2024 | 37,90 | 38,89 | 37,70 | 37,73 | 0,86% | 165.512,00 |
| 22.11.2024 | 37,04 | 37,78 | 36,73 | 37,41 | 2,30% | 174.160,00 |
| 21.11.2024 | 36,45 | 37,47 | 36,45 | 36,57 | 0,47% | 30.403,00 |
| 20.11.2024 | 36,57 | 38,92 | 36,09 | 36,40 | -1,22% | 102.132,00 |
| 19.11.2024 | 36,54 | 37,15 | 36,37 | 36,85 | -1,15% | 174.815,00 |
| 18.11.2024 | 38,44 | 38,49 | 37,10 | 37,28 | -2,74% | 135.604,00 |
| 15.11.2024 | 39,07 | 39,48 | 38,16 | 38,33 | -1,84% | 108.402,00 |
| 14.11.2024 | 39,64 | 39,74 | 38,63 | 39,05 | -0,51% | 98.216,00 |
| 13.11.2024 | 39,84 | 40,59 | 39,22 | 39,25 | -1,06% | 114.794,00 |
| 12.11.2024 | 39,55 | 40,17 | 39,29 | 39,67 | 0,05% | 108.780,00 |
| 11.11.2024 | 39,26 | 40,25 | 38,99 | 39,65 | 2,91% | 111.022,00 |
| 08.11.2024 | 38,15 | 38,73 | 37,44 | 38,53 | 1,80% | 103.128,00 |