Washington Trust Bancorp
[WKN: 919434 | ISIN: US9406101082]
Aktienkurse
26,860$ -2,18%
Echtzeit-Aktienkurs Washington Trust Bancorp
Bid: Ask:

Aktienkurse zur Washington Trust Bancorp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 26,79 27,09 26,73 26,88 -2,11% 118.681,00
27.03.2024 26,32 27,46 26,32 27,46 4,37% 70.553,00
26.03.2024 26,74 26,79 26,30 26,31 -0,57% 71.475,00
25.03.2024 26,00 26,54 25,95 26,46 2,84% 80.222,00
22.03.2024 26,57 26,73 25,73 25,73 -2,61% 78.965,00
21.03.2024 25,98 26,69 25,98 26,42 2,17% 73.217,00
20.03.2024 24,73 26,40 24,65 25,86 4,70% 82.018,00
19.03.2024 24,47 24,90 24,47 24,70 0,65% 74.309,00
18.03.2024 25,10 25,13 24,50 24,54 -2,43% 76.320,00
15.03.2024 24,95 25,53 24,95 25,15 0,80% 302.392,00
14.03.2024 25,75 25,77 24,88 24,95 -3,41% 93.192,00
13.03.2024 25,93 26,36 25,75 25,83 -0,39% 52.393,00
12.03.2024 26,02 26,09 25,68 25,93 -0,65% 64.141,00
11.03.2024 26,18 26,42 26,05 26,10 -0,23% 83.861,00
08.03.2024 26,83 26,97 26,16 26,16 -0,72% 47.209,00
07.03.2024 26,60 26,89 26,29 26,35 0,60% 54.905,00
06.03.2024 26,29 26,64 25,60 26,19 -0,11% 82.431,00
05.03.2024 25,46 26,52 25,46 26,22 2,22% 80.725,00
04.03.2024 25,82 26,26 25,49 25,65 -0,39% 92.495,00
01.03.2024 25,56 25,75 25,05 25,75 0,16% 108.868,00
29.02.2024 26,00 26,54 25,68 25,71 0,51% 79.157,00
28.02.2024 25,50 25,69 25,37 25,58 0,16% 56.693,00
27.02.2024 25,91 26,15 25,51 25,54 -0,78% 63.198,00
26.02.2024 25,87 26,09 25,51 25,74 -0,96% 81.394,00
23.02.2024 25,89 26,32 25,50 25,99 0,66% 111.010,00
22.02.2024 26,34 26,70 25,62 25,82 -2,64% 89.203,00
21.02.2024 26,49 26,60 26,24 26,52 -0,60% 35.398,00
20.02.2024 26,85 27,30 26,61 26,68 -1,51% 29.542,00
16.02.2024 27,08 27,42 26,67 27,09 -1,74% 55.769,00
15.02.2024 26,45 27,73 26,40 27,57 5,07% 66.081,00
14.02.2024 26,19 26,45 25,55 26,24 2,70% 84.548,00
13.02.2024 26,70 26,70 25,20 25,55 -7,19% 109.445,00
12.02.2024 26,40 27,79 26,40 27,53 4,36% 113.000,00
09.02.2024 25,80 26,44 25,23 26,38 2,89% 90.703,00
08.02.2024 25,71 25,73 25,23 25,64 -0,31% 75.983,00
07.02.2024 25,74 26,10 25,05 25,72 -1,23% 106.206,00
06.02.2024 26,16 26,66 25,81 26,04 -0,69% 52.306,00
05.02.2024 26,48 26,71 25,91 26,22 -2,02% 106.233,00
02.02.2024 26,69 27,24 26,45 26,76 -2,16% 105.717,00
01.02.2024 27,90 28,20 26,26 27,35 -1,65% 121.153,00
31.01.2024 29,08 29,33 27,81 27,81 -7,70% 115.369,00
30.01.2024 30,07 30,43 29,98 30,13 -0,82% 59.712,00
29.01.2024 29,18 30,38 29,12 30,38 3,65% 49.624,00
26.01.2024 29,12 29,88 28,84 29,31 0,41% 75.288,00
25.01.2024 31,00 31,33 28,01 29,19 -5,17% 151.311,00
24.01.2024 30,75 31,13 30,47 30,78 1,15% 60.423,00
23.01.2024 30,86 31,44 30,26 30,43 -0,75% 64.218,00
22.01.2024 30,06 30,71 30,03 30,66 3,58% 60.833,00
19.01.2024 29,15 29,60 28,81 29,60 2,00% 48.209,00
18.01.2024 29,06 29,33 28,72 29,02 0,17% 40.238,00
17.01.2024 28,55 29,22 28,44 28,97 0,10% 50.166,00
16.01.2024 29,30 29,58 28,92 28,94 -3,15% 72.341,00
12.01.2024 30,51 30,99 29,41 29,88 -0,60% 74.595,00
11.01.2024 30,09 30,26 29,44 30,06 -1,22% 57.706,00
10.01.2024 30,05 30,51 29,92 30,43 1,23% 58.655,00
09.01.2024 30,36 30,39 29,91 30,06 -1,80% 46.733,00
08.01.2024 30,56 30,74 30,36 30,61 -0,23% 48.530,00
05.01.2024 30,14 31,00 30,14 30,68 0,99% 104.987,00
04.01.2024 30,45 31,14 30,36 30,38 -0,78% 75.763,00
03.01.2024 31,78 31,78 30,61 30,62 -4,79% 93.112,00
02.01.2024 32,12 32,85 31,89 32,16 -0,68% 75.494,00
29.12.2023 33,27 33,27 32,30 32,38 -2,91% 105.136,00
28.12.2023 33,23 33,64 33,04 33,35 -0,77% 83.123,00
27.12.2023 33,94 33,96 33,36 33,61 -0,09% 74.722,00
26.12.2023 32,92 33,77 32,64 33,64 3,13% 129.279,00
22.12.2023 32,30 32,82 32,23 32,62 1,94% 77.019,00
21.12.2023 32,17 32,28 31,56 32,00 1,14% 58.636,00
20.12.2023 32,08 32,65 31,62 31,64 -2,13% 133.612,00
19.12.2023 31,75 32,73 31,54 32,33 2,08% 68.334,00
18.12.2023 32,14 32,21 31,35 31,67 -1,22% 77.774,00
15.12.2023 33,02 33,17 31,92 32,06 -2,49% 462.225,00
14.12.2023 32,05 33,10 32,05 32,88 4,15% 145.744,00
13.12.2023 29,29 31,76 29,22 31,57 7,56% 155.027,00
12.12.2023 29,58 29,67 29,34 29,35 -0,91% 50.604,00
11.12.2023 29,44 29,95 29,43 29,62 0,37% 71.380,00
08.12.2023 29,54 30,00 29,30 29,51 0,14% 46.824,00
07.12.2023 28,65 29,50 28,65 29,47 2,86% 73.265,00
06.12.2023 28,50 29,47 28,40 28,65 1,49% 69.597,00
05.12.2023 28,71 28,71 28,23 28,23 -2,25% 76.486,00
04.12.2023 28,62 29,12 28,57 28,88 0,07% 75.035,00
01.12.2023 26,77 28,96 26,72 28,86 7,93% 135.268,00
30.11.2023 27,18 27,18 26,71 26,74 -1,33% 66.342,00
29.11.2023 26,55 27,31 26,42 27,10 3,40% 100.836,00
28.11.2023 26,00 26,30 25,70 26,21 0,11% 63.139,00
27.11.2023 26,29 26,67 26,09 26,18 -1,36% 56.346,00
24.11.2023 26,35 26,61 26,17 26,54 0,34% 23.957,00
22.11.2023 26,80 26,91 26,26 26,45 0,00% 58.076,00
21.11.2023 26,90 27,05 26,41 26,45 -2,29% 47.415,00
20.11.2023 27,26 27,26 26,73 27,07 -0,15% 45.444,00
17.11.2023 27,05 27,32 26,78 27,11 1,99% 77.627,00
16.11.2023 27,01 27,22 26,36 26,58 -2,03% 54.832,00
15.11.2023 26,86 27,51 26,86 27,13 0,86% 71.397,00
14.11.2023 25,50 26,97 25,13 26,90 9,80% 95.107,00
13.11.2023 24,23 24,77 24,10 24,50 0,33% 77.480,00
10.11.2023 24,28 24,61 23,89 24,42 1,33% 67.586,00
09.11.2023 25,17 25,17 24,02 24,10 -3,06% 66.417,00
08.11.2023 25,22 25,22 24,74 24,86 -1,43% 62.488,00
07.11.2023 24,84 25,39 24,56 25,22 -1,02% 87.406,00
06.11.2023 25,90 25,90 25,23 25,48 -1,24% 69.988,00
03.11.2023 25,25 26,10 25,25 25,80 4,88% 102.438,00