34,350$
1,54%
Echtzeit-Aktienkurs Washington Trust Bancorp
Bid:
Ask:
Aktienkurse zur Washington Trust Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 34,28 | 34,61 | 34,19 | 34,31 | 1,42% | 9.220,00 |
| 04.11.2024 | 33,98 | 34,07 | 33,47 | 33,83 | -0,94% | 100.293,00 |
| 01.11.2024 | 34,52 | 34,59 | 34,01 | 34,15 | 0,00% | 83.736,00 |
| 31.10.2024 | 35,20 | 35,84 | 34,15 | 34,15 | -3,15% | 116.711,00 |
| 30.10.2024 | 34,97 | 35,96 | 34,97 | 35,26 | 0,43% | 317.085,00 |
| 29.10.2024 | 35,21 | 35,58 | 35,03 | 35,11 | -0,85% | 64.291,00 |
| 28.10.2024 | 34,69 | 35,55 | 34,58 | 35,41 | 3,48% | 94.729,00 |
| 25.10.2024 | 35,09 | 35,29 | 34,11 | 34,22 | -1,75% | 87.002,00 |
| 24.10.2024 | 35,52 | 35,77 | 34,25 | 34,83 | -1,94% | 79.653,00 |
| 23.10.2024 | 34,48 | 36,09 | 34,48 | 35,52 | 3,08% | 153.535,00 |
| 22.10.2024 | 32,58 | 35,02 | 32,47 | 34,46 | 8,06% | 328.788,00 |
| 21.10.2024 | 32,77 | 33,03 | 31,88 | 31,89 | -3,66% | 108.850,00 |
| 18.10.2024 | 33,62 | 33,65 | 33,10 | 33,10 | -1,78% | 64.053,00 |
| 17.10.2024 | 33,53 | 33,84 | 33,27 | 33,70 | 0,18% | 50.347,00 |
| 16.10.2024 | 33,73 | 34,06 | 33,52 | 33,64 | 1,14% | 70.130,00 |
| 15.10.2024 | 32,80 | 34,07 | 32,51 | 33,26 | 1,87% | 84.568,00 |
| 14.10.2024 | 32,53 | 32,98 | 31,88 | 32,65 | 0,37% | 61.541,00 |
| 11.10.2024 | 31,65 | 33,00 | 30,98 | 32,53 | 3,57% | 115.202,00 |
| 10.10.2024 | 31,06 | 31,65 | 30,80 | 31,41 | 0,58% | 63.072,00 |
| 09.10.2024 | 30,68 | 31,43 | 30,55 | 31,23 | 1,36% | 46.946,00 |
| 08.10.2024 | 30,97 | 31,09 | 30,70 | 30,81 | -0,36% | 33.495,00 |
| 07.10.2024 | 30,91 | 31,12 | 30,68 | 30,92 | -0,51% | 54.863,00 |
| 04.10.2024 | 31,12 | 31,32 | 30,86 | 31,08 | 1,70% | 54.351,00 |
| 03.10.2024 | 30,12 | 30,68 | 30,05 | 30,56 | 0,53% | 53.278,00 |
| 02.10.2024 | 30,41 | 31,00 | 30,24 | 30,40 | -0,43% | 55.613,00 |
| 01.10.2024 | 31,47 | 31,63 | 30,23 | 30,53 | -5,22% | 70.047,00 |
| 30.09.2024 | 31,80 | 32,71 | 31,74 | 32,21 | 1,54% | 109.555,00 |
| 27.09.2024 | 32,12 | 32,18 | 31,58 | 31,72 | 0,06% | 73.936,00 |
| 26.09.2024 | 31,88 | 32,06 | 31,41 | 31,70 | 0,89% | 63.467,00 |
| 25.09.2024 | 32,09 | 32,09 | 31,42 | 31,42 | -2,33% | 77.903,00 |
| 24.09.2024 | 32,67 | 32,95 | 32,04 | 32,17 | -1,41% | 62.433,00 |
| 23.09.2024 | 33,24 | 33,36 | 32,51 | 32,63 | -0,55% | 106.842,00 |
| 20.09.2024 | 33,92 | 34,22 | 32,53 | 32,81 | -4,26% | 583.311,00 |
| 19.09.2024 | 33,62 | 34,27 | 32,83 | 34,27 | 4,32% | 85.705,00 |
| 18.09.2024 | 32,65 | 34,16 | 32,08 | 32,85 | 0,86% | 75.528,00 |
| 17.09.2024 | 32,50 | 33,39 | 32,24 | 32,57 | 1,09% | 81.575,00 |
| 16.09.2024 | 31,82 | 32,43 | 31,38 | 32,22 | 1,67% | 72.231,00 |
| 13.09.2024 | 31,30 | 31,88 | 31,20 | 31,69 | 2,72% | 72.980,00 |
| 12.09.2024 | 30,84 | 30,98 | 30,18 | 30,85 | 0,75% | 63.348,00 |
| 11.09.2024 | 31,21 | 31,21 | 29,91 | 30,62 | -2,76% | 59.165,00 |
| 10.09.2024 | 31,39 | 31,52 | 30,78 | 31,49 | 0,86% | 75.210,00 |
| 09.09.2024 | 31,44 | 31,70 | 31,16 | 31,22 | -0,45% | 50.733,00 |
| 06.09.2024 | 31,90 | 32,04 | 31,01 | 31,36 | -1,45% | 59.680,00 |
| 05.09.2024 | 32,00 | 32,13 | 31,59 | 31,82 | 0,03% | 40.464,00 |
| 04.09.2024 | 32,50 | 32,77 | 31,53 | 31,81 | -2,27% | 78.848,00 |
| 03.09.2024 | 32,34 | 33,19 | 32,32 | 32,55 | -0,76% | 76.550,00 |
| 30.08.2024 | 32,69 | 32,99 | 32,47 | 32,80 | 0,55% | 90.797,00 |
| 29.08.2024 | 32,46 | 32,99 | 32,10 | 32,62 | 1,18% | 67.543,00 |
| 28.08.2024 | 31,59 | 32,41 | 31,59 | 32,24 | 1,22% | 78.647,00 |
| 27.08.2024 | 31,95 | 32,12 | 31,54 | 31,85 | -1,12% | 63.482,00 |
| 26.08.2024 | 32,59 | 32,59 | 31,75 | 32,21 | 0,50% | 85.585,00 |
| 23.08.2024 | 30,43 | 32,82 | 30,43 | 32,05 | 6,06% | 106.264,00 |
| 22.08.2024 | 30,15 | 30,44 | 29,94 | 30,22 | -0,07% | 39.116,00 |
| 21.08.2024 | 30,18 | 30,34 | 29,72 | 30,24 | 0,63% | 38.789,00 |
| 20.08.2024 | 30,60 | 30,60 | 30,04 | 30,05 | -2,15% | 53.840,00 |
| 19.08.2024 | 30,51 | 30,83 | 30,25 | 30,71 | 0,66% | 51.705,00 |
| 16.08.2024 | 29,58 | 30,56 | 29,58 | 30,51 | 3,11% | 67.171,00 |
| 15.08.2024 | 29,56 | 30,29 | 29,43 | 29,59 | 3,03% | 112.098,00 |
| 14.08.2024 | 29,07 | 29,07 | 28,29 | 28,72 | -0,76% | 37.719,00 |
| 13.08.2024 | 28,73 | 29,01 | 28,26 | 28,94 | 2,01% | 47.740,00 |
| 12.08.2024 | 28,96 | 29,03 | 28,21 | 28,37 | -1,05% | 52.144,00 |
| 09.08.2024 | 28,90 | 30,18 | 28,25 | 28,67 | -0,38% | 72.001,00 |
| 08.08.2024 | 28,84 | 28,95 | 28,29 | 28,78 | 1,23% | 53.982,00 |
| 07.08.2024 | 29,18 | 29,25 | 28,26 | 28,43 | -0,21% | 51.672,00 |
| 06.08.2024 | 28,62 | 29,00 | 28,26 | 28,49 | -0,38% | 56.821,00 |
| 05.08.2024 | 28,23 | 29,11 | 27,34 | 28,60 | -2,82% | 159.259,00 |
| 02.08.2024 | 29,30 | 29,59 | 28,80 | 29,43 | -2,90% | 114.406,00 |
| 01.08.2024 | 31,97 | 32,22 | 30,00 | 30,31 | -5,28% | 112.224,00 |
| 31.07.2024 | 32,32 | 33,17 | 31,66 | 32,00 | -0,78% | 68.840,00 |
| 30.07.2024 | 31,83 | 32,41 | 31,55 | 32,25 | 1,90% | 102.636,00 |
| 29.07.2024 | 32,57 | 32,57 | 31,53 | 31,65 | -3,00% | 75.725,00 |
| 26.07.2024 | 33,02 | 33,14 | 31,83 | 32,63 | 0,62% | 94.476,00 |
| 25.07.2024 | 31,10 | 32,72 | 31,10 | 32,43 | 4,61% | 91.800,00 |
| 24.07.2024 | 32,69 | 33,06 | 30,93 | 31,00 | -5,72% | 152.415,00 |
| 23.07.2024 | 30,79 | 33,11 | 30,12 | 32,88 | 5,62% | 200.744,00 |
| 22.07.2024 | 30,76 | 31,32 | 30,12 | 31,13 | 0,52% | 84.085,00 |
| 19.07.2024 | 31,04 | 31,69 | 30,90 | 30,97 | -0,16% | 86.727,00 |
| 18.07.2024 | 32,13 | 32,75 | 30,92 | 31,02 | -4,20% | 115.103,00 |
| 17.07.2024 | 30,56 | 32,64 | 30,42 | 32,38 | 3,98% | 190.452,00 |
| 16.07.2024 | 29,68 | 31,23 | 29,66 | 31,14 | 5,56% | 141.858,00 |
| 15.07.2024 | 29,03 | 29,78 | 28,80 | 29,50 | 3,40% | 78.291,00 |
| 12.07.2024 | 28,68 | 29,11 | 28,24 | 28,53 | 1,13% | 153.518,00 |
| 11.07.2024 | 27,25 | 28,72 | 26,99 | 28,21 | 6,53% | 326.255,00 |
| 10.07.2024 | 26,43 | 26,62 | 26,20 | 26,48 | 0,38% | 199.711,00 |
| 09.07.2024 | 25,96 | 26,38 | 25,85 | 26,38 | 1,50% | 139.644,00 |
| 08.07.2024 | 26,06 | 26,33 | 25,91 | 25,99 | 0,62% | 126.617,00 |
| 05.07.2024 | 26,36 | 26,37 | 25,79 | 25,83 | -2,16% | 79.851,00 |
| 03.07.2024 | 26,99 | 27,05 | 26,39 | 26,40 | -2,26% | 72.935,00 |
| 02.07.2024 | 26,47 | 27,05 | 26,39 | 27,01 | 2,35% | 83.659,00 |
| 01.07.2024 | 26,93 | 26,98 | 26,21 | 26,39 | -3,72% | 95.753,00 |
| 28.06.2024 | 26,74 | 27,50 | 26,60 | 27,41 | 3,39% | 304.203,00 |
| 27.06.2024 | 26,00 | 26,57 | 26,00 | 26,51 | 2,24% | 83.223,00 |
| 26.06.2024 | 25,57 | 26,11 | 25,54 | 25,93 | 0,97% | 80.768,00 |
| 25.06.2024 | 25,77 | 26,01 | 25,67 | 25,68 | -0,77% | 69.906,00 |
| 24.06.2024 | 25,78 | 26,25 | 25,78 | 25,88 | 1,25% | 68.821,00 |
| 21.06.2024 | 25,82 | 25,99 | 25,54 | 25,56 | -0,93% | 193.157,00 |
| 20.06.2024 | 25,59 | 26,19 | 25,55 | 25,80 | 0,04% | 40.112,00 |
| 18.06.2024 | 25,65 | 26,05 | 25,65 | 25,79 | 0,55% | 59.210,00 |
| 17.06.2024 | 25,20 | 25,69 | 24,91 | 25,65 | 1,54% | 71.128,00 |
| 14.06.2024 | 25,25 | 25,42 | 25,04 | 25,26 | -1,60% | 50.278,00 |