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 |