Washington Trust Bancorp
[WKN: 919434 | ISIN: US9406101082]
Aktienkurse
27,720$ 2,48%
Echtzeit-Aktienkurs Washington Trust Bancorp
Bid: Ask:

Aktienkurse zur Washington Trust Bancorp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
06.06.2025 27,51 27,78 27,30 27,70 2,31% 123.266,00
05.06.2025 27,25 27,25 26,86 27,08 -0,42% 127.659,00
04.06.2025 28,05 28,11 27,15 27,19 -2,93% 138.746,00
03.06.2025 27,30 28,05 27,15 28,01 2,26% 171.022,00
02.06.2025 27,61 27,63 27,10 27,39 -0,98% 117.188,00
30.05.2025 27,74 27,86 27,58 27,66 -0,72% 99.425,00
29.05.2025 27,90 27,91 27,53 27,86 0,04% 95.904,00
28.05.2025 28,33 28,62 27,75 27,85 -2,25% 160.905,00
27.05.2025 28,22 28,57 27,78 28,49 2,67% 92.861,00
23.05.2025 27,52 27,92 27,40 27,75 -0,82% 173.584,00
22.05.2025 28,11 28,53 27,63 27,98 -0,74% 173.163,00
21.05.2025 29,42 29,42 28,15 28,19 -4,25% 124.152,00
20.05.2025 29,28 29,62 29,16 29,44 0,27% 122.506,00
19.05.2025 29,11 29,47 28,69 29,36 -0,31% 131.315,00
16.05.2025 29,60 29,60 29,29 29,45 -0,98% 106.386,00
15.05.2025 29,52 29,76 29,43 29,74 0,64% 55.674,00
14.05.2025 29,72 29,77 29,50 29,55 -0,84% 77.763,00
13.05.2025 29,89 30,08 29,56 29,80 0,68% 97.894,00
12.05.2025 29,50 29,91 29,39 29,60 4,30% 142.397,00
09.05.2025 28,60 28,60 28,28 28,38 -0,73% 89.747,00
08.05.2025 28,27 28,74 27,93 28,59 2,47% 133.307,00
07.05.2025 28,36 28,44 27,84 27,90 -0,71% 105.847,00
06.05.2025 28,01 28,31 27,68 28,10 -0,64% 94.240,00
05.05.2025 28,37 28,66 28,28 28,28 -1,19% 119.149,00
02.05.2025 28,30 28,70 28,09 28,62 2,36% 161.090,00
01.05.2025 27,60 28,24 27,49 27,96 1,30% 96.883,00
30.04.2025 27,51 27,87 27,16 27,60 -1,46% 129.104,00
29.04.2025 27,76 28,10 27,61 28,01 0,65% 282.967,00
28.04.2025 27,78 27,93 27,23 27,83 0,36% 137.355,00
25.04.2025 27,52 28,10 27,49 27,73 -1,11% 140.084,00
24.04.2025 27,44 28,12 27,44 28,04 1,85% 126.418,00
23.04.2025 27,73 28,10 27,27 27,53 1,96% 193.758,00
22.04.2025 26,32 27,32 26,20 27,00 2,90% 251.661,00
21.04.2025 26,77 27,25 25,66 26,24 -3,56% 351.167,00
17.04.2025 27,05 27,63 27,05 27,21 0,29% 154.537,00
16.04.2025 26,57 27,43 26,57 27,13 0,22% 120.117,00
15.04.2025 26,68 27,59 26,68 27,07 1,65% 158.423,00
14.04.2025 26,47 26,71 25,84 26,63 1,95% 209.254,00
11.04.2025 26,06 26,30 25,45 26,12 -0,34% 234.649,00
10.04.2025 27,13 27,13 25,42 26,21 -4,31% 233.202,00
09.04.2025 25,67 28,14 25,42 27,39 4,54% 340.902,00
08.04.2025 27,06 27,35 25,81 26,20 0,27% 259.819,00
07.04.2025 25,52 27,91 25,13 26,13 -1,14% 360.044,00
04.04.2025 26,48 26,87 24,95 26,43 -4,69% 368.130,00
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