28,145$
1,90%
Echtzeit-Aktienkurs Washington Trust Bancorp
Bid:
Ask:
Aktienkurse zur Washington Trust Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 27,58 | 28,16 | 27,43 | 28,16 | 1,96% | 106.496,00 |
| 06.11.2025 | 27,88 | 27,99 | 27,47 | 27,62 | -1,04% | 100.688,00 |
| 05.11.2025 | 27,43 | 28,01 | 27,38 | 27,91 | 1,84% | 125.814,00 |
| 04.11.2025 | 27,20 | 27,48 | 26,86 | 27,41 | 0,20% | 157.517,00 |
| 03.11.2025 | 27,11 | 27,36 | 26,75 | 27,35 | 0,40% | 115.552,00 |
| 31.10.2025 | 27,43 | 27,50 | 27,01 | 27,24 | -0,66% | 132.296,00 |
| 30.10.2025 | 27,34 | 28,00 | 27,30 | 27,42 | 0,00% | 111.717,00 |
| 29.10.2025 | 27,72 | 28,18 | 27,19 | 27,42 | -1,79% | 131.772,00 |
| 28.10.2025 | 27,97 | 28,06 | 27,70 | 27,92 | -0,04% | 95.234,00 |
| 27.10.2025 | 27,86 | 28,12 | 27,75 | 27,93 | 0,40% | 120.567,00 |
| 24.10.2025 | 27,79 | 28,06 | 27,70 | 27,82 | 0,91% | 79.523,00 |
| 23.10.2025 | 27,48 | 27,86 | 27,35 | 27,57 | 0,22% | 125.492,00 |
| 22.10.2025 | 27,63 | 27,74 | 27,25 | 27,51 | -0,15% | 161.285,00 |
| 21.10.2025 | 27,00 | 28,29 | 27,00 | 27,55 | 2,65% | 250.633,00 |
| 20.10.2025 | 26,00 | 26,89 | 25,95 | 26,84 | 3,83% | 185.826,00 |
| 17.10.2025 | 25,70 | 26,03 | 25,59 | 25,85 | 1,57% | 221.867,00 |
| 16.10.2025 | 26,76 | 26,76 | 25,23 | 25,45 | -5,28% | 286.898,00 |
| 15.10.2025 | 27,22 | 27,46 | 26,80 | 26,87 | -0,81% | 144.866,00 |
| 14.10.2025 | 26,47 | 27,23 | 26,47 | 27,09 | 2,00% | 200.617,00 |
| 13.10.2025 | 26,86 | 26,86 | 26,25 | 26,56 | 0,64% | 238.565,00 |
| 10.10.2025 | 26,80 | 27,02 | 26,17 | 26,39 | -1,53% | 454.503,00 |
| 09.10.2025 | 27,89 | 27,89 | 26,45 | 26,80 | -5,50% | 338.450,00 |
| 08.10.2025 | 29,25 | 29,25 | 28,34 | 28,36 | -1,80% | 117.748,00 |
| 07.10.2025 | 29,40 | 29,70 | 28,85 | 28,88 | -1,74% | 159.675,00 |
| 06.10.2025 | 29,11 | 29,66 | 28,95 | 29,39 | 1,77% | 158.940,00 |
| 03.10.2025 | 28,77 | 29,02 | 28,63 | 28,88 | 2,01% | 20.141,00 |
| 02.10.2025 | 28,11 | 28,39 | 28,04 | 28,31 | 0,11% | 135.664,00 |
| 01.10.2025 | 28,14 | 28,38 | 27,89 | 28,28 | -2,15% | 117.211,00 |
| 30.09.2025 | 29,15 | 29,15 | 28,35 | 28,90 | -0,28% | 191.413,00 |
| 29.09.2025 | 29,51 | 29,54 | 28,77 | 28,98 | -0,96% | 162.111,00 |
| 26.09.2025 | 29,11 | 29,60 | 29,05 | 29,26 | 0,45% | 75.054,00 |
| 25.09.2025 | 29,20 | 29,26 | 28,94 | 29,13 | -0,34% | 81.728,00 |
| 24.09.2025 | 29,33 | 29,59 | 28,96 | 29,23 | -0,27% | 66.830,00 |
| 23.09.2025 | 29,75 | 30,11 | 29,27 | 29,31 | -1,11% | 77.231,00 |
| 22.09.2025 | 29,86 | 30,02 | 29,48 | 29,64 | -0,77% | 85.197,00 |
| 19.09.2025 | 30,29 | 30,29 | 29,79 | 29,87 | -1,71% | 395.185,00 |
| 18.09.2025 | 29,54 | 30,41 | 29,48 | 30,39 | 3,72% | 118.563,00 |
| 17.09.2025 | 29,10 | 30,19 | 29,10 | 29,30 | 1,07% | 135.057,00 |
| 16.09.2025 | 29,10 | 29,24 | 28,64 | 28,99 | -0,79% | 87.295,00 |
| 15.09.2025 | 30,03 | 30,03 | 29,16 | 29,22 | -2,27% | 133.205,00 |
| 12.09.2025 | 29,93 | 30,03 | 29,45 | 29,90 | 0,27% | 83.888,00 |
| 11.09.2025 | 29,86 | 29,87 | 29,51 | 29,82 | 0,20% | 105.149,00 |
| 10.09.2025 | 29,80 | 30,02 | 29,65 | 29,76 | -0,03% | 66.842,00 |
| 09.09.2025 | 30,15 | 30,62 | 29,61 | 29,77 | -1,00% | 82.195,00 |
| 08.09.2025 | 30,00 | 30,09 | 29,65 | 30,07 | 0,27% | 58.671,00 |
| 05.09.2025 | 30,60 | 30,72 | 29,70 | 29,99 | -1,48% | 181.624,00 |
| 04.09.2025 | 30,20 | 30,45 | 29,97 | 30,44 | 0,96% | 134.143,00 |
| 03.09.2025 | 30,37 | 30,73 | 29,88 | 30,15 | -0,26% | 112.686,00 |
| 02.09.2025 | 30,02 | 30,29 | 29,78 | 30,23 | -0,33% | 109.501,00 |
| 29.08.2025 | 30,25 | 30,68 | 30,18 | 30,33 | 0,10% | 75.908,00 |
| 28.08.2025 | 30,82 | 30,96 | 30,08 | 30,30 | -0,79% | 121.847,00 |
| 27.08.2025 | 29,72 | 30,65 | 29,72 | 30,54 | 2,31% | 185.472,00 |
| 26.08.2025 | 29,52 | 29,94 | 29,52 | 29,85 | 1,12% | 92.087,00 |
| 25.08.2025 | 29,64 | 29,80 | 29,41 | 29,52 | -0,64% | 79.292,00 |
| 22.08.2025 | 28,30 | 29,78 | 28,30 | 29,71 | 5,84% | 197.868,00 |
| 21.08.2025 | 28,06 | 28,37 | 27,98 | 28,07 | -0,85% | 106.196,00 |
| 20.08.2025 | 28,13 | 28,42 | 28,12 | 28,31 | 0,64% | 122.230,00 |
| 19.08.2025 | 28,53 | 28,60 | 28,04 | 28,13 | -1,33% | 95.823,00 |
| 18.08.2025 | 28,21 | 28,53 | 28,00 | 28,51 | 1,06% | 74.381,00 |
| 15.08.2025 | 29,10 | 29,18 | 28,19 | 28,21 | -2,72% | 96.993,00 |
| 14.08.2025 | 28,98 | 29,09 | 28,71 | 29,00 | -0,96% | 94.699,00 |
| 13.08.2025 | 28,96 | 29,37 | 28,52 | 29,28 | 1,17% | 125.586,00 |
| 12.08.2025 | 27,82 | 28,96 | 27,60 | 28,94 | 4,89% | 162.048,00 |
| 11.08.2025 | 27,70 | 27,89 | 27,44 | 27,59 | 0,11% | 138.326,00 |
| 08.08.2025 | 27,49 | 27,58 | 27,13 | 27,56 | 1,21% | 132.303,00 |
| 07.08.2025 | 27,23 | 27,39 | 26,80 | 27,23 | 1,11% | 197.297,00 |
| 06.08.2025 | 27,11 | 27,11 | 26,84 | 26,93 | -0,55% | 99.724,00 |
| 05.08.2025 | 26,95 | 27,11 | 26,36 | 27,08 | 0,41% | 163.516,00 |
| 04.08.2025 | 26,58 | 26,97 | 26,50 | 26,97 | 2,04% | 130.872,00 |
| 01.08.2025 | 26,61 | 26,90 | 26,11 | 26,43 | -1,89% | 195.156,00 |
| 31.07.2025 | 26,77 | 27,07 | 26,66 | 26,94 | 0,07% | 174.914,00 |
| 30.07.2025 | 27,23 | 27,51 | 26,74 | 26,92 | -0,81% | 163.333,00 |
| 29.07.2025 | 27,93 | 27,93 | 27,13 | 27,14 | -2,13% | 201.412,00 |
| 28.07.2025 | 27,56 | 27,80 | 27,45 | 27,73 | 0,62% | 175.187,00 |
| 25.07.2025 | 27,72 | 27,88 | 27,30 | 27,56 | -0,58% | 168.048,00 |
| 24.07.2025 | 28,16 | 28,27 | 27,63 | 27,72 | -1,56% | 152.932,00 |
| 23.07.2025 | 28,76 | 28,81 | 27,92 | 28,16 | -0,88% | 225.193,00 |
| 22.07.2025 | 29,23 | 30,30 | 28,12 | 28,41 | -2,34% | 493.338,00 |
| 21.07.2025 | 29,13 | 29,35 | 29,05 | 29,09 | 0,03% | 118.418,00 |
| 18.07.2025 | 29,20 | 29,32 | 28,94 | 29,08 | -0,03% | 88.366,00 |
| 17.07.2025 | 28,78 | 29,41 | 28,75 | 29,09 | 1,01% | 113.077,00 |
| 16.07.2025 | 28,65 | 28,93 | 28,28 | 28,80 | 1,02% | 153.670,00 |
| 15.07.2025 | 29,55 | 29,76 | 28,50 | 28,51 | -3,58% | 85.298,00 |
| 14.07.2025 | 29,30 | 29,60 | 29,27 | 29,57 | 0,96% | 81.685,00 |
| 11.07.2025 | 29,39 | 29,59 | 29,25 | 29,29 | -1,25% | 103.708,00 |
| 10.07.2025 | 29,59 | 29,89 | 29,36 | 29,66 | 0,41% | 90.345,00 |
| 09.07.2025 | 30,03 | 30,07 | 29,27 | 29,54 | -0,81% | 106.988,00 |
| 08.07.2025 | 29,78 | 30,15 | 29,72 | 29,78 | 0,61% | 224.132,00 |
| 07.07.2025 | 29,41 | 29,92 | 29,35 | 29,60 | -0,17% | 208.429,00 |
| 03.07.2025 | 29,50 | 29,87 | 29,49 | 29,65 | 1,26% | 76.533,00 |
| 02.07.2025 | 28,72 | 29,35 | 28,17 | 29,28 | 1,95% | 132.767,00 |
| 01.07.2025 | 27,69 | 29,09 | 27,43 | 28,72 | 1,45% | 170.094,00 |
| 30.06.2025 | 28,45 | 28,62 | 28,19 | 28,31 | 0,21% | 224.893,00 |
| 27.06.2025 | 28,30 | 28,58 | 27,95 | 28,25 | 0,28% | 494.496,00 |
| 26.06.2025 | 27,78 | 28,23 | 27,66 | 28,17 | 2,03% | 185.623,00 |
| 25.06.2025 | 27,85 | 27,85 | 27,48 | 27,61 | -0,86% | 124.890,00 |
| 24.06.2025 | 27,80 | 28,25 | 27,69 | 27,85 | 0,83% | 105.718,00 |
| 23.06.2025 | 26,73 | 27,63 | 26,66 | 27,62 | 3,02% | 112.240,00 |
| 20.06.2025 | 27,04 | 27,59 | 26,74 | 26,81 | -0,37% | 184.322,00 |
| 18.06.2025 | 26,69 | 27,13 | 26,69 | 26,91 | 0,49% | 97.238,00 |