33,240$
-1,17%
Echtzeit-Aktienkurs Washington Trust Bancorp
Bid:
Ask:
Aktienkurse zur Washington Trust Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 32,71 | 33,28 | 32,00 | 33,24 | -1,17% | 253,00 |
| 05.03.2026 | 34,14 | 34,27 | 33,35 | 33,64 | -2,22% | 89.997,00 |
| 04.03.2026 | 34,48 | 34,70 | 34,01 | 34,40 | 0,91% | 149.471,00 |
| 03.03.2026 | 33,33 | 34,22 | 33,33 | 34,09 | -0,81% | 176.678,00 |
| 02.03.2026 | 33,18 | 34,43 | 32,08 | 34,37 | 2,02% | 151.869,00 |
| 27.02.2026 | 34,46 | 35,45 | 33,43 | 33,69 | -4,02% | 165.068,00 |
| 26.02.2026 | 35,05 | 35,45 | 34,50 | 35,10 | 0,14% | 109.485,00 |
| 25.02.2026 | 34,38 | 35,06 | 34,06 | 35,05 | 3,06% | 76.261,00 |
| 24.02.2026 | 34,23 | 34,52 | 33,77 | 34,01 | -0,76% | 81.066,00 |
| 23.02.2026 | 35,96 | 36,26 | 33,77 | 34,27 | -4,63% | 139.711,00 |
| 20.02.2026 | 35,37 | 35,99 | 35,01 | 35,94 | 1,60% | 110.229,00 |
| 19.02.2026 | 35,03 | 35,38 | 34,78 | 35,37 | 0,74% | 144.482,00 |
| 18.02.2026 | 35,82 | 36,59 | 35,00 | 35,11 | -2,04% | 84.394,00 |
| 17.02.2026 | 36,07 | 36,52 | 35,74 | 35,84 | -0,17% | 111.353,00 |
| 13.02.2026 | 35,46 | 36,18 | 35,23 | 35,90 | 1,01% | 88.444,00 |
| 12.02.2026 | 36,08 | 36,24 | 34,86 | 35,54 | -0,62% | 133.908,00 |
| 11.02.2026 | 36,34 | 36,68 | 35,47 | 35,76 | -1,30% | 96.269,00 |
| 10.02.2026 | 36,62 | 36,92 | 35,84 | 36,23 | -1,15% | 125.881,00 |
| 09.02.2026 | 36,47 | 37,08 | 36,38 | 36,65 | -0,27% | 104.951,00 |
| 06.02.2026 | 36,53 | 37,00 | 36,42 | 36,75 | 1,07% | 165.668,00 |
| 05.02.2026 | 36,41 | 36,88 | 35,30 | 36,36 | -0,57% | 144.970,00 |
| 04.02.2026 | 35,94 | 36,97 | 35,82 | 36,57 | 2,38% | 145.487,00 |
| 03.02.2026 | 35,14 | 36,09 | 34,95 | 35,72 | 1,30% | 290.937,00 |
| 02.02.2026 | 34,37 | 35,70 | 34,05 | 35,26 | 2,59% | 273.828,00 |
| 30.01.2026 | 33,81 | 34,95 | 33,61 | 34,37 | 1,03% | 252.689,00 |
| 29.01.2026 | 31,70 | 34,36 | 31,37 | 34,02 | 12,69% | 406.421,00 |
| 28.01.2026 | 30,27 | 30,63 | 29,98 | 30,19 | -0,43% | 129.629,00 |
| 27.01.2026 | 30,23 | 30,40 | 29,93 | 30,32 | 0,46% | 79.141,00 |
| 26.01.2026 | 30,10 | 30,42 | 29,76 | 30,18 | 0,03% | 73.448,00 |
| 23.01.2026 | 31,34 | 31,34 | 30,10 | 30,17 | -4,16% | 87.638,00 |
| 22.01.2026 | 31,39 | 31,94 | 31,00 | 31,48 | 0,16% | 115.283,00 |
| 21.01.2026 | 30,01 | 31,52 | 30,01 | 31,43 | 5,05% | 109.453,00 |
| 20.01.2026 | 29,98 | 30,22 | 29,65 | 29,92 | -1,77% | 86.821,00 |
| 16.01.2026 | 30,61 | 30,69 | 30,30 | 30,46 | -0,46% | 79.883,00 |
| 15.01.2026 | 30,13 | 30,79 | 29,90 | 30,60 | 1,69% | 102.640,00 |
| 14.01.2026 | 29,51 | 30,10 | 29,43 | 30,09 | 1,79% | 113.152,00 |
| 13.01.2026 | 29,80 | 29,94 | 29,48 | 29,56 | -0,44% | 90.401,00 |
| 12.01.2026 | 29,64 | 29,99 | 29,50 | 29,69 | -0,50% | 67.760,00 |
| 09.01.2026 | 30,36 | 30,40 | 29,75 | 29,84 | -1,52% | 96.689,00 |
| 08.01.2026 | 29,40 | 30,71 | 29,40 | 30,30 | 2,43% | 105.975,00 |
| 07.01.2026 | 29,63 | 29,81 | 29,26 | 29,58 | -0,10% | 100.708,00 |
| 06.01.2026 | 29,36 | 29,73 | 29,06 | 29,61 | 0,27% | 147.253,00 |
| 05.01.2026 | 28,79 | 29,92 | 28,79 | 29,53 | 2,39% | 132.807,00 |