36,786$
1,17%
Echtzeit-Aktienkurs Washington Trust Bancorp
Bid:
Ask:
Aktienkurse zur Washington Trust Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 36,53 | 37,00 | 36,42 | 36,75 | 1,16% | 165.668,00 |
| 05.02.2026 | 36,41 | 36,88 | 35,30 | 36,33 | -0,71% | 144.664,00 |
| 04.02.2026 | 35,94 | 36,97 | 35,94 | 36,59 | 2,39% | 145.479,00 |
| 03.02.2026 | 35,14 | 36,09 | 34,95 | 35,74 | 1,24% | 273.353,00 |
| 02.02.2026 | 34,37 | 35,70 | 34,11 | 35,30 | 2,69% | 273.781,00 |
| 30.01.2026 | 33,81 | 34,95 | 33,61 | 34,37 | 1,12% | 252.689,00 |
| 29.01.2026 | 31,70 | 34,36 | 31,37 | 33,99 | 12,59% | 394.870,00 |
| 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% | 79.040,00 |
| 26.01.2026 | 30,10 | 30,42 | 29,76 | 30,18 | 0,03% | 73.433,00 |
| 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 | 0,19% | 115.280,00 |
| 21.01.2026 | 30,01 | 31,52 | 30,01 | 31,42 | 5,01% | 109.418,00 |
| 20.01.2026 | 29,98 | 30,22 | 29,74 | 29,92 | -1,77% | 86.802,00 |
| 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% | 102.613,00 |
| 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% | 104.577,00 |
| 07.01.2026 | 29,63 | 29,81 | 29,26 | 29,58 | -0,10% | 94.252,00 |
| 06.01.2026 | 29,36 | 29,73 | 29,06 | 29,61 | 0,24% | 145.908,00 |
| 05.01.2026 | 28,79 | 29,92 | 28,79 | 29,54 | 2,43% | 127.818,00 |
| 02.01.2026 | 28,95 | 29,08 | 28,51 | 28,84 | -2,40% | 109.104,00 |
| 31.12.2025 | 29,82 | 29,90 | 29,35 | 29,55 | -0,37% | 139.349,00 |
| 30.12.2025 | 30,05 | 30,34 | 29,59 | 29,66 | -1,26% | 75.710,00 |
| 29.12.2025 | 30,22 | 30,35 | 29,84 | 30,04 | -0,60% | 112.149,00 |
| 26.12.2025 | 30,21 | 30,40 | 30,09 | 30,22 | 0,13% | 98.030,00 |
| 24.12.2025 | 30,09 | 30,30 | 30,04 | 30,18 | 0,30% | 65.667,00 |
| 23.12.2025 | 30,45 | 30,67 | 30,06 | 30,09 | -1,25% | 83.044,00 |
| 22.12.2025 | 30,49 | 30,83 | 30,36 | 30,47 | -0,16% | 143.980,00 |
| 19.12.2025 | 31,10 | 31,31 | 30,27 | 30,52 | -2,40% | 327.981,00 |
| 18.12.2025 | 31,20 | 31,48 | 31,00 | 31,27 | 0,87% | 101.912,00 |
| 17.12.2025 | 30,71 | 31,13 | 30,71 | 31,00 | 0,81% | 105.733,00 |
| 16.12.2025 | 30,90 | 31,01 | 30,63 | 30,75 | -0,19% | 100.686,00 |
| 15.12.2025 | 30,96 | 30,96 | 30,62 | 30,81 | 0,10% | 134.262,00 |
| 12.12.2025 | 30,89 | 31,00 | 30,45 | 30,78 | -0,32% | 112.403,00 |
| 11.12.2025 | 30,62 | 31,03 | 30,61 | 30,88 | 0,62% | 113.244,00 |
| 10.12.2025 | 29,61 | 30,73 | 29,61 | 30,69 | 3,58% | 150.897,00 |
| 09.12.2025 | 29,62 | 30,07 | 29,61 | 29,63 | -0,10% | 101.840,00 |
| 08.12.2025 | 29,25 | 29,75 | 29,23 | 29,66 | 1,96% | 97.720,00 |
| 05.12.2025 | 29,27 | 29,45 | 29,05 | 29,09 | -0,99% | 80.052,00 |
| 04.12.2025 | 29,59 | 29,72 | 29,26 | 29,38 | -0,71% | 87.832,00 |
| 03.12.2025 | 28,98 | 29,69 | 28,98 | 29,59 | 2,67% | 125.198,00 |
| 02.12.2025 | 28,90 | 29,01 | 28,67 | 28,82 | 0,24% | 76.219,00 |
| 01.12.2025 | 28,12 | 28,86 | 28,12 | 28,75 | 1,23% | 88.670,00 |
| 28.11.2025 | 28,60 | 28,63 | 28,28 | 28,40 | -0,66% | 40.246,00 |
| 26.11.2025 | 28,44 | 28,79 | 28,40 | 28,59 | -0,07% | 100.094,00 |
| 25.11.2025 | 27,59 | 28,76 | 27,59 | 28,61 | 3,62% | 134.005,00 |
| 24.11.2025 | 27,55 | 27,76 | 27,47 | 27,61 | -0,36% | 79.158,00 |
| 21.11.2025 | 26,75 | 27,96 | 26,75 | 27,71 | 3,82% | 112.367,00 |
| 20.11.2025 | 26,85 | 27,45 | 26,64 | 26,69 | -0,30% | 79.025,00 |
| 19.11.2025 | 26,75 | 26,84 | 26,52 | 26,77 | 0,34% | 77.246,00 |
| 18.11.2025 | 26,65 | 27,13 | 26,65 | 26,68 | 0,08% | 84.911,00 |
| 17.11.2025 | 27,65 | 27,94 | 26,58 | 26,66 | -4,14% | 104.345,00 |
| 14.11.2025 | 27,77 | 27,83 | 27,45 | 27,81 | -0,04% | 121.846,00 |
| 13.11.2025 | 27,87 | 28,17 | 27,67 | 27,82 | -0,68% | 87.090,00 |
| 12.11.2025 | 28,08 | 28,56 | 27,93 | 28,01 | -0,32% | 128.624,00 |
| 11.11.2025 | 28,22 | 28,46 | 28,03 | 28,10 | -0,32% | 69.950,00 |
| 10.11.2025 | 28,28 | 28,44 | 27,78 | 28,19 | 0,11% | 117.038,00 |
| 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 |