28,250$
0,28%
Echtzeit-Aktienkurs Washington Trust Bancorp
Bid:
Ask:
Aktienkurse zur Washington Trust Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.06.2025 | 26,99 | 27,15 | 26,73 | 26,78 | -1,25% | 145.766,00 |
| 16.06.2025 | 27,57 | 27,66 | 27,04 | 27,12 | -0,33% | 111.387,00 |
| 13.06.2025 | 27,50 | 27,55 | 27,07 | 27,21 | -2,26% | 131.620,00 |
| 12.06.2025 | 27,71 | 27,99 | 27,32 | 27,84 | -0,22% | 94.938,00 |
| 11.06.2025 | 28,34 | 28,38 | 27,82 | 27,90 | -0,85% | 120.061,00 |
| 10.06.2025 | 27,90 | 28,43 | 27,90 | 28,14 | 1,41% | 76.958,00 |
| 09.06.2025 | 27,87 | 28,02 | 27,73 | 27,75 | 0,18% | 97.039,00 |
| 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 |