18,705$
-2,68%
Echtzeit-Aktienkurs Webster Financial Corp
Bid:
Ask:
Aktienkurse zur Webster Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 19,14 | 19,39 | 19,14 | 19,22 | -0,16% | 12.349,00 |
| 11.12.2025 | 19,28 | 19,47 | 19,11 | 19,25 | 0,39% | 43.649,00 |
| 10.12.2025 | 19,18 | 19,25 | 19,06 | 19,18 | 0,08% | 8.848,00 |
| 09.12.2025 | 19,10 | 19,24 | 19,10 | 19,16 | 0,31% | 5.808,00 |
| 08.12.2025 | 19,12 | 19,20 | 19,01 | 19,10 | -0,69% | 13.362,00 |
| 05.12.2025 | 19,34 | 19,34 | 19,13 | 19,23 | -0,71% | 7.023,00 |
| 04.12.2025 | 19,70 | 19,70 | 19,35 | 19,37 | -0,21% | 10.207,00 |
| 03.12.2025 | 19,53 | 19,53 | 19,41 | 19,41 | -0,61% | 5.987,00 |
| 02.12.2025 | 19,58 | 19,66 | 19,50 | 19,53 | -0,92% | 9.310,00 |
| 01.12.2025 | 19,74 | 19,74 | 19,53 | 19,71 | 1,16% | 3.820,00 |
| 28.11.2025 | 19,73 | 19,74 | 19,49 | 19,49 | -2,09% | 2.968,00 |
| 26.11.2025 | 19,61 | 19,90 | 19,57 | 19,90 | 1,30% | 5.557,00 |
| 25.11.2025 | 19,68 | 19,76 | 19,51 | 19,65 | 0,03% | 6.859,00 |
| 24.11.2025 | 19,52 | 19,67 | 19,52 | 19,64 | 1,13% | 5.030,00 |
| 21.11.2025 | 19,64 | 19,64 | 19,31 | 19,42 | -0,66% | 2.905,00 |
| 20.11.2025 | 19,94 | 19,94 | 19,40 | 19,55 | -1,06% | 4.516,00 |
| 19.11.2025 | 19,70 | 19,95 | 19,70 | 19,76 | 0,87% | 6.062,00 |
| 18.11.2025 | 19,85 | 20,10 | 19,59 | 19,59 | -1,09% | 4.539,00 |
| 17.11.2025 | 20,02 | 20,30 | 19,81 | 19,81 | -1,02% | 6.108,00 |
| 14.11.2025 | 20,13 | 20,31 | 19,88 | 20,01 | 0,05% | 4.664,00 |
| 13.11.2025 | 20,36 | 20,36 | 20,00 | 20,00 | -1,65% | 3.669,00 |
| 12.11.2025 | 20,11 | 20,34 | 20,09 | 20,34 | 1,38% | 4.287,00 |
| 11.11.2025 | 20,15 | 20,29 | 20,06 | 20,06 | -0,50% | 4.921,00 |
| 10.11.2025 | 20,47 | 20,47 | 20,01 | 20,16 | 0,30% | 3.467,00 |
| 07.11.2025 | 20,25 | 20,50 | 19,98 | 20,10 | -0,84% | 4.958,00 |
| 06.11.2025 | 20,30 | 20,49 | 20,25 | 20,27 | -0,59% | 2.284,00 |
| 05.11.2025 | 20,28 | 20,43 | 20,25 | 20,39 | 0,87% | 3.663,00 |
| 04.11.2025 | 20,13 | 20,22 | 20,13 | 20,22 | 0,17% | 3.068,00 |
| 03.11.2025 | 20,15 | 20,29 | 20,15 | 20,18 | 0,20% | 2.410,00 |
| 31.10.2025 | 19,94 | 20,18 | 19,94 | 20,14 | 1,15% | 6.147,00 |
| 30.10.2025 | 20,09 | 20,30 | 19,90 | 19,91 | -0,91% | 17.520,00 |
| 29.10.2025 | 20,15 | 20,25 | 20,09 | 20,09 | 0,11% | 14.839,00 |
| 28.10.2025 | 20,05 | 20,41 | 19,99 | 20,07 | -1,13% | 4.377,00 |
| 27.10.2025 | 20,20 | 20,37 | 20,11 | 20,30 | 0,79% | 6.467,00 |
| 24.10.2025 | 20,08 | 20,24 | 20,05 | 20,14 | 0,76% | 11.897,00 |
| 23.10.2025 | 20,14 | 20,23 | 19,86 | 19,99 | -1,14% | 7.250,00 |
| 22.10.2025 | 20,23 | 20,23 | 20,09 | 20,22 | -0,88% | 2.728,00 |
| 21.10.2025 | 20,34 | 20,40 | 20,28 | 20,40 | 0,59% | 2.532,00 |
| 20.10.2025 | 20,45 | 20,45 | 20,21 | 20,28 | -0,32% | 5.547,00 |
| 17.10.2025 | 20,31 | 20,35 | 20,03 | 20,35 | 0,23% | 1.703,00 |
| 16.10.2025 | 20,46 | 21,03 | 20,02 | 20,30 | 0,10% | 6.746,00 |
| 15.10.2025 | 21,10 | 21,10 | 20,28 | 20,28 | 0,67% | 1.726,00 |
| 14.10.2025 | 20,32 | 20,35 | 20,09 | 20,15 | -0,54% | 7.241,00 |
| 13.10.2025 | 20,22 | 20,35 | 20,01 | 20,26 | 0,47% | 3.501,00 |
| 10.10.2025 | 20,48 | 20,50 | 20,01 | 20,16 | -1,08% | 8.084,00 |
| 09.10.2025 | 20,51 | 20,69 | 20,24 | 20,38 | -1,52% | 4.173,00 |
| 08.10.2025 | 20,66 | 20,81 | 20,60 | 20,70 | 0,17% | 3.816,00 |
| 07.10.2025 | 20,70 | 20,78 | 20,60 | 20,66 | 0,41% | 5.746,00 |
| 06.10.2025 | 20,37 | 20,75 | 20,37 | 20,58 | -1,03% | 3.640,00 |
| 02.10.2025 | 20,49 | 21,09 | 20,25 | 20,79 | 2,31% | 3.737,00 |
| 01.10.2025 | 20,56 | 20,75 | 20,30 | 20,32 | 0,35% | 10.148,00 |
| 30.09.2025 | 20,50 | 20,72 | 20,25 | 20,25 | -0,98% | 3.590,00 |
| 29.09.2025 | 20,64 | 20,64 | 20,45 | 20,45 | 0,05% | 3.668,00 |
| 26.09.2025 | 20,45 | 20,45 | 20,41 | 20,44 | -0,54% | 1.450,00 |
| 25.09.2025 | 20,51 | 20,68 | 20,40 | 20,55 | -0,39% | 18.927,00 |
| 24.09.2025 | 20,61 | 20,66 | 20,61 | 20,63 | 0,15% | 4.927,00 |
| 23.09.2025 | 20,59 | 20,65 | 20,54 | 20,60 | 0,83% | 4.403,00 |
| 22.09.2025 | 20,88 | 20,88 | 20,43 | 20,43 | -2,01% | 17.220,00 |
| 19.09.2025 | 20,84 | 21,05 | 20,74 | 20,85 | -0,48% | 3.487,00 |
| 18.09.2025 | 20,86 | 21,05 | 20,57 | 20,95 | -0,33% | 6.776,00 |
| 17.09.2025 | 20,80 | 21,05 | 20,80 | 21,02 | -0,02% | 7.402,00 |
| 16.09.2025 | 20,91 | 21,05 | 20,91 | 21,03 | 0,60% | 3.894,00 |
| 15.09.2025 | 21,05 | 21,05 | 20,70 | 20,90 | -0,24% | 13.014,00 |
| 12.09.2025 | 20,54 | 20,99 | 20,54 | 20,95 | 0,92% | 11.852,00 |
| 11.09.2025 | 20,52 | 20,88 | 20,46 | 20,76 | 0,63% | 9.401,00 |
| 10.09.2025 | 20,56 | 20,63 | 20,40 | 20,63 | 1,23% | 6.380,00 |
| 09.09.2025 | 20,33 | 20,57 | 20,33 | 20,38 | 0,08% | 6.216,00 |
| 08.09.2025 | 20,49 | 20,50 | 20,32 | 20,36 | -0,39% | 6.155,00 |
| 05.09.2025 | 20,40 | 20,75 | 20,17 | 20,44 | 0,90% | 6.228,00 |
| 04.09.2025 | 20,18 | 20,30 | 20,06 | 20,26 | 0,70% | 6.101,00 |
| 03.09.2025 | 19,93 | 20,12 | 19,91 | 20,12 | 0,84% | 4.120,00 |
| 02.09.2025 | 19,90 | 20,19 | 19,90 | 19,95 | -0,75% | 8.667,00 |
| 29.08.2025 | 20,31 | 20,31 | 20,07 | 20,10 | -2,09% | 4.788,00 |
| 28.08.2025 | 20,57 | 20,57 | 20,46 | 20,53 | -0,19% | 8.365,00 |
| 27.08.2025 | 20,30 | 20,72 | 20,30 | 20,57 | -0,42% | 8.586,00 |
| 26.08.2025 | 20,52 | 20,69 | 20,27 | 20,66 | 1,21% | 11.467,00 |
| 25.08.2025 | 20,18 | 20,75 | 20,18 | 20,41 | 0,10% | 5.939,00 |
| 22.08.2025 | 20,18 | 20,49 | 20,18 | 20,39 | 1,85% | 5.893,00 |
| 21.08.2025 | 20,10 | 20,29 | 20,02 | 20,02 | -0,29% | 2.653,00 |
| 20.08.2025 | 20,02 | 20,10 | 19,98 | 20,08 | 0,39% | 5.863,00 |
| 19.08.2025 | 19,75 | 20,05 | 19,75 | 20,00 | 1,27% | 10.892,00 |
| 18.08.2025 | 19,74 | 19,81 | 19,72 | 19,75 | 0,61% | 3.919,00 |
| 15.08.2025 | 19,77 | 19,81 | 19,63 | 19,63 | 0,00% | 2.840,00 |
| 14.08.2025 | 19,58 | 19,63 | 19,58 | 19,63 | -0,66% | 1.375,00 |
| 13.08.2025 | 19,64 | 19,76 | 19,64 | 19,76 | 1,10% | 7.332,00 |
| 12.08.2025 | 19,32 | 19,67 | 19,32 | 19,55 | 0,80% | 15.397,00 |
| 11.08.2025 | 19,50 | 19,50 | 19,38 | 19,39 | -0,56% | 8.038,00 |
| 08.08.2025 | 19,62 | 19,69 | 19,35 | 19,50 | 0,78% | 8.733,00 |
| 07.08.2025 | 19,78 | 19,78 | 19,32 | 19,35 | -1,83% | 10.697,00 |
| 06.08.2025 | 19,73 | 19,88 | 19,69 | 19,71 | 0,31% | 6.485,00 |
| 05.08.2025 | 19,69 | 19,70 | 19,61 | 19,65 | 0,07% | 2.858,00 |
| 04.08.2025 | 19,40 | 19,64 | 19,25 | 19,64 | 1,27% | 21.896,00 |
| 01.08.2025 | 19,58 | 19,80 | 19,29 | 19,39 | 0,31% | 8.307,00 |
| 31.07.2025 | 19,40 | 19,80 | 19,30 | 19,33 | -0,31% | 6.723,00 |
| 30.07.2025 | 19,55 | 19,61 | 19,20 | 19,39 | -0,36% | 15.762,00 |
| 29.07.2025 | 19,42 | 19,55 | 19,40 | 19,46 | -0,41% | 7.511,00 |
| 28.07.2025 | 19,78 | 19,78 | 19,47 | 19,54 | 0,67% | 5.289,00 |
| 25.07.2025 | 19,58 | 19,74 | 19,31 | 19,41 | -0,67% | 8.192,00 |
| 24.07.2025 | 19,35 | 19,63 | 19,22 | 19,54 | -0,46% | 9.383,00 |
| 23.07.2025 | 19,58 | 19,63 | 19,40 | 19,63 | 1,14% | 2.123,00 |