20,500$
0,24%
Echtzeit-Aktienkurs Webster Financial Corp
Bid:
Ask:
Aktienkurse zur Webster Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 20,44 | 20,58 | 20,22 | 20,44 | -0,05% | 9.226,00 |
| 17.03.2026 | 20,48 | 20,48 | 20,14 | 20,45 | 0,42% | 5.412,00 |
| 16.03.2026 | 20,32 | 20,66 | 20,07 | 20,37 | 0,37% | 33.528,00 |
| 13.03.2026 | 20,41 | 20,65 | 19,96 | 20,29 | 0,50% | 6.021,00 |
| 12.03.2026 | 20,20 | 20,33 | 20,00 | 20,19 | 0,00% | 7.936,00 |
| 11.03.2026 | 20,05 | 20,47 | 20,02 | 20,19 | 0,00% | 6.232,00 |
| 10.03.2026 | 20,25 | 20,62 | 20,18 | 20,19 | -0,35% | 82,00 |
| 09.03.2026 | 20,30 | 20,40 | 20,02 | 20,26 | -0,73% | 82,00 |
| 06.03.2026 | 20,50 | 20,68 | 20,06 | 20,41 | -0,78% | 82,00 |
| 05.03.2026 | 20,57 | 20,95 | 20,47 | 20,57 | -0,87% | 82,00 |
| 04.03.2026 | 20,84 | 21,13 | 20,69 | 20,75 | -0,62% | 82,00 |
| 03.03.2026 | 20,64 | 21,23 | 20,56 | 20,88 | 0,38% | 82,00 |
| 02.03.2026 | 20,62 | 21,02 | 20,62 | 20,80 | 0,00% | 82,00 |
| 27.02.2026 | 20,96 | 21,41 | 20,52 | 20,80 | -3,61% | 82,00 |
| 26.02.2026 | 21,51 | 21,74 | 21,51 | 21,58 | 0,00% | 3.335,00 |
| 25.02.2026 | 21,74 | 21,74 | 21,41 | 21,58 | -0,05% | 3.595,00 |
| 24.02.2026 | 21,51 | 21,62 | 21,27 | 21,59 | -0,69% | 5.087,00 |
| 23.02.2026 | 21,00 | 21,88 | 21,00 | 21,74 | 0,46% | 7.070,00 |
| 20.02.2026 | 21,11 | 21,70 | 21,11 | 21,64 | -0,14% | 36.317,00 |
| 19.02.2026 | 21,49 | 21,75 | 20,88 | 21,67 | 0,05% | 111.276,00 |
| 18.02.2026 | 21,70 | 21,70 | 21,58 | 21,66 | -0,46% | 115.724,00 |
| 17.02.2026 | 21,69 | 21,83 | 21,62 | 21,76 | 0,74% | 110.421,00 |
| 13.02.2026 | 21,65 | 21,67 | 21,43 | 21,60 | -0,18% | 11.495,00 |
| 12.02.2026 | 21,57 | 21,73 | 21,40 | 21,64 | -0,14% | 8.014,00 |
| 11.02.2026 | 21,64 | 21,74 | 21,61 | 21,67 | 0,15% | 115.854,00 |
| 10.02.2026 | 21,41 | 21,71 | 21,30 | 21,64 | 0,65% | 130.378,00 |
| 09.02.2026 | 21,34 | 21,50 | 21,34 | 21,50 | 0,23% | 21.153,00 |
| 06.02.2026 | 21,34 | 21,56 | 21,32 | 21,45 | 0,52% | 29.361,00 |
| 05.02.2026 | 21,25 | 21,35 | 21,22 | 21,34 | 0,00% | 13.269,00 |
| 04.02.2026 | 21,09 | 21,39 | 21,03 | 21,34 | 3,04% | 43.286,00 |
| 03.02.2026 | 19,59 | 21,19 | 19,47 | 20,71 | 5,88% | 60.674,00 |
| 02.02.2026 | 19,58 | 19,60 | 19,55 | 19,56 | 0,05% | 4.508,00 |
| 30.01.2026 | 19,60 | 19,63 | 19,49 | 19,55 | -0,25% | 20.506,00 |
| 29.01.2026 | 19,47 | 19,64 | 19,42 | 19,60 | 0,36% | 12.689,00 |
| 28.01.2026 | 19,52 | 19,57 | 19,50 | 19,53 | 0,00% | 5.731,00 |
| 27.01.2026 | 19,47 | 19,58 | 19,47 | 19,53 | -0,15% | 5.923,00 |
| 26.01.2026 | 19,56 | 19,60 | 19,46 | 19,56 | 0,31% | 9.670,00 |
| 23.01.2026 | 19,39 | 19,57 | 19,34 | 19,50 | 0,26% | 12.213,00 |
| 22.01.2026 | 19,40 | 19,48 | 19,30 | 19,45 | 0,31% | 5.638,00 |
| 21.01.2026 | 19,32 | 19,39 | 19,21 | 19,39 | 0,62% | 6.820,00 |
| 20.01.2026 | 19,20 | 19,33 | 19,15 | 19,27 | -0,26% | 16.086,00 |
| 16.01.2026 | 19,41 | 19,42 | 19,28 | 19,32 | -0,41% | 11.814,00 |
| 15.01.2026 | 19,43 | 19,77 | 19,35 | 19,40 | 0,26% | 12.647,00 |
| 14.01.2026 | 19,30 | 19,42 | 19,28 | 19,35 | -0,15% | 14.004,00 |
| 13.01.2026 | 19,44 | 19,44 | 19,30 | 19,38 | -0,08% | 6.053,00 |
| 12.01.2026 | 19,31 | 19,40 | 19,30 | 19,40 | 0,39% | 6.069,00 |
| 09.01.2026 | 19,35 | 19,35 | 19,21 | 19,32 | 0,36% | 8.033,00 |
| 08.01.2026 | 19,31 | 19,33 | 19,22 | 19,25 | 0,31% | 8.380,00 |
| 07.01.2026 | 19,29 | 19,42 | 19,17 | 19,19 | -0,10% | 8.211,00 |
| 06.01.2026 | 19,20 | 19,30 | 19,05 | 19,21 | -0,16% | 10.688,00 |
| 05.01.2026 | 19,26 | 19,48 | 19,21 | 19,24 | -0,23% | 20.023,00 |
| 02.01.2026 | 19,21 | 19,40 | 19,17 | 19,29 | 0,97% | 7.755,00 |
| 31.12.2025 | 19,10 | 19,23 | 18,97 | 19,10 | 0,05% | 50.906,00 |
| 30.12.2025 | 19,13 | 19,23 | 18,92 | 19,09 | -0,31% | 32.766,00 |
| 29.12.2025 | 19,30 | 19,30 | 19,12 | 19,15 | -0,52% | 25.040,00 |
| 26.12.2025 | 19,35 | 19,35 | 19,20 | 19,25 | 0,00% | 12.438,00 |
| 24.12.2025 | 19,25 | 19,33 | 19,25 | 19,25 | 0,00% | 4.926,00 |
| 23.12.2025 | 19,36 | 19,36 | 19,25 | 19,25 | -0,10% | 12.331,00 |
| 22.12.2025 | 19,44 | 19,44 | 19,26 | 19,27 | -0,34% | 4.143,00 |
| 19.12.2025 | 19,45 | 19,45 | 19,23 | 19,34 | 0,05% | 12.917,00 |
| 18.12.2025 | 19,32 | 19,45 | 19,20 | 19,33 | 0,29% | 11.799,00 |
| 17.12.2025 | 19,27 | 19,38 | 19,27 | 19,27 | -0,31% | 15.476,00 |
| 16.12.2025 | 19,15 | 19,37 | 19,15 | 19,33 | 0,99% | 20.982,00 |
| 15.12.2025 | 19,30 | 19,34 | 19,14 | 19,14 | -0,42% | 17.139,00 |
| 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 | 19,06 | 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 | -0,68% | 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 | 19,86 | 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 | 20,49 | 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 | 20,17 | 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 | 20,18 | 20,30 | 19,90 | 19,91 | -0,91% | 17.520,00 |
| 29.10.2025 | 20,16 | 20,25 | 20,09 | 20,09 | 0,11% | 14.839,00 |
| 28.10.2025 | 20,41 | 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 | 20,23 | 20,23 | 19,86 | 19,99 | -1,14% | 7.250,00 |