21,840$
14,11%
Echtzeit-Aktienkurs Webster Financial Corp
Bid:
Ask:
Aktienkurse zur Webster Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 19,20 | 19,23 | 18,99 | 19,17 | 0,16% | 3.260,00 |
| 01.07.2025 | 19,10 | 19,14 | 18,92 | 19,14 | 0,42% | 9.425,00 |
| 30.06.2025 | 18,96 | 19,10 | 18,96 | 19,06 | 0,95% | 7.317,00 |
| 27.06.2025 | 19,09 | 19,09 | 18,86 | 18,88 | -1,10% | 8.059,00 |
| 26.06.2025 | 18,97 | 19,09 | 18,97 | 19,09 | 0,00% | 3.386,00 |
| 25.06.2025 | 18,96 | 19,09 | 18,96 | 19,09 | 0,58% | 11.295,00 |
| 24.06.2025 | 18,93 | 18,99 | 18,79 | 18,98 | 0,69% | 10.373,00 |
| 23.06.2025 | 18,87 | 18,91 | 18,81 | 18,85 | 0,21% | 14.002,00 |
| 20.06.2025 | 18,77 | 18,91 | 18,77 | 18,81 | -0,02% | 7.569,00 |
| 18.06.2025 | 18,84 | 18,91 | 18,78 | 18,81 | 0,07% | 8.307,00 |
| 17.06.2025 | 18,58 | 18,90 | 18,58 | 18,80 | -0,11% | 3.855,00 |
| 16.06.2025 | 18,97 | 19,07 | 18,60 | 18,82 | -0,11% | 7.787,00 |
| 13.06.2025 | 18,82 | 18,89 | 18,54 | 18,84 | 0,11% | 8.129,00 |
| 12.06.2025 | 18,82 | 18,91 | 18,77 | 18,82 | -0,16% | 3.829,00 |
| 11.06.2025 | 18,69 | 19,10 | 18,69 | 18,85 | 0,53% | 16.273,00 |
| 10.06.2025 | 18,76 | 18,83 | 18,65 | 18,75 | 1,19% | 2.125,00 |
| 09.06.2025 | 18,70 | 18,80 | 18,52 | 18,53 | -0,70% | 8.519,00 |
| 06.06.2025 | 18,80 | 18,82 | 18,66 | 18,66 | -0,11% | 2.152,00 |
| 05.06.2025 | 18,56 | 18,81 | 18,56 | 18,68 | 0,81% | 7.081,00 |
| 04.06.2025 | 18,46 | 18,71 | 18,46 | 18,53 | 0,54% | 22.625,00 |
| 03.06.2025 | 18,36 | 18,50 | 18,30 | 18,43 | 1,21% | 12.477,00 |
| 02.06.2025 | 18,30 | 18,61 | 18,20 | 18,21 | 0,50% | 17.867,00 |
| 30.05.2025 | 18,65 | 18,68 | 18,12 | 18,12 | -4,72% | 47.683,00 |
| 29.05.2025 | 18,96 | 19,02 | 18,88 | 19,02 | -0,07% | 2.898,00 |
| 28.05.2025 | 19,26 | 19,26 | 18,86 | 19,03 | 0,11% | 5.367,00 |
| 27.05.2025 | 19,16 | 19,21 | 18,81 | 19,01 | 1,12% | 9.137,00 |
| 23.05.2025 | 18,76 | 18,82 | 18,70 | 18,80 | 0,11% | 2.830,00 |
| 22.05.2025 | 18,71 | 19,20 | 18,70 | 18,78 | 0,43% | 4.461,00 |
| 21.05.2025 | 19,14 | 19,25 | 18,70 | 18,70 | -2,30% | 6.435,00 |
| 20.05.2025 | 19,25 | 19,25 | 19,14 | 19,14 | -0,85% | 3.015,00 |
| 19.05.2025 | 19,35 | 19,35 | 19,04 | 19,31 | -0,49% | 4.963,00 |
| 16.05.2025 | 19,64 | 19,93 | 19,26 | 19,40 | -0,41% | 4.904,00 |
| 15.05.2025 | 19,20 | 19,48 | 19,20 | 19,48 | 0,18% | 3.454,00 |
| 14.05.2025 | 19,15 | 19,45 | 19,15 | 19,45 | 1,33% | 5.142,00 |
| 13.05.2025 | 19,07 | 19,51 | 19,07 | 19,19 | 0,29% | 5.168,00 |
| 12.05.2025 | 19,95 | 19,95 | 19,07 | 19,14 | -0,34% | 8.770,00 |
| 09.05.2025 | 19,26 | 19,35 | 19,17 | 19,20 | -0,78% | 2.946,00 |
| 08.05.2025 | 19,35 | 19,50 | 19,20 | 19,35 | -0,25% | 4.454,00 |
| 07.05.2025 | 19,00 | 19,41 | 19,00 | 19,40 | 1,98% | 3.688,00 |
| 06.05.2025 | 19,09 | 19,25 | 19,02 | 19,02 | -0,25% | 4.241,00 |
| 05.05.2025 | 19,26 | 19,32 | 18,99 | 19,07 | -0,26% | 6.108,00 |
| 02.05.2025 | 19,18 | 19,32 | 19,02 | 19,12 | 0,63% | 5.303,00 |
| 01.05.2025 | 18,83 | 19,19 | 18,82 | 19,00 | 0,21% | 9.901,00 |
| 30.04.2025 | 18,79 | 19,11 | 18,79 | 18,96 | -0,89% | 4.108,00 |
| 29.04.2025 | 19,01 | 19,13 | 18,86 | 19,13 | 1,24% | 8.669,00 |
| 28.04.2025 | 19,00 | 19,14 | 18,81 | 18,90 | 0,08% | 9.515,00 |
| 25.04.2025 | 19,12 | 19,21 | 18,76 | 18,88 | -0,26% | 5.209,00 |
| 24.04.2025 | 18,82 | 19,35 | 18,82 | 18,93 | -0,08% | 2.091,00 |
| 23.04.2025 | 19,01 | 19,03 | 18,77 | 18,95 | 0,03% | 3.651,00 |
| 22.04.2025 | 19,19 | 19,26 | 18,93 | 18,94 | 1,04% | 4.822,00 |
| 21.04.2025 | 18,75 | 19,11 | 18,68 | 18,75 | -0,19% | 6.111,00 |
| 17.04.2025 | 18,93 | 19,14 | 18,68 | 18,78 | -0,48% | 5.914,00 |
| 16.04.2025 | 18,60 | 18,90 | 18,29 | 18,87 | 1,94% | 10.341,00 |
| 15.04.2025 | 18,40 | 18,67 | 18,40 | 18,51 | 0,76% | 11.200,00 |
| 14.04.2025 | 18,37 | 18,68 | 18,02 | 18,37 | 1,89% | 5.825,00 |
| 11.04.2025 | 18,37 | 18,59 | 18,03 | 18,03 | -3,06% | 12.300,00 |
| 10.04.2025 | 18,88 | 18,88 | 18,02 | 18,60 | -1,64% | 15.128,00 |
| 09.04.2025 | 18,79 | 19,03 | 18,31 | 18,91 | 2,83% | 4.334,00 |
| 08.04.2025 | 18,55 | 18,71 | 18,37 | 18,39 | 0,60% | 6.567,00 |
| 07.04.2025 | 19,00 | 19,43 | 18,19 | 18,28 | -5,38% | 13.313,00 |
| 04.04.2025 | 19,57 | 19,57 | 19,01 | 19,32 | -1,88% | 9.535,00 |
| 03.04.2025 | 19,77 | 20,05 | 19,54 | 19,69 | -1,50% | 11.423,00 |
| 02.04.2025 | 19,85 | 20,15 | 19,83 | 19,99 | -0,50% | 9.449,00 |
| 01.04.2025 | 20,20 | 20,20 | 19,86 | 20,09 | 0,45% | 7.310,00 |
| 31.03.2025 | 20,12 | 20,12 | 19,65 | 20,00 | 1,07% | 3.942,00 |
| 28.03.2025 | 20,10 | 20,10 | 19,79 | 19,79 | -1,06% | 3.931,00 |
| 27.03.2025 | 20,04 | 20,04 | 19,55 | 20,00 | -0,20% | 3.894,00 |
| 26.03.2025 | 20,06 | 20,25 | 19,84 | 20,04 | -1,04% | 13.915,00 |
| 25.03.2025 | 20,19 | 20,28 | 19,98 | 20,25 | 1,10% | 6.716,00 |
| 24.03.2025 | 19,70 | 20,45 | 19,70 | 20,03 | -1,24% | 3.474,00 |
| 21.03.2025 | 20,47 | 20,50 | 20,25 | 20,28 | -0,34% | 4.372,00 |
| 20.03.2025 | 19,75 | 20,35 | 19,75 | 20,35 | 1,19% | 5.999,00 |
| 19.03.2025 | 20,26 | 20,26 | 19,76 | 20,11 | 1,98% | 5.333,00 |
| 18.03.2025 | 19,51 | 20,00 | 19,51 | 19,72 | -1,45% | 2.856,00 |
| 17.03.2025 | 20,12 | 20,26 | 19,74 | 20,01 | 1,11% | 8.189,00 |
| 14.03.2025 | 19,85 | 19,91 | 19,73 | 19,79 | 1,18% | 2.250,00 |
| 13.03.2025 | 20,07 | 20,08 | 19,56 | 19,56 | -1,47% | 7.943,00 |
| 12.03.2025 | 19,75 | 19,95 | 19,75 | 19,85 | -0,75% | 9.460,00 |
| 11.03.2025 | 19,67 | 20,02 | 19,67 | 20,00 | 0,20% | 6.671,00 |
| 10.03.2025 | 20,19 | 20,29 | 19,82 | 19,96 | -0,45% | 6.946,00 |
| 07.03.2025 | 20,34 | 20,37 | 20,00 | 20,05 | -0,98% | 8.778,00 |
| 06.03.2025 | 20,10 | 20,30 | 20,06 | 20,25 | -0,60% | 4.974,00 |
| 05.03.2025 | 20,40 | 20,40 | 20,04 | 20,37 | 1,60% | 3.237,00 |
| 04.03.2025 | 20,20 | 20,30 | 20,01 | 20,05 | -1,67% | 9.621,00 |
| 03.03.2025 | 20,40 | 20,43 | 20,00 | 20,39 | 0,34% | 4.124,00 |
| 28.02.2025 | 20,35 | 20,43 | 20,01 | 20,32 | -1,17% | 12.804,00 |
| 27.02.2025 | 20,29 | 20,77 | 20,23 | 20,56 | 0,83% | 13.375,00 |
| 26.02.2025 | 20,40 | 20,40 | 20,20 | 20,39 | 0,54% | 3.057,00 |
| 25.02.2025 | 20,34 | 20,45 | 20,15 | 20,28 | 0,55% | 5.770,00 |
| 24.02.2025 | 20,20 | 20,31 | 20,06 | 20,17 | 0,45% | 3.825,00 |
| 21.02.2025 | 20,11 | 20,27 | 20,02 | 20,08 | -0,84% | 6.295,00 |
| 20.02.2025 | 20,34 | 20,34 | 20,16 | 20,25 | -0,25% | 3.800,00 |
| 19.02.2025 | 20,33 | 20,39 | 20,15 | 20,30 | -0,25% | 5.355,00 |
| 18.02.2025 | 20,30 | 20,72 | 20,12 | 20,35 | -0,25% | 30.927,00 |
| 14.02.2025 | 20,38 | 20,81 | 20,32 | 20,40 | 0,29% | 6.493,00 |
| 13.02.2025 | 20,24 | 20,35 | 20,15 | 20,34 | 0,79% | 4.880,00 |
| 12.02.2025 | 20,25 | 20,36 | 20,13 | 20,18 | -0,30% | 5.430,00 |
| 11.02.2025 | 20,08 | 20,44 | 20,08 | 20,24 | -0,78% | 3.493,00 |
| 10.02.2025 | 20,33 | 20,45 | 20,25 | 20,40 | 0,84% | 6.613,00 |
| 07.02.2025 | 20,16 | 20,26 | 20,00 | 20,23 | 1,05% | 9.028,00 |