19,220$
-0,67%
Echtzeit-Aktienkurs Webster Financial Corp
Bid:
Ask:
Aktienkurse zur Webster Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 19,50 | 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 |
| 06.02.2025 | 19,95 | 20,14 | 19,95 | 20,02 | -0,40% | 9.596,00 |
| 05.02.2025 | 19,97 | 20,15 | 19,83 | 20,10 | 1,72% | 15.742,00 |
| 04.02.2025 | 19,66 | 19,86 | 19,54 | 19,76 | 0,11% | 15.673,00 |
| 03.02.2025 | 19,89 | 19,89 | 19,65 | 19,74 | -0,41% | 3.080,00 |
| 31.01.2025 | 20,02 | 20,03 | 19,77 | 19,82 | -1,05% | 6.223,00 |
| 30.01.2025 | 19,70 | 20,07 | 19,70 | 20,03 | 0,45% | 4.174,00 |
| 29.01.2025 | 19,81 | 20,06 | 19,81 | 19,94 | -0,40% | 4.386,00 |
| 28.01.2025 | 20,00 | 20,10 | 19,85 | 20,02 | -0,05% | 8.177,00 |
| 27.01.2025 | 19,50 | 20,10 | 19,50 | 20,03 | 0,96% | 11.138,00 |
| 24.01.2025 | 19,35 | 19,87 | 19,35 | 19,84 | 0,71% | 10.315,00 |
| 23.01.2025 | 19,55 | 19,71 | 19,53 | 19,70 | 0,31% | 4.812,00 |
| 22.01.2025 | 19,58 | 19,75 | 19,58 | 19,64 | -0,46% | 27.068,00 |
| 21.01.2025 | 19,80 | 19,93 | 19,46 | 19,73 | 1,96% | 12.002,00 |
| 17.01.2025 | 19,50 | 19,71 | 19,35 | 19,35 | -0,51% | 7.495,00 |
| 16.01.2025 | 19,50 | 19,60 | 19,36 | 19,45 | -0,26% | 30.138,00 |
| 15.01.2025 | 19,70 | 19,73 | 19,17 | 19,50 | 2,69% | 10.356,00 |
| 14.01.2025 | 18,95 | 19,08 | 18,81 | 18,99 | 0,85% | 13.048,00 |
| 13.01.2025 | 18,51 | 18,91 | 18,51 | 18,83 | 0,70% | 34.004,00 |
| 10.01.2025 | 19,02 | 19,02 | 18,60 | 18,70 | -1,79% | 24.579,00 |
| 08.01.2025 | 19,36 | 19,36 | 18,88 | 19,04 | -1,81% | 54.657,00 |
| 07.01.2025 | 19,49 | 19,50 | 19,25 | 19,39 | -1,02% | 11.553,00 |
| 06.01.2025 | 19,44 | 19,80 | 19,40 | 19,59 | -0,46% | 10.811,00 |
| 03.01.2025 | 19,68 | 19,79 | 19,35 | 19,68 | 0,56% | 11.509,00 |
| 02.01.2025 | 19,01 | 19,59 | 19,01 | 19,57 | 3,71% | 27.347,00 |
| 31.12.2024 | 19,05 | 19,51 | 18,85 | 18,87 | -1,36% | 90.381,00 |
| 30.12.2024 | 19,00 | 19,40 | 19,00 | 19,13 | 0,63% | 18.437,00 |
| 27.12.2024 | 19,34 | 19,60 | 19,01 | 19,01 | -1,71% | 19.448,00 |
| 26.12.2024 | 19,52 | 20,07 | 19,34 | 19,34 | -1,07% | 7.823,00 |
| 24.12.2024 | 19,71 | 19,71 | 19,50 | 19,55 | -1,11% | 3.220,00 |
| 23.12.2024 | 20,02 | 20,22 | 19,77 | 19,77 | -1,64% | 14.474,00 |
| 20.12.2024 | 19,95 | 20,34 | 19,95 | 20,10 | 0,40% | 10.690,00 |
| 19.12.2024 | 20,10 | 20,21 | 19,75 | 20,02 | -1,23% | 27.863,00 |
| 18.12.2024 | 20,79 | 20,79 | 20,21 | 20,27 | -1,89% | 7.956,00 |
| 17.12.2024 | 20,55 | 20,77 | 20,26 | 20,66 | -0,91% | 17.544,00 |
| 16.12.2024 | 20,58 | 20,89 | 20,21 | 20,85 | 1,07% | 17.580,00 |
| 13.12.2024 | 20,33 | 20,81 | 20,26 | 20,63 | 1,08% | 9.266,00 |
| 12.12.2024 | 20,43 | 20,59 | 20,29 | 20,41 | -1,40% | 16.240,00 |