19,000$
-3,55%
Echtzeit-Aktienkurs Webster Financial Corp
Bid:
Ask:
Aktienkurse zur Webster Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 19,55 | 19,75 | 19,55 | 19,70 | 0,72% | 2.759,00 |
| 02.05.2024 | 19,20 | 19,56 | 19,15 | 19,56 | 1,35% | 4.851,00 |
| 01.05.2024 | 19,07 | 19,36 | 18,82 | 19,30 | 1,58% | 9.893,00 |
| 30.04.2024 | 18,98 | 19,27 | 18,89 | 19,00 | 0,05% | 12.758,00 |
| 29.04.2024 | 19,18 | 19,18 | 18,99 | 18,99 | -0,05% | 4.333,00 |
| 26.04.2024 | 19,15 | 19,40 | 19,00 | 19,00 | -1,07% | 9.612,00 |
| 25.04.2024 | 19,45 | 19,45 | 19,11 | 19,21 | -0,75% | 1.435,00 |
| 24.04.2024 | 19,50 | 19,50 | 18,96 | 19,35 | -1,48% | 4.472,00 |
| 23.04.2024 | 19,34 | 19,64 | 19,15 | 19,64 | 1,76% | 4.955,00 |
| 22.04.2024 | 19,34 | 19,34 | 19,15 | 19,30 | 0,59% | 4.524,00 |
| 19.04.2024 | 19,23 | 19,23 | 18,84 | 19,19 | 0,88% | 2.243,00 |
| 18.04.2024 | 19,16 | 19,28 | 18,85 | 19,02 | -1,43% | 17.707,00 |
| 17.04.2024 | 19,47 | 19,47 | 19,17 | 19,30 | 2,15% | 2.725,00 |
| 16.04.2024 | 19,07 | 19,25 | 18,85 | 18,89 | -0,84% | 15.246,00 |
| 15.04.2024 | 19,36 | 19,56 | 18,92 | 19,05 | -2,86% | 10.087,00 |
| 12.04.2024 | 19,78 | 19,91 | 19,61 | 19,61 | -0,76% | 3.066,00 |
| 11.04.2024 | 20,10 | 20,10 | 19,76 | 19,76 | -1,20% | 4.853,00 |
| 10.04.2024 | 20,55 | 20,55 | 19,83 | 20,00 | -2,25% | 7.955,00 |
| 09.04.2024 | 20,51 | 20,57 | 20,45 | 20,46 | -0,78% | 2.869,00 |
| 08.04.2024 | 20,41 | 20,63 | 20,41 | 20,62 | 0,63% | 6.300,00 |
| 05.04.2024 | 20,62 | 20,63 | 20,46 | 20,49 | -0,34% | 4.107,00 |
| 04.04.2024 | 20,54 | 20,83 | 20,50 | 20,56 | 0,42% | 5.429,00 |
| 03.04.2024 | 20,30 | 20,56 | 20,27 | 20,48 | 0,37% | 4.928,00 |
| 02.04.2024 | 20,67 | 21,04 | 20,35 | 20,40 | -1,92% | 5.607,00 |
| 01.04.2024 | 20,69 | 20,97 | 20,66 | 20,80 | -0,38% | 7.316,00 |
| 28.03.2024 | 20,70 | 20,88 | 20,65 | 20,88 | -0,10% | 4.871,00 |
| 27.03.2024 | 20,56 | 21,06 | 20,52 | 20,90 | 0,97% | 5.401,00 |
| 26.03.2024 | 20,62 | 21,29 | 20,62 | 20,70 | -0,58% | 2.272,00 |
| 25.03.2024 | 21,04 | 21,09 | 20,75 | 20,82 | -0,43% | 32.071,00 |
| 22.03.2024 | 20,95 | 21,04 | 20,77 | 20,91 | -0,24% | 7.691,00 |
| 21.03.2024 | 20,76 | 20,96 | 20,76 | 20,96 | 1,75% | 5.559,00 |
| 20.03.2024 | 20,55 | 20,61 | 20,39 | 20,60 | 0,10% | 2.967,00 |
| 19.03.2024 | 20,40 | 20,58 | 20,34 | 20,58 | 1,28% | 5.950,00 |
| 18.03.2024 | 20,34 | 20,40 | 20,32 | 20,32 | -0,10% | 5.676,00 |
| 15.03.2024 | 20,33 | 20,34 | 20,20 | 20,34 | 0,05% | 5.229,00 |
| 14.03.2024 | 20,17 | 20,36 | 20,07 | 20,33 | 0,10% | 11.404,00 |
| 13.03.2024 | 20,27 | 20,36 | 20,10 | 20,31 | 0,15% | 5.352,00 |
| 12.03.2024 | 20,24 | 20,28 | 20,09 | 20,28 | 0,84% | 2.253,00 |
| 11.03.2024 | 20,05 | 20,28 | 20,05 | 20,11 | -0,30% | 4.310,00 |
| 08.03.2024 | 19,88 | 20,18 | 19,88 | 20,17 | 1,46% | 13.668,00 |
| 07.03.2024 | 19,71 | 19,88 | 19,67 | 19,88 | 1,79% | 6.891,00 |
| 06.03.2024 | 19,49 | 19,76 | 19,30 | 19,53 | 0,67% | 16.252,00 |
| 05.03.2024 | 19,40 | 19,40 | 19,31 | 19,40 | -0,06% | 29.695,00 |
| 04.03.2024 | 19,38 | 19,50 | 19,36 | 19,41 | 0,15% | 5.630,00 |
| 01.03.2024 | 19,67 | 19,83 | 19,38 | 19,38 | -0,41% | 2.713,00 |
| 29.02.2024 | 19,56 | 19,78 | 19,46 | 19,46 | -1,72% | 5.830,00 |
| 28.02.2024 | 19,88 | 19,95 | 19,75 | 19,80 | 0,00% | 3.213,00 |
| 27.02.2024 | 19,82 | 19,98 | 19,76 | 19,80 | -0,60% | 5.772,00 |
| 26.02.2024 | 19,89 | 19,99 | 19,87 | 19,92 | -0,40% | 5.525,00 |
| 23.02.2024 | 19,80 | 20,00 | 19,80 | 20,00 | 0,30% | 3.597,00 |
| 22.02.2024 | 19,78 | 20,27 | 19,78 | 19,94 | 0,00% | 3.194,00 |
| 21.02.2024 | 20,02 | 20,36 | 19,63 | 19,94 | 0,20% | 5.697,00 |
| 20.02.2024 | 19,97 | 20,03 | 19,81 | 19,90 | 0,15% | 4.300,00 |
| 16.02.2024 | 19,74 | 19,87 | 19,73 | 19,87 | 0,10% | 1.793,00 |
| 15.02.2024 | 19,75 | 20,16 | 19,75 | 19,85 | 1,07% | 12.712,00 |
| 14.02.2024 | 19,74 | 19,84 | 19,64 | 19,64 | 0,00% | 5.391,00 |
| 13.02.2024 | 19,80 | 20,19 | 19,64 | 19,64 | -1,81% | 4.267,00 |
| 12.02.2024 | 19,94 | 20,17 | 19,94 | 20,00 | -0,39% | 4.720,00 |
| 09.02.2024 | 19,94 | 20,08 | 19,92 | 20,08 | 1,56% | 3.060,00 |
| 08.02.2024 | 19,66 | 20,10 | 19,60 | 19,77 | -0,43% | 21.898,00 |
| 07.02.2024 | 19,98 | 19,98 | 19,68 | 19,86 | -1,17% | 19.493,00 |
| 06.02.2024 | 20,48 | 20,48 | 19,93 | 20,09 | 0,20% | 4.601,00 |
| 05.02.2024 | 20,40 | 20,40 | 20,00 | 20,05 | -2,20% | 10.978,00 |
| 02.02.2024 | 20,25 | 20,57 | 20,23 | 20,50 | 1,06% | 7.409,00 |
| 01.02.2024 | 20,67 | 20,80 | 19,96 | 20,28 | -1,96% | 10.772,00 |
| 31.01.2024 | 20,83 | 20,97 | 20,57 | 20,69 | -1,43% | 10.592,00 |
| 30.01.2024 | 20,69 | 21,01 | 20,69 | 20,99 | 2,34% | 17.956,00 |
| 29.01.2024 | 20,59 | 20,75 | 20,51 | 20,51 | -0,44% | 6.401,00 |
| 26.01.2024 | 20,46 | 20,71 | 20,36 | 20,60 | 1,03% | 9.856,00 |
| 25.01.2024 | 20,23 | 20,50 | 20,22 | 20,39 | 1,70% | 7.097,00 |
| 24.01.2024 | 20,14 | 20,35 | 20,05 | 20,05 | -0,64% | 5.506,00 |
| 23.01.2024 | 20,02 | 20,18 | 19,94 | 20,18 | 0,75% | 7.310,00 |
| 22.01.2024 | 19,95 | 20,03 | 19,85 | 20,03 | 0,65% | 10.233,00 |
| 19.01.2024 | 19,71 | 19,90 | 19,58 | 19,90 | 1,20% | 6.423,00 |
| 18.01.2024 | 19,58 | 19,67 | 19,43 | 19,66 | 1,29% | 6.736,00 |
| 17.01.2024 | 19,64 | 19,74 | 19,41 | 19,41 | -1,50% | 11.548,00 |
| 16.01.2024 | 19,69 | 19,71 | 19,52 | 19,71 | 0,00% | 18.322,00 |
| 12.01.2024 | 19,62 | 19,74 | 19,52 | 19,71 | 0,97% | 9.894,00 |
| 11.01.2024 | 19,50 | 19,60 | 19,32 | 19,52 | -0,05% | 10.591,00 |
| 10.01.2024 | 19,17 | 19,60 | 19,17 | 19,53 | 2,52% | 12.999,00 |
| 09.01.2024 | 18,86 | 19,24 | 18,80 | 19,05 | 1,33% | 10.652,00 |
| 08.01.2024 | 18,60 | 18,85 | 18,60 | 18,80 | 0,33% | 12.646,00 |
| 05.01.2024 | 18,81 | 18,92 | 18,36 | 18,74 | 0,69% | 6.277,00 |
| 04.01.2024 | 18,65 | 18,96 | 18,44 | 18,61 | 0,98% | 7.954,00 |
| 03.01.2024 | 18,59 | 18,69 | 18,31 | 18,43 | -0,97% | 13.425,00 |
| 02.01.2024 | 18,83 | 18,97 | 18,58 | 18,61 | -0,11% | 5.224,00 |
| 29.12.2023 | 18,58 | 18,92 | 18,55 | 18,63 | -0,11% | 12.179,00 |
| 28.12.2023 | 18,43 | 18,95 | 18,40 | 18,65 | 0,32% | 10.897,00 |
| 27.12.2023 | 18,40 | 18,74 | 18,32 | 18,59 | 1,03% | 22.080,00 |
| 26.12.2023 | 18,69 | 18,76 | 18,32 | 18,40 | -0,62% | 13.093,00 |
| 22.12.2023 | 18,33 | 18,69 | 18,33 | 18,52 | 1,29% | 18.502,00 |
| 21.12.2023 | 18,43 | 18,57 | 18,23 | 18,28 | -0,65% | 29.276,00 |
| 20.12.2023 | 18,41 | 19,10 | 18,25 | 18,40 | -0,92% | 16.470,00 |
| 19.12.2023 | 18,94 | 18,94 | 18,21 | 18,57 | 1,75% | 8.812,00 |
| 18.12.2023 | 19,07 | 19,17 | 18,07 | 18,25 | -1,88% | 24.877,00 |
| 15.12.2023 | 19,25 | 19,49 | 18,36 | 18,60 | -3,43% | 21.102,00 |
| 14.12.2023 | 18,93 | 19,49 | 18,93 | 19,26 | 2,18% | 11.285,00 |
| 13.12.2023 | 18,41 | 19,01 | 18,36 | 18,85 | 2,17% | 11.446,00 |
| 12.12.2023 | 18,27 | 18,68 | 18,21 | 18,45 | 0,65% | 12.662,00 |
| 11.12.2023 | 18,02 | 18,50 | 18,02 | 18,33 | 1,27% | 44.637,00 |