21,380$
0,47%
Echtzeit-Aktienkurs Webster Financial Corp
Bid:
Ask:
Aktienkurse zur Webster Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 21,09 | 21,33 | 20,98 | 21,28 | 1,33% | 14.061,00 |
| 01.11.2024 | 21,64 | 21,64 | 20,97 | 21,00 | -2,33% | 9.692,00 |
| 31.10.2024 | 21,48 | 21,58 | 21,24 | 21,50 | -0,30% | 6.161,00 |
| 30.10.2024 | 21,57 | 21,57 | 21,57 | 21,57 | 0,35% | 1.226,00 |
| 29.10.2024 | 21,53 | 21,63 | 21,42 | 21,49 | -0,46% | 12.670,00 |
| 28.10.2024 | 21,95 | 22,15 | 21,55 | 21,59 | -1,64% | 15.395,00 |
| 25.10.2024 | 22,03 | 22,13 | 21,72 | 21,95 | 0,32% | 4.429,00 |
| 24.10.2024 | 21,96 | 22,26 | 21,81 | 21,88 | 0,09% | 3.043,00 |
| 23.10.2024 | 21,87 | 22,28 | 21,69 | 21,86 | -1,66% | 45.084,00 |
| 22.10.2024 | 22,02 | 22,28 | 21,87 | 22,23 | 0,54% | 9.708,00 |
| 21.10.2024 | 22,00 | 22,36 | 21,64 | 22,11 | -1,16% | 7.338,00 |
| 18.10.2024 | 22,16 | 22,40 | 21,92 | 22,37 | 1,04% | 3.629,00 |
| 17.10.2024 | 22,05 | 22,54 | 21,97 | 22,14 | 0,31% | 18.981,00 |
| 16.10.2024 | 21,92 | 22,13 | 21,75 | 22,07 | 1,39% | 6.353,00 |
| 15.10.2024 | 21,78 | 22,19 | 21,75 | 21,77 | -1,17% | 11.930,00 |
| 14.10.2024 | 21,76 | 22,03 | 21,76 | 22,03 | 0,90% | 3.518,00 |
| 11.10.2024 | 21,57 | 21,83 | 21,47 | 21,83 | 0,32% | 8.595,00 |
| 10.10.2024 | 21,87 | 21,91 | 21,76 | 21,76 | -0,18% | 1.014,00 |
| 09.10.2024 | 21,70 | 22,15 | 21,70 | 21,80 | 0,37% | 3.443,00 |
| 08.10.2024 | 21,92 | 21,92 | 21,71 | 21,72 | -0,41% | 4.115,00 |
| 07.10.2024 | 22,11 | 22,11 | 21,76 | 21,81 | -1,31% | 2.061,00 |
| 04.10.2024 | 22,12 | 22,16 | 21,97 | 22,10 | 0,41% | 9.429,00 |
| 03.10.2024 | 22,15 | 22,51 | 22,01 | 22,01 | -1,43% | 14.096,00 |
| 02.10.2024 | 22,09 | 22,33 | 21,95 | 22,33 | 1,32% | 4.809,00 |
| 01.10.2024 | 21,88 | 22,07 | 21,88 | 22,04 | 1,19% | 3.555,00 |
| 30.09.2024 | 21,90 | 22,00 | 21,72 | 21,78 | -1,71% | 9.443,00 |
| 27.09.2024 | 22,05 | 22,32 | 21,98 | 22,16 | 0,45% | 6.236,00 |
| 26.09.2024 | 22,11 | 22,11 | 22,05 | 22,06 | -0,37% | 2.672,00 |
| 25.09.2024 | 22,23 | 22,23 | 21,98 | 22,14 | 0,35% | 15.348,00 |
| 24.09.2024 | 22,28 | 22,28 | 21,93 | 22,07 | -1,01% | 3.150,00 |
| 23.09.2024 | 22,11 | 22,49 | 21,97 | 22,29 | 1,41% | 2.555,00 |
| 20.09.2024 | 22,10 | 22,10 | 21,96 | 21,98 | 0,14% | 2.938,00 |
| 19.09.2024 | 22,16 | 22,16 | 21,95 | 21,95 | 0,27% | 5.802,00 |
| 18.09.2024 | 21,88 | 21,97 | 21,76 | 21,89 | -0,05% | 5.369,00 |
| 17.09.2024 | 22,43 | 22,43 | 21,85 | 21,90 | -1,62% | 7.357,00 |
| 16.09.2024 | 21,80 | 22,26 | 21,75 | 22,26 | 2,58% | 16.200,00 |
| 13.09.2024 | 21,52 | 21,70 | 21,49 | 21,70 | 1,64% | 4.977,00 |
| 12.09.2024 | 21,35 | 21,35 | 21,35 | 21,35 | 0,42% | 1.228,00 |
| 11.09.2024 | 21,32 | 21,42 | 21,14 | 21,26 | 0,14% | 3.340,00 |
| 10.09.2024 | 21,26 | 21,26 | 21,21 | 21,23 | 0,24% | 1.435,00 |
| 09.09.2024 | 21,15 | 21,18 | 21,10 | 21,18 | 0,38% | 8.945,00 |
| 06.09.2024 | 21,41 | 21,41 | 21,10 | 21,10 | -0,38% | 3.752,00 |
| 05.09.2024 | 21,21 | 21,21 | 21,10 | 21,18 | 0,02% | 4.466,00 |
| 04.09.2024 | 21,16 | 21,25 | 21,15 | 21,18 | 0,36% | 4.292,00 |
| 03.09.2024 | 21,10 | 21,24 | 21,10 | 21,10 | -0,14% | 1.404,00 |
| 30.08.2024 | 21,16 | 21,20 | 21,05 | 21,13 | -1,03% | 2.750,00 |
| 29.08.2024 | 21,18 | 21,35 | 21,10 | 21,35 | 1,23% | 10.565,00 |
| 28.08.2024 | 21,13 | 21,13 | 21,05 | 21,09 | 0,24% | 4.045,00 |
| 27.08.2024 | 20,94 | 21,08 | 20,94 | 21,04 | 0,10% | 4.839,00 |
| 26.08.2024 | 21,05 | 21,05 | 20,84 | 21,02 | 0,19% | 4.442,00 |
| 23.08.2024 | 20,98 | 20,99 | 20,81 | 20,98 | 0,14% | 5.048,00 |
| 22.08.2024 | 20,96 | 20,98 | 20,79 | 20,95 | 0,24% | 3.592,00 |
| 21.08.2024 | 20,88 | 21,04 | 20,84 | 20,90 | 0,02% | 2.772,00 |
| 20.08.2024 | 20,82 | 20,90 | 20,72 | 20,90 | 0,36% | 7.281,00 |
| 19.08.2024 | 20,75 | 21,05 | 20,69 | 20,82 | 0,12% | 8.118,00 |
| 16.08.2024 | 20,89 | 20,89 | 20,70 | 20,80 | 0,56% | 6.587,00 |
| 15.08.2024 | 20,52 | 20,92 | 20,22 | 20,68 | 1,62% | 43.973,00 |
| 14.08.2024 | 20,28 | 20,53 | 20,20 | 20,35 | 1,24% | 14.127,00 |
| 13.08.2024 | 20,00 | 20,33 | 19,93 | 20,10 | 1,26% | 5.296,00 |
| 12.08.2024 | 19,86 | 19,99 | 19,80 | 19,85 | -0,75% | 4.982,00 |
| 09.08.2024 | 20,15 | 20,15 | 19,93 | 20,00 | -0,84% | 2.800,00 |
| 08.08.2024 | 20,15 | 20,34 | 19,95 | 20,17 | 0,40% | 9.607,00 |
| 07.08.2024 | 20,32 | 20,36 | 20,00 | 20,09 | -0,50% | 9.844,00 |
| 06.08.2024 | 20,11 | 20,40 | 19,99 | 20,19 | 1,32% | 7.357,00 |
| 05.08.2024 | 20,30 | 20,30 | 19,72 | 19,93 | -2,61% | 7.865,00 |
| 02.08.2024 | 20,17 | 20,46 | 20,13 | 20,46 | 1,48% | 3.107,00 |
| 01.08.2024 | 20,30 | 20,30 | 20,16 | 20,16 | -0,68% | 15.358,00 |
| 31.07.2024 | 20,36 | 20,52 | 20,17 | 20,30 | 0,20% | 10.467,00 |
| 30.07.2024 | 20,20 | 20,37 | 20,20 | 20,26 | 0,02% | 7.084,00 |
| 29.07.2024 | 20,40 | 20,40 | 20,25 | 20,26 | -0,46% | 3.764,00 |
| 26.07.2024 | 20,55 | 20,55 | 20,34 | 20,35 | -0,10% | 14.000,00 |
| 25.07.2024 | 20,53 | 20,53 | 20,37 | 20,37 | -0,15% | 11.727,00 |
| 24.07.2024 | 20,46 | 20,51 | 20,24 | 20,40 | -0,29% | 14.839,00 |
| 23.07.2024 | 20,60 | 20,60 | 20,31 | 20,46 | -0,66% | 20.262,00 |
| 22.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,22% | 1.446,00 |
| 19.07.2024 | 20,59 | 20,67 | 20,55 | 20,55 | 0,24% | 5.113,00 |
| 18.07.2024 | 20,57 | 20,66 | 20,41 | 20,50 | 0,00% | 6.812,00 |
| 17.07.2024 | 20,57 | 20,68 | 20,50 | 20,50 | -0,49% | 7.598,00 |
| 16.07.2024 | 20,64 | 20,65 | 20,57 | 20,60 | 0,05% | 3.983,00 |
| 15.07.2024 | 20,50 | 20,69 | 20,50 | 20,59 | -0,24% | 6.762,00 |
| 12.07.2024 | 20,58 | 20,64 | 20,56 | 20,64 | 0,44% | 2.776,00 |
| 11.07.2024 | 20,32 | 20,61 | 20,32 | 20,55 | 1,33% | 4.951,00 |
| 10.07.2024 | 20,18 | 20,41 | 20,11 | 20,28 | -0,05% | 2.791,00 |
| 09.07.2024 | 20,06 | 20,29 | 20,06 | 20,29 | 0,35% | 2.287,00 |
| 08.07.2024 | 20,14 | 20,38 | 20,14 | 20,22 | -0,39% | 2.251,00 |
| 05.07.2024 | 19,84 | 20,30 | 19,84 | 20,30 | 2,29% | 8.164,00 |
| 03.07.2024 | 19,73 | 19,85 | 19,73 | 19,85 | 0,58% | 2.257,00 |
| 02.07.2024 | 20,00 | 20,00 | 19,73 | 19,73 | -1,00% | 7.743,00 |
| 01.07.2024 | 19,97 | 19,97 | 19,82 | 19,93 | 0,55% | 5.873,00 |
| 28.06.2024 | 20,00 | 20,04 | 19,82 | 19,82 | -1,05% | 3.854,00 |
| 27.06.2024 | 20,10 | 20,12 | 20,03 | 20,03 | -0,04% | 2.388,00 |
| 26.06.2024 | 20,14 | 20,18 | 20,02 | 20,04 | -0,05% | 4.868,00 |
| 25.06.2024 | 20,03 | 20,32 | 20,01 | 20,05 | 0,10% | 3.763,00 |
| 24.06.2024 | 19,97 | 20,29 | 19,90 | 20,03 | 0,45% | 9.104,00 |
| 21.06.2024 | 20,25 | 20,25 | 19,93 | 19,94 | -0,80% | 3.554,00 |
| 20.06.2024 | 20,18 | 20,18 | 19,84 | 20,10 | -0,40% | 5.109,00 |
| 18.06.2024 | 20,07 | 20,48 | 20,07 | 20,18 | 1,10% | 8.387,00 |
| 17.06.2024 | 20,02 | 20,50 | 19,81 | 19,96 | 0,55% | 10.276,00 |
| 14.06.2024 | 20,19 | 20,21 | 19,85 | 19,85 | -1,00% | 3.805,00 |
| 13.06.2024 | 19,82 | 20,46 | 19,82 | 20,05 | -0,40% | 4.351,00 |