19,580$
-3,76%
Echtzeit-Aktienkurs Webster Financial Corp
Bid:
Ask:
Aktienkurse zur Webster Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2025 | 20,45 | 20,45 | 20,21 | 20,28 | -0,32% | 5.547,00 |
| 17.10.2025 | 20,31 | 20,35 | 20,03 | 20,35 | 0,23% | 1.703,00 |
| 16.10.2025 | 20,46 | 21,03 | 20,02 | 20,30 | 0,10% | 6.746,00 |
| 15.10.2025 | 21,10 | 21,10 | 20,28 | 20,28 | 0,67% | 1.726,00 |
| 14.10.2025 | 20,32 | 20,35 | 20,09 | 20,15 | -0,54% | 7.241,00 |
| 13.10.2025 | 20,22 | 20,35 | 20,01 | 20,26 | 0,47% | 3.501,00 |
| 10.10.2025 | 20,48 | 20,50 | 20,01 | 20,16 | -1,08% | 8.084,00 |
| 09.10.2025 | 20,51 | 20,69 | 20,24 | 20,38 | -1,52% | 4.173,00 |
| 08.10.2025 | 20,66 | 20,81 | 20,60 | 20,70 | 0,17% | 3.816,00 |
| 07.10.2025 | 20,70 | 20,78 | 20,60 | 20,66 | 0,41% | 5.746,00 |
| 06.10.2025 | 20,37 | 20,75 | 20,37 | 20,58 | -1,03% | 3.640,00 |
| 02.10.2025 | 20,49 | 21,09 | 20,25 | 20,79 | 2,31% | 3.737,00 |
| 01.10.2025 | 20,56 | 20,75 | 20,30 | 20,32 | 0,35% | 10.148,00 |
| 30.09.2025 | 20,50 | 20,72 | 20,25 | 20,25 | -0,98% | 3.590,00 |
| 29.09.2025 | 20,64 | 20,64 | 20,45 | 20,45 | 0,05% | 3.668,00 |
| 26.09.2025 | 20,45 | 20,45 | 20,41 | 20,44 | -0,54% | 1.450,00 |
| 25.09.2025 | 20,51 | 20,68 | 20,40 | 20,55 | -0,39% | 18.927,00 |
| 24.09.2025 | 20,61 | 20,66 | 20,61 | 20,63 | 0,15% | 4.927,00 |
| 23.09.2025 | 20,59 | 20,65 | 20,54 | 20,60 | 0,83% | 4.403,00 |
| 22.09.2025 | 20,88 | 20,88 | 20,43 | 20,43 | -2,01% | 17.220,00 |
| 19.09.2025 | 20,84 | 21,05 | 20,74 | 20,85 | -0,48% | 3.487,00 |
| 18.09.2025 | 20,86 | 21,05 | 20,57 | 20,95 | -0,33% | 6.776,00 |
| 17.09.2025 | 20,80 | 21,05 | 20,80 | 21,02 | -0,02% | 7.402,00 |
| 16.09.2025 | 20,91 | 21,05 | 20,91 | 21,03 | 0,60% | 3.894,00 |
| 15.09.2025 | 21,05 | 21,05 | 20,70 | 20,90 | -0,24% | 13.014,00 |
| 12.09.2025 | 20,54 | 20,99 | 20,54 | 20,95 | 0,92% | 11.852,00 |
| 11.09.2025 | 20,52 | 20,88 | 20,46 | 20,76 | 0,63% | 9.401,00 |
| 10.09.2025 | 20,56 | 20,63 | 20,40 | 20,63 | 1,23% | 6.380,00 |
| 09.09.2025 | 20,33 | 20,57 | 20,33 | 20,38 | 0,08% | 6.216,00 |
| 08.09.2025 | 20,49 | 20,50 | 20,32 | 20,36 | -0,39% | 6.155,00 |
| 05.09.2025 | 20,40 | 20,75 | 20,17 | 20,44 | 0,90% | 6.228,00 |
| 04.09.2025 | 20,18 | 20,30 | 20,06 | 20,26 | 0,70% | 6.101,00 |
| 03.09.2025 | 19,93 | 20,12 | 19,91 | 20,12 | 0,84% | 4.120,00 |
| 02.09.2025 | 19,90 | 20,19 | 19,90 | 19,95 | -0,75% | 8.667,00 |
| 29.08.2025 | 20,31 | 20,31 | 20,07 | 20,10 | -2,09% | 4.788,00 |
| 28.08.2025 | 20,57 | 20,57 | 20,46 | 20,53 | -0,19% | 8.365,00 |
| 27.08.2025 | 20,30 | 20,72 | 20,30 | 20,57 | -0,42% | 8.586,00 |
| 26.08.2025 | 20,52 | 20,69 | 20,27 | 20,66 | 1,21% | 11.467,00 |
| 25.08.2025 | 20,18 | 20,75 | 20,18 | 20,41 | 0,10% | 5.939,00 |
| 22.08.2025 | 20,18 | 20,49 | 20,18 | 20,39 | 1,85% | 5.893,00 |
| 21.08.2025 | 20,10 | 20,29 | 20,02 | 20,02 | -0,29% | 2.653,00 |
| 20.08.2025 | 20,02 | 20,10 | 19,98 | 20,08 | 0,39% | 5.863,00 |
| 19.08.2025 | 19,75 | 20,05 | 19,75 | 20,00 | 1,27% | 10.892,00 |
| 18.08.2025 | 19,74 | 19,81 | 19,72 | 19,75 | 0,61% | 3.919,00 |
| 15.08.2025 | 19,77 | 19,81 | 19,63 | 19,63 | 0,00% | 2.840,00 |
| 14.08.2025 | 19,58 | 19,63 | 19,58 | 19,63 | -0,66% | 1.375,00 |
| 13.08.2025 | 19,64 | 19,76 | 19,64 | 19,76 | 1,10% | 7.332,00 |
| 12.08.2025 | 19,32 | 19,67 | 19,32 | 19,55 | 0,80% | 15.397,00 |
| 11.08.2025 | 19,50 | 19,50 | 19,38 | 19,39 | -0,56% | 8.038,00 |
| 08.08.2025 | 19,62 | 19,69 | 19,35 | 19,50 | 0,78% | 8.733,00 |
| 07.08.2025 | 19,78 | 19,78 | 19,32 | 19,35 | -1,83% | 10.697,00 |
| 06.08.2025 | 19,73 | 19,88 | 19,69 | 19,71 | 0,31% | 6.485,00 |
| 05.08.2025 | 19,69 | 19,70 | 19,61 | 19,65 | 0,07% | 2.858,00 |
| 04.08.2025 | 19,40 | 19,64 | 19,25 | 19,64 | 1,27% | 21.896,00 |
| 01.08.2025 | 19,58 | 19,80 | 19,29 | 19,39 | 0,31% | 8.307,00 |
| 31.07.2025 | 19,40 | 19,80 | 19,30 | 19,33 | -0,31% | 6.723,00 |
| 30.07.2025 | 19,55 | 19,61 | 19,20 | 19,39 | -0,36% | 15.762,00 |
| 29.07.2025 | 19,42 | 19,55 | 19,40 | 19,46 | -0,41% | 7.511,00 |
| 28.07.2025 | 19,78 | 19,78 | 19,47 | 19,54 | 0,67% | 5.289,00 |
| 25.07.2025 | 19,58 | 19,74 | 19,31 | 19,41 | -0,67% | 8.192,00 |
| 24.07.2025 | 19,35 | 19,63 | 19,22 | 19,54 | -0,46% | 9.383,00 |
| 23.07.2025 | 19,58 | 19,63 | 19,40 | 19,63 | 1,14% | 2.123,00 |
| 22.07.2025 | 19,41 | 19,44 | 19,37 | 19,41 | -0,73% | 3.896,00 |
| 21.07.2025 | 19,67 | 19,69 | 19,23 | 19,55 | -0,12% | 14.252,00 |
| 18.07.2025 | 19,48 | 19,64 | 19,44 | 19,57 | -0,29% | 6.594,00 |
| 17.07.2025 | 19,47 | 19,63 | 19,25 | 19,63 | 2,08% | 8.358,00 |
| 16.07.2025 | 19,38 | 19,59 | 19,23 | 19,23 | -0,26% | 5.164,00 |
| 15.07.2025 | 19,19 | 19,30 | 19,16 | 19,28 | 0,57% | 8.273,00 |
| 14.07.2025 | 19,39 | 19,39 | 19,10 | 19,17 | -0,47% | 6.182,00 |
| 11.07.2025 | 19,41 | 19,41 | 19,10 | 19,26 | -0,47% | 10.230,00 |
| 10.07.2025 | 19,18 | 19,37 | 19,18 | 19,35 | 0,36% | 4.412,00 |
| 09.07.2025 | 19,28 | 19,31 | 18,99 | 19,28 | 0,23% | 31.873,00 |
| 08.07.2025 | 19,18 | 19,24 | 19,18 | 19,24 | -0,07% | 4.590,00 |
| 07.07.2025 | 19,21 | 19,28 | 19,10 | 19,25 | -0,27% | 7.794,00 |
| 03.07.2025 | 19,18 | 19,30 | 19,12 | 19,30 | 0,68% | 3.750,00 |
| 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% | 9.422,00 |
| 30.06.2025 | 18,99 | 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 | 18,87 | 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 | 18,85 | 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 |