20,400$
-0,87%
Echtzeit-Aktienkurs Webster Financial Corp
Bid:
Ask:
Aktienkurse zur Webster Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 20,61 | 20,77 | 20,61 | 20,64 | 0,29% | 8.020,00 |
| 18.08.2026 | 20,83 | 20,85 | 20,52 | 20,58 | -1,67% | 10.148,00 |
| 17.08.2026 | 21,18 | 21,19 | 20,92 | 20,93 | -1,09% | 2.484,00 |
| 14.08.2026 | 20,81 | 21,17 | 20,81 | 21,16 | 0,71% | 11.289,00 |
| 13.08.2026 | 21,01 | 21,01 | 20,53 | 21,01 | -0,28% | 9.280,00 |
| 12.08.2026 | 20,98 | 21,07 | 20,81 | 21,07 | -0,05% | 3.370,00 |
| 11.08.2026 | 20,95 | 21,08 | 20,95 | 21,08 | 0,14% | 2.108,00 |
| 10.08.2026 | 20,98 | 21,07 | 20,98 | 21,05 | 0,00% | 5.989,00 |
| 07.08.2026 | 20,81 | 21,05 | 20,74 | 21,05 | 0,38% | 13.669,00 |
| 06.08.2026 | 20,85 | 21,15 | 20,85 | 20,97 | 0,24% | 10.204,00 |
| 05.08.2026 | 20,63 | 20,99 | 20,63 | 20,92 | 2,28% | 9.374,00 |
| 04.08.2026 | 20,51 | 20,51 | 20,40 | 20,45 | 0,51% | 1.565,00 |
| 03.08.2026 | 20,40 | 20,40 | 20,27 | 20,35 | -0,34% | 1.770,00 |
| 31.07.2026 | 20,23 | 20,42 | 20,21 | 20,42 | 0,29% | 16.498,00 |
| 30.07.2026 | 20,05 | 20,38 | 20,05 | 20,36 | 0,44% | 13.878,00 |
| 29.07.2026 | 20,18 | 20,31 | 20,14 | 20,27 | 0,55% | 10.213,00 |
| 28.07.2026 | 20,15 | 20,46 | 20,15 | 20,16 | -0,20% | 12.537,00 |
| 27.07.2026 | 20,66 | 20,66 | 20,20 | 20,20 | -0,74% | 5.025,00 |
| 24.07.2026 | 20,13 | 20,37 | 20,11 | 20,35 | 1,09% | 21.529,00 |
| 23.07.2026 | 20,32 | 20,32 | 20,03 | 20,13 | -0,98% | 7.365,00 |
| 22.07.2026 | 20,32 | 20,43 | 20,32 | 20,33 | -0,27% | 8.991,00 |
| 21.07.2026 | 20,02 | 20,52 | 20,02 | 20,39 | -0,66% | 3.217,00 |
| 20.07.2026 | 20,59 | 20,63 | 20,44 | 20,52 | -0,17% | 3.789,00 |
| 17.07.2026 | 20,67 | 20,67 | 20,31 | 20,56 | 0,27% | 4.198,00 |
| 16.07.2026 | 20,59 | 20,68 | 20,50 | 20,50 | -0,19% | 3.241,00 |
| 15.07.2026 | 20,38 | 20,58 | 20,37 | 20,54 | 0,29% | 5.433,00 |
| 14.07.2026 | 20,36 | 20,55 | 20,36 | 20,48 | 0,20% | 4.854,00 |
| 13.07.2026 | 20,34 | 20,44 | 20,34 | 20,44 | 0,00% | 4.119,00 |
| 10.07.2026 | 20,45 | 20,45 | 20,27 | 20,44 | -0,05% | 12.719,00 |
| 09.07.2026 | 20,55 | 20,55 | 20,45 | 20,45 | -0,05% | 4.220,00 |
| 08.07.2026 | 20,38 | 20,48 | 20,34 | 20,46 | -0,63% | 12.384,00 |
| 07.07.2026 | 20,34 | 20,68 | 20,34 | 20,59 | -0,24% | 6.784,00 |
| 06.07.2026 | 20,70 | 21,08 | 20,64 | 20,64 | 0,44% | 13.795,00 |
| 02.07.2026 | 20,84 | 20,98 | 20,50 | 20,55 | -1,44% | 3.246,00 |
| 01.07.2026 | 20,78 | 20,85 | 20,60 | 20,85 | 0,10% | 7.214,00 |
| 30.06.2026 | 21,00 | 21,10 | 20,78 | 20,83 | -1,09% | 42.250,00 |
| 29.06.2026 | 20,87 | 21,10 | 20,87 | 21,06 | 1,10% | 5.073,00 |
| 26.06.2026 | 20,60 | 20,84 | 20,60 | 20,83 | 0,63% | 5.115,00 |
| 25.06.2026 | 20,55 | 20,70 | 20,55 | 20,70 | -0,10% | 3.308,00 |
| 24.06.2026 | 20,51 | 20,72 | 20,51 | 20,72 | 0,29% | 5.479,00 |
| 23.06.2026 | 20,50 | 20,80 | 20,44 | 20,66 | 0,29% | 30.719,00 |
| 22.06.2026 | 20,60 | 20,94 | 20,58 | 20,60 | -0,68% | 14.682,00 |
| 18.06.2026 | 20,33 | 20,78 | 20,33 | 20,74 | 0,19% | 4.722,00 |
| 17.06.2026 | 20,56 | 20,86 | 20,34 | 20,70 | -0,34% | 6.799,00 |
| 16.06.2026 | 20,81 | 20,88 | 20,68 | 20,77 | -0,29% | 6.248,00 |
| 15.06.2026 | 20,91 | 20,91 | 20,63 | 20,83 | 0,10% | 7.377,00 |
| 12.06.2026 | 20,53 | 20,81 | 20,53 | 20,81 | 0,53% | 5.174,00 |
| 11.06.2026 | 20,65 | 20,70 | 20,60 | 20,70 | 0,68% | 9.997,00 |
| 10.06.2026 | 20,15 | 20,57 | 20,13 | 20,56 | 0,10% | 13.441,00 |
| 09.06.2026 | 20,56 | 20,76 | 20,54 | 20,54 | 0,00% | 14.180,00 |
| 08.06.2026 | 20,49 | 20,59 | 20,27 | 20,54 | -0,10% | 26.992,00 |
| 05.06.2026 | 20,66 | 20,66 | 20,47 | 20,56 | -0,96% | 11.079,00 |
| 04.06.2026 | 20,60 | 20,85 | 20,60 | 20,76 | 0,78% | 5.536,00 |
| 03.06.2026 | 20,47 | 20,92 | 20,47 | 20,60 | -0,50% | 4.588,00 |
| 02.06.2026 | 20,47 | 20,76 | 20,47 | 20,70 | -0,23% | 3.806,00 |
| 01.06.2026 | 20,62 | 20,75 | 20,62 | 20,75 | 0,00% | 7.736,00 |
| 29.05.2026 | 20,82 | 20,82 | 20,70 | 20,75 | -1,19% | 15.216,00 |
| 28.05.2026 | 21,05 | 21,24 | 20,96 | 21,00 | -0,31% | 16.158,00 |
| 27.05.2026 | 21,07 | 21,10 | 21,05 | 21,07 | -0,02% | 5.747,00 |
| 26.05.2026 | 21,13 | 21,13 | 20,92 | 21,07 | 0,10% | 2.250,00 |
| 22.05.2026 | 21,06 | 21,07 | 20,90 | 21,05 | -0,57% | 5.477,00 |
| 21.05.2026 | 21,21 | 21,35 | 21,05 | 21,17 | -0,14% | 34.102,00 |
| 20.05.2026 | 21,12 | 21,22 | 21,12 | 21,20 | 0,71% | 25.691,00 |
| 19.05.2026 | 21,21 | 21,21 | 21,05 | 21,05 | -1,45% | 17.771,00 |
| 18.05.2026 | 21,30 | 21,36 | 21,26 | 21,36 | 0,24% | 23.395,00 |
| 15.05.2026 | 21,28 | 21,31 | 21,27 | 21,31 | -0,43% | 4.135,00 |
| 14.05.2026 | 21,36 | 21,40 | 21,36 | 21,40 | 0,38% | 1.524,00 |
| 13.05.2026 | 21,26 | 21,34 | 21,26 | 21,32 | 0,09% | 3.057,00 |
| 12.05.2026 | 21,25 | 21,39 | 21,25 | 21,30 | -0,51% | 7.006,00 |
| 11.05.2026 | 21,41 | 21,44 | 21,41 | 21,41 | -0,23% | 4.954,00 |
| 08.05.2026 | 21,31 | 21,46 | 21,31 | 21,46 | 0,70% | 5.996,00 |
| 07.05.2026 | 21,25 | 21,59 | 21,25 | 21,31 | 0,00% | 3.508,00 |
| 06.05.2026 | 21,36 | 21,36 | 21,22 | 21,31 | 0,33% | 9.053,00 |
| 05.05.2026 | 21,21 | 21,26 | 21,21 | 21,24 | 0,09% | 7.109,00 |
| 04.05.2026 | 21,10 | 21,29 | 21,09 | 21,22 | 0,19% | 23.051,00 |
| 01.05.2026 | 21,10 | 21,20 | 21,04 | 21,18 | 0,09% | 4.213,00 |
| 30.04.2026 | 21,10 | 21,16 | 20,76 | 21,16 | 0,43% | 9.386,00 |
| 29.04.2026 | 21,25 | 21,34 | 20,70 | 21,07 | -0,80% | 11.635,00 |
| 28.04.2026 | 21,36 | 21,36 | 20,66 | 21,24 | 0,00% | 16.250,00 |
| 27.04.2026 | 21,29 | 21,29 | 21,01 | 21,24 | 0,19% | 7.292,00 |
| 24.04.2026 | 20,92 | 21,26 | 20,92 | 21,20 | 1,44% | 8.593,00 |
| 23.04.2026 | 20,55 | 20,94 | 20,50 | 20,90 | 0,48% | 10.828,00 |
| 22.04.2026 | 20,49 | 20,85 | 20,49 | 20,80 | 1,17% | 10.234,00 |
| 21.04.2026 | 20,45 | 20,59 | 20,18 | 20,56 | 0,19% | 29.702,00 |
| 20.04.2026 | 20,70 | 20,70 | 20,45 | 20,52 | -1,01% | 2.704,00 |
| 17.04.2026 | 20,75 | 20,80 | 20,73 | 20,73 | 0,05% | 1.743,00 |
| 16.04.2026 | 20,63 | 20,73 | 20,57 | 20,72 | 0,10% | 7.260,00 |
| 15.04.2026 | 20,80 | 20,88 | 20,52 | 20,70 | -0,53% | 6.043,00 |
| 14.04.2026 | 20,55 | 20,83 | 20,51 | 20,81 | 1,27% | 36.949,00 |
| 13.04.2026 | 20,53 | 20,74 | 20,50 | 20,55 | 0,20% | 7.336,00 |
| 10.04.2026 | 20,40 | 20,74 | 20,40 | 20,51 | -0,73% | 6.158,00 |
| 09.04.2026 | 20,54 | 20,66 | 20,36 | 20,66 | 1,13% | 14.614,00 |
| 08.04.2026 | 20,43 | 20,63 | 20,40 | 20,43 | -0,68% | 7.777,00 |
| 07.04.2026 | 20,73 | 20,76 | 20,36 | 20,57 | -0,96% | 26.735,00 |
| 06.04.2026 | 20,67 | 20,94 | 20,66 | 20,77 | -0,19% | 14.101,00 |
| 02.04.2026 | 20,47 | 20,83 | 20,47 | 20,81 | 0,48% | 12.553,00 |
| 01.04.2026 | 20,66 | 20,82 | 20,25 | 20,71 | 0,15% | 7.318,00 |
| 31.03.2026 | 20,21 | 20,68 | 20,07 | 20,68 | 1,72% | 39.181,00 |
| 30.03.2026 | 19,91 | 20,37 | 19,69 | 20,33 | 2,11% | 26.955,00 |
| 27.03.2026 | 20,00 | 20,18 | 19,82 | 19,91 | -0,99% | 3.701,00 |