Echtzeit-Aktienkurs WSFS Financial Corp
Bid:
Ask:
Aktienkurse zur WSFS Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 50,68 | 54,46 | 0,00 | 52,92 | 1,21% | - |
| 25.02.2021 | 54,33 | 54,33 | 0,00 | 52,28 | -3,30% | - |
| 24.02.2021 | 52,73 | 54,81 | 51,97 | 54,07 | 15,65% | - |
| 23.02.2021 | 46,76 | 47,34 | 0,00 | 46,75 | -0,57% | - |
| 22.02.2021 | 46,42 | 47,06 | 46,24 | 47,02 | 2,69% | - |
| 19.02.2021 | 45,21 | 45,96 | 44,98 | 45,79 | 3,24% | - |
| 18.02.2021 | 44,90 | 45,04 | 44,13 | 44,36 | -1,99% | - |
| 17.02.2021 | 45,26 | 45,35 | 45,21 | 45,26 | 0,10% | - |
| 16.02.2021 | 45,36 | 45,52 | 44,86 | 45,21 | 0,01% | - |
| 12.02.2021 | 45,23 | 45,54 | 44,59 | 45,21 | 0,93% | - |
| 11.02.2021 | 45,70 | 45,71 | 44,38 | 44,79 | -1,58% | - |
| 10.02.2021 | 46,19 | 46,80 | 45,44 | 45,51 | -2,17% | - |
| 09.02.2021 | 45,57 | 46,85 | 45,44 | 46,52 | 0,82% | - |
| 08.02.2021 | 45,50 | 46,19 | 45,14 | 46,14 | 1,91% | - |
| 05.02.2021 | 45,01 | 45,47 | 44,82 | 45,28 | -1,02% | - |
| 04.02.2021 | 45,75 | 45,75 | 45,73 | 45,74 | 2,95% | - |
| 03.02.2021 | 44,41 | 45,35 | 43,76 | 44,43 | -0,81% | - |
| 02.02.2021 | 44,81 | 45,42 | 44,58 | 44,80 | 1,47% | - |
| 01.02.2021 | 43,36 | 44,60 | 0,00 | 44,15 | 3,37% | - |
| 29.01.2021 | 42,71 | 42,71 | 42,71 | 42,71 | -3,77% | - |
| 28.01.2021 | 44,69 | 44,91 | 43,67 | 44,38 | 0,67% | - |
| 27.01.2021 | 44,19 | 44,63 | 43,08 | 44,09 | -2,80% | - |
| 26.01.2021 | 46,38 | 46,48 | 45,09 | 45,36 | -1,46% | - |
| 25.01.2021 | 45,81 | 46,88 | 44,92 | 46,03 | -1,12% | - |
| 22.01.2021 | 45,72 | 46,71 | 45,45 | 46,55 | 0,68% | - |
| 21.01.2021 | 46,48 | 46,58 | 0,00 | 46,23 | -1,71% | - |
| 20.01.2021 | 46,99 | 47,25 | 46,52 | 47,04 | -0,50% | - |
| 19.01.2021 | 46,43 | 48,08 | 46,34 | 47,27 | 1,49% | - |
| 15.01.2021 | 46,00 | 46,88 | 45,96 | 46,58 | -1,11% | - |
| 14.01.2021 | 47,01 | 47,52 | 46,49 | 47,10 | 0,85% | - |
| 13.01.2021 | 46,29 | 46,92 | 45,99 | 46,71 | 0,19% | - |
| 12.01.2021 | 46,78 | 46,95 | 46,21 | 46,62 | 0,24% | - |
| 11.01.2021 | 46,56 | 46,72 | 46,16 | 46,51 | 0,46% | - |
| 08.01.2021 | 45,58 | 47,25 | 45,48 | 46,29 | -0,70% | - |
| 07.01.2021 | 47,10 | 47,15 | 46,40 | 46,62 | -0,70% | - |
| 06.01.2021 | 46,52 | 47,88 | 0,00 | 46,95 | 5,52% | - |
| 05.01.2021 | 44,84 | 45,14 | 43,76 | 44,49 | 0,33% | - |
| 04.01.2021 | 44,78 | 44,92 | 43,49 | 44,35 | -1,19% | - |
| 31.12.2020 | 44,90 | 45,45 | 44,80 | 44,88 | 0,17% | - |
| 30.12.2020 | 45,03 | 45,19 | 44,60 | 44,81 | 0,64% | - |
| 29.12.2020 | 44,85 | 44,99 | 44,21 | 44,52 | -1,35% | - |
| 28.12.2020 | 45,37 | 45,38 | 45,12 | 45,13 | 1,75% | - |
| 24.12.2020 | 44,25 | 45,58 | 44,13 | 44,36 | 0,38% | - |
| 23.12.2020 | 43,30 | 44,24 | 43,13 | 44,19 | 3,92% | - |
| 22.12.2020 | 42,52 | 42,68 | 42,18 | 42,52 | 1,19% | - |
| 21.12.2020 | 41,15 | 42,06 | 41,11 | 42,02 | 0,61% | - |
| 18.12.2020 | 42,03 | 42,44 | 41,39 | 41,77 | -1,60% | - |
| 17.12.2020 | 41,99 | 42,53 | 41,69 | 42,45 | -1,07% | - |
| 16.12.2020 | 42,67 | 42,91 | 42,67 | 42,91 | -12,63% | - |
| 15.12.2020 | 42,24 | 53,29 | 42,24 | 49,11 | 18,87% | - |
| 14.12.2020 | 42,04 | 42,04 | 40,90 | 41,31 | -1,84% | - |
| 11.12.2020 | 41,84 | 42,23 | 41,58 | 42,09 | 0,43% | - |
| 10.12.2020 | 41,59 | 42,06 | 41,50 | 41,91 | -0,23% | - |
| 09.12.2020 | 42,76 | 42,94 | 41,71 | 42,00 | -0,79% | - |
| 08.12.2020 | 41,75 | 44,20 | 41,56 | 42,34 | 0,77% | - |
| 07.12.2020 | 41,61 | 42,41 | 41,52 | 42,01 | 0,14% | - |
| 04.12.2020 | 40,99 | 42,02 | 40,87 | 41,95 | 4,12% | - |
| 03.12.2020 | 40,09 | 40,91 | 40,08 | 40,29 | 2,23% | - |
| 02.12.2020 | 39,52 | 40,76 | 39,31 | 39,41 | 1,04% | - |
| 01.12.2020 | 39,22 | 39,24 | 38,38 | 39,01 | 2,52% | - |
| 30.11.2020 | 39,32 | 39,33 | 37,89 | 38,05 | -4,95% | - |
| 27.11.2020 | 39,30 | 40,52 | 38,97 | 40,03 | 0,30% | - |
| 25.11.2020 | 40,58 | 41,37 | 39,90 | 39,91 | -3,44% | - |
| 24.11.2020 | 41,05 | 41,75 | 40,74 | 41,33 | 4,38% | - |
| 23.11.2020 | 39,43 | 40,03 | 39,36 | 39,59 | 2,10% | - |
| 20.11.2020 | 38,38 | 38,84 | 37,91 | 38,78 | 2,24% | - |
| 19.11.2020 | 38,22 | 38,80 | 37,79 | 37,93 | -1,48% | - |
| 18.11.2020 | 39,56 | 39,73 | 38,50 | 38,50 | -0,35% | - |
| 17.11.2020 | 38,08 | 39,45 | 38,04 | 38,63 | -1,87% | - |
| 16.11.2020 | 39,04 | 39,40 | 38,84 | 39,37 | 4,96% | - |
| 13.11.2020 | 37,27 | 37,88 | 36,96 | 37,51 | 2,57% | - |
| 12.11.2020 | 36,29 | 36,61 | 35,88 | 36,57 | -3,70% | - |
| 11.11.2020 | 37,46 | 38,77 | 36,90 | 37,97 | -1,08% | - |
| 10.11.2020 | 0,00 | 38,73 | 0,00 | 38,39 | 2,25% | - |
| 09.11.2020 | 36,45 | 38,59 | 36,43 | 37,54 | 17,29% | - |
| 06.11.2020 | 32,85 | 33,31 | 31,66 | 32,01 | -1,04% | - |
| 05.11.2020 | 32,27 | 33,14 | 0,00 | 32,34 | 2,08% | - |
| 04.11.2020 | 33,14 | 33,36 | 31,53 | 31,68 | -7,83% | - |
| 03.11.2020 | 33,77 | 34,58 | 33,53 | 34,37 | 4,06% | - |
| 02.11.2020 | 31,96 | 33,11 | 31,96 | 33,03 | 4,84% | - |
| 30.10.2020 | 31,19 | 31,55 | 30,96 | 31,51 | 1,22% | - |
| 29.10.2020 | 29,84 | 31,24 | 29,54 | 31,13 | 3,47% | - |
| 28.10.2020 | 30,16 | 30,57 | 29,66 | 30,08 | -3,76% | - |
| 27.10.2020 | 31,26 | 31,26 | 31,25 | 31,26 | -2,53% | - |
| 26.10.2020 | 31,58 | 32,07 | 31,26 | 32,07 | -0,22% | - |
| 23.10.2020 | 32,92 | 33,07 | 31,25 | 32,14 | -1,02% | - |
| 22.10.2020 | 30,55 | 32,47 | 30,49 | 32,47 | 9,49% | - |
| 21.10.2020 | 30,17 | 30,49 | 29,65 | 29,65 | -2,66% | - |
| 20.10.2020 | 30,13 | 30,50 | 29,68 | 30,46 | 3,85% | - |
| 19.10.2020 | 0,00 | 30,35 | 0,00 | 29,33 | -2,02% | - |
| 16.10.2020 | 29,97 | 30,43 | 29,68 | 29,94 | 0,12% | - |
| 15.10.2020 | 29,59 | 30,61 | 29,54 | 29,90 | 0,20% | - |
| 14.10.2020 | 30,73 | 30,79 | 29,79 | 29,84 | -2,20% | - |
| 13.10.2020 | 30,43 | 31,11 | 30,28 | 30,51 | -1,90% | - |
| 12.10.2020 | 30,81 | 31,30 | 30,65 | 31,10 | 1,50% | - |
| 09.10.2020 | 31,33 | 31,33 | 30,55 | 30,64 | -1,56% | - |
| 08.10.2020 | 30,61 | 31,26 | 30,54 | 31,13 | 2,15% | - |
| 07.10.2020 | 30,62 | 30,64 | 29,92 | 30,47 | 2,92% | - |
| 06.10.2020 | 29,83 | 30,99 | 29,51 | 29,61 | 0,49% | - |
| 05.10.2020 | 29,47 | 29,47 | 29,46 | 29,46 | 4,06% | - |