Echtzeit-Aktienkurs Webster Financial Corp
Bid:
Ask:
Aktienkurse zur Webster Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 54,25 | 56,72 | 54,21 | 55,21 | -1,36% | - |
| 25.02.2021 | 57,60 | 57,64 | 0,00 | 55,97 | -2,28% | - |
| 24.02.2021 | 56,10 | 57,50 | 56,04 | 57,27 | 3,71% | - |
| 23.02.2021 | 55,28 | 55,43 | 54,02 | 55,22 | 1,70% | - |
| 22.02.2021 | 53,51 | 55,05 | 53,32 | 54,30 | 4,52% | - |
| 19.02.2021 | 50,95 | 52,07 | 50,56 | 51,95 | 5,35% | - |
| 18.02.2021 | 49,67 | 50,00 | 49,14 | 49,31 | -2,75% | - |
| 17.02.2021 | 50,73 | 51,05 | 49,93 | 50,70 | -0,05% | - |
| 16.02.2021 | 50,60 | 51,05 | 50,52 | 50,73 | 1,55% | - |
| 12.02.2021 | 50,18 | 50,29 | 49,32 | 49,95 | 0,48% | - |
| 11.02.2021 | 50,96 | 51,01 | 49,26 | 49,71 | -1,39% | - |
| 10.02.2021 | 51,39 | 51,43 | 50,15 | 50,41 | -1,20% | - |
| 09.02.2021 | 50,43 | 51,43 | 50,24 | 51,02 | 1,15% | - |
| 08.02.2021 | 49,69 | 50,65 | 49,42 | 50,44 | 1,63% | - |
| 05.02.2021 | 49,61 | 49,96 | 49,20 | 49,63 | -0,31% | - |
| 04.02.2021 | 49,02 | 49,93 | 48,89 | 49,79 | 3,36% | - |
| 03.02.2021 | 47,89 | 48,35 | 47,19 | 48,17 | 0,12% | - |
| 02.02.2021 | 48,11 | 48,11 | 48,11 | 48,11 | 0,51% | - |
| 01.02.2021 | 46,89 | 48,00 | 46,73 | 47,86 | 2,17% | - |
| 29.01.2021 | 48,15 | 48,30 | 46,09 | 46,85 | -2,08% | - |
| 28.01.2021 | 48,33 | 48,50 | 0,00 | 47,84 | 0,16% | - |
| 27.01.2021 | 49,22 | 49,34 | 47,33 | 47,77 | -5,23% | - |
| 26.01.2021 | 50,41 | 50,47 | 50,33 | 50,40 | -1,04% | - |
| 25.01.2021 | 51,09 | 51,11 | 50,93 | 50,93 | 0,73% | - |
| 22.01.2021 | 49,64 | 51,37 | 49,60 | 50,56 | 2,93% | - |
| 21.01.2021 | 50,59 | 50,68 | 48,33 | 49,12 | -5,46% | - |
| 20.01.2021 | 52,34 | 52,58 | 51,13 | 51,96 | 0,12% | - |
| 19.01.2021 | 50,99 | 52,17 | 50,91 | 51,90 | 0,50% | - |
| 15.01.2021 | 51,05 | 51,93 | 50,50 | 51,64 | -1,15% | - |
| 14.01.2021 | 52,02 | 52,69 | 51,46 | 52,24 | 3,16% | - |
| 13.01.2021 | 49,85 | 50,83 | 49,37 | 50,64 | 1,29% | - |
| 12.01.2021 | 50,22 | 50,71 | 49,59 | 49,99 | 3,10% | - |
| 11.01.2021 | 47,81 | 48,68 | 47,71 | 48,49 | 1,52% | - |
| 08.01.2021 | 46,69 | 47,89 | 46,65 | 47,76 | 1,20% | - |
| 07.01.2021 | 47,65 | 48,04 | 46,91 | 47,20 | 2,69% | - |
| 06.01.2021 | 45,44 | 46,97 | 0,00 | 45,96 | 8,43% | - |
| 05.01.2021 | 41,94 | 42,90 | 41,53 | 42,39 | 1,00% | - |
| 04.01.2021 | 41,97 | 42,08 | 41,02 | 41,97 | -0,72% | - |
| 31.12.2020 | 41,95 | 42,53 | 41,95 | 42,27 | 0,30% | - |
| 30.12.2020 | 42,31 | 42,48 | 41,80 | 42,15 | 1,01% | - |
| 29.12.2020 | 41,99 | 42,21 | 41,48 | 41,73 | -2,45% | - |
| 28.12.2020 | 43,14 | 43,49 | 42,46 | 42,78 | 1,03% | - |
| 24.12.2020 | 42,16 | 42,73 | 41,44 | 42,34 | -1,35% | - |
| 23.12.2020 | 41,79 | 43,06 | 41,79 | 42,92 | 4,35% | - |
| 22.12.2020 | 42,07 | 42,08 | 40,98 | 41,13 | -1,76% | - |
| 21.12.2020 | 41,27 | 42,05 | 41,26 | 41,87 | 0,12% | - |
| 18.12.2020 | 42,37 | 42,47 | 41,46 | 41,82 | -0,06% | - |
| 17.12.2020 | 42,56 | 42,56 | 40,38 | 41,84 | -2,83% | - |
| 16.12.2020 | 42,97 | 43,22 | 42,36 | 43,06 | 0,40% | - |
| 15.12.2020 | 42,35 | 43,12 | 42,01 | 42,89 | 3,34% | - |
| 14.12.2020 | 41,49 | 41,59 | 40,87 | 41,51 | 0,69% | - |
| 11.12.2020 | 41,10 | 43,27 | 39,58 | 41,22 | 1,99% | - |
| 10.12.2020 | 39,92 | 41,10 | 39,80 | 40,42 | 0,42% | - |
| 09.12.2020 | 40,84 | 40,91 | 39,97 | 40,25 | -2,07% | - |
| 08.12.2020 | 40,30 | 41,19 | 39,91 | 41,10 | -4,27% | - |
| 07.12.2020 | 40,33 | 42,93 | 39,56 | 42,93 | 5,26% | - |
| 04.12.2020 | 40,60 | 40,86 | 40,25 | 40,79 | -6,58% | - |
| 03.12.2020 | 39,86 | 46,60 | 39,82 | 43,66 | 11,11% | - |
| 02.12.2020 | 39,33 | 40,49 | 38,92 | 39,30 | 0,86% | - |
| 01.12.2020 | 38,96 | 38,96 | 38,96 | 38,96 | 2,91% | - |
| 30.11.2020 | 38,91 | 39,45 | 37,85 | 37,86 | -4,68% | - |
| 27.11.2020 | 39,38 | 40,16 | 39,14 | 39,72 | 0,13% | - |
| 25.11.2020 | 39,50 | 40,11 | 39,25 | 39,67 | -1,31% | - |
| 24.11.2020 | 40,54 | 41,03 | 40,06 | 40,20 | 3,68% | - |
| 23.11.2020 | 38,77 | 38,77 | 38,77 | 38,77 | 2,07% | - |
| 20.11.2020 | 37,91 | 38,19 | 37,45 | 37,99 | -0,69% | - |
| 19.11.2020 | 38,33 | 39,49 | 38,16 | 38,25 | -0,68% | - |
| 18.11.2020 | 39,22 | 39,57 | 38,47 | 38,51 | 0,03% | - |
| 17.11.2020 | 37,12 | 38,68 | 36,97 | 38,50 | -0,40% | - |
| 16.11.2020 | 39,51 | 39,74 | 38,52 | 38,66 | 3,07% | - |
| 13.11.2020 | 37,46 | 37,75 | 36,95 | 37,51 | 3,22% | - |
| 12.11.2020 | 36,15 | 36,70 | 35,62 | 36,34 | -2,05% | - |
| 11.11.2020 | 36,96 | 37,80 | 0,00 | 37,10 | -4,41% | - |
| 10.11.2020 | 38,64 | 39,35 | 0,00 | 38,81 | 2,32% | - |
| 09.11.2020 | 38,68 | 39,64 | 37,91 | 37,93 | 17,12% | - |
| 06.11.2020 | 28,26 | 33,65 | 28,26 | 32,38 | -1,89% | - |
| 05.11.2020 | 31,47 | 33,16 | 31,47 | 33,01 | 6,36% | - |
| 04.11.2020 | 31,66 | 31,82 | 31,01 | 31,03 | -8,22% | - |
| 03.11.2020 | 33,81 | 34,08 | 33,26 | 33,81 | 1,85% | - |
| 02.11.2020 | 32,50 | 33,33 | 0,00 | 33,20 | 3,64% | - |
| 30.10.2020 | 31,81 | 32,34 | 0,00 | 32,03 | 0,23% | - |
| 29.10.2020 | 30,74 | 32,04 | 30,37 | 31,96 | 4,19% | - |
| 28.10.2020 | 30,50 | 31,34 | 30,04 | 30,67 | -2,11% | - |
| 27.10.2020 | 32,82 | 32,88 | 31,07 | 31,33 | -4,48% | - |
| 26.10.2020 | 32,96 | 33,01 | 32,22 | 32,80 | -2,83% | - |
| 23.10.2020 | 33,79 | 33,80 | 33,04 | 33,76 | 2,23% | - |
| 22.10.2020 | 32,06 | 33,30 | 31,96 | 33,02 | 12,20% | - |
| 21.10.2020 | 29,23 | 29,65 | 29,21 | 29,43 | 2,92% | - |
| 20.10.2020 | 29,23 | 29,48 | 28,60 | 28,60 | 0,85% | - |
| 19.10.2020 | 29,22 | 29,25 | 28,27 | 28,36 | -1,61% | - |
| 16.10.2020 | 28,71 | 29,15 | 28,41 | 28,82 | -1,92% | - |
| 15.10.2020 | 28,76 | 29,40 | 28,65 | 29,39 | 1,78% | - |
| 14.10.2020 | 29,33 | 29,56 | 28,82 | 28,87 | -1,80% | - |
| 13.10.2020 | 29,94 | 30,39 | 29,17 | 29,40 | -3,87% | - |
| 12.10.2020 | 30,08 | 30,62 | 30,02 | 30,59 | 1,49% | - |
| 09.10.2020 | 30,37 | 30,55 | 29,70 | 30,14 | 0,42% | - |
| 08.10.2020 | 29,72 | 30,22 | 29,52 | 30,01 | 2,21% | - |
| 07.10.2020 | 29,53 | 29,63 | 28,74 | 29,36 | 2,39% | - |
| 06.10.2020 | 29,27 | 30,15 | 28,51 | 28,68 | -0,42% | - |
| 05.10.2020 | 27,97 | 28,86 | 27,77 | 28,80 | 5,34% | - |