45,110$
-4,37%
Echtzeit-Aktienkurs Webster Financial Corp
Bid:
Ask:
Aktienkurse zur Webster Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 46,00 | 46,02 | 44,52 | 45,10 | -4,39% | 177.923,00 |
| 22.04.2024 | 46,55 | 47,39 | 46,14 | 47,17 | 1,68% | 1.190.000,00 |
| 19.04.2024 | 45,10 | 46,42 | 45,00 | 46,39 | 2,47% | 1.208.513,00 |
| 18.04.2024 | 45,44 | 45,76 | 44,90 | 45,27 | -0,29% | 1.073.578,00 |
| 17.04.2024 | 45,70 | 45,93 | 45,28 | 45,40 | 0,13% | 650.148,00 |
| 16.04.2024 | 45,56 | 45,60 | 45,01 | 45,34 | -1,07% | 1.320.959,00 |
| 15.04.2024 | 46,66 | 47,26 | 45,57 | 45,83 | -0,87% | 863.840,00 |
| 12.04.2024 | 46,09 | 46,62 | 45,99 | 46,23 | -0,96% | 1.304.960,00 |
| 11.04.2024 | 47,08 | 47,18 | 46,39 | 46,68 | -0,49% | 1.221.939,00 |
| 10.04.2024 | 47,70 | 47,70 | 46,24 | 46,91 | -3,50% | 2.340.020,00 |
| 09.04.2024 | 48,69 | 49,07 | 48,28 | 48,61 | -0,37% | 995.153,00 |
| 08.04.2024 | 48,09 | 49,05 | 48,00 | 48,79 | 1,67% | 937.894,00 |
| 05.04.2024 | 47,87 | 48,23 | 47,77 | 47,99 | -0,06% | 756.314,00 |
| 04.04.2024 | 49,12 | 49,21 | 47,92 | 48,02 | -0,99% | 933.624,00 |
| 03.04.2024 | 48,42 | 49,04 | 48,28 | 48,50 | 0,06% | 1.062.095,00 |
| 02.04.2024 | 49,01 | 49,21 | 48,36 | 48,47 | -2,16% | 983.206,00 |
| 01.04.2024 | 50,81 | 50,81 | 49,41 | 49,54 | -2,42% | 800.063,00 |
| 28.03.2024 | 50,92 | 51,24 | 50,61 | 50,77 | -0,08% | 1.017.886,00 |
| 27.03.2024 | 49,72 | 50,84 | 49,71 | 50,81 | 2,56% | 872.553,00 |
| 26.03.2024 | 50,36 | 50,40 | 49,43 | 49,54 | -0,92% | 699.085,00 |
| 25.03.2024 | 49,56 | 50,28 | 49,56 | 50,00 | 0,89% | 542.817,00 |
| 22.03.2024 | 50,96 | 51,35 | 49,53 | 49,56 | -2,59% | 769.682,00 |
| 21.03.2024 | 50,00 | 51,07 | 49,80 | 50,88 | 2,35% | 1.471.108,00 |
| 20.03.2024 | 48,09 | 49,99 | 47,89 | 49,71 | 2,94% | 1.006.064,00 |
| 19.03.2024 | 47,78 | 48,50 | 47,76 | 48,29 | 0,71% | 729.908,00 |
| 18.03.2024 | 48,20 | 48,36 | 47,67 | 47,95 | -0,17% | 1.012.769,00 |
| 15.03.2024 | 47,81 | 48,76 | 47,81 | 48,03 | -0,15% | 2.009.836,00 |
| 14.03.2024 | 48,84 | 49,28 | 47,92 | 48,10 | -2,10% | 1.086.958,00 |
| 13.03.2024 | 48,68 | 49,59 | 48,68 | 49,13 | 1,11% | 789.237,00 |
| 12.03.2024 | 48,91 | 49,11 | 48,26 | 48,59 | -0,45% | 512.275,00 |
| 11.03.2024 | 48,55 | 49,14 | 48,30 | 48,81 | 0,25% | 599.199,00 |
| 08.03.2024 | 49,60 | 49,80 | 48,56 | 48,69 | -0,27% | 880.133,00 |
| 07.03.2024 | 49,53 | 49,86 | 48,80 | 48,82 | -0,29% | 968.131,00 |
| 06.03.2024 | 49,08 | 49,61 | 47,49 | 48,96 | -0,35% | 1.676.503,00 |
| 05.03.2024 | 46,95 | 49,27 | 46,86 | 49,13 | 4,09% | 1.147.901,00 |
| 04.03.2024 | 47,93 | 48,49 | 46,80 | 47,20 | -0,13% | 1.347.257,00 |
| 01.03.2024 | 46,79 | 47,42 | 45,97 | 47,26 | -0,80% | 1.131.083,00 |
| 29.02.2024 | 47,74 | 48,37 | 47,27 | 47,64 | 1,21% | 1.213.247,00 |
| 28.02.2024 | 47,16 | 47,73 | 47,04 | 47,07 | -1,51% | 1.127.873,00 |
| 27.02.2024 | 47,13 | 47,80 | 47,01 | 47,79 | 2,36% | 639.386,00 |
| 26.02.2024 | 46,97 | 47,48 | 46,62 | 46,69 | -1,08% | 774.221,00 |
| 23.02.2024 | 47,18 | 47,45 | 46,71 | 47,20 | 0,19% | 596.958,00 |
| 22.02.2024 | 47,19 | 47,84 | 46,75 | 47,11 | -0,08% | 498.821,00 |
| 21.02.2024 | 46,90 | 47,25 | 46,30 | 47,15 | -0,13% | 915.747,00 |
| 20.02.2024 | 46,65 | 47,56 | 46,53 | 47,21 | -0,15% | 729.007,00 |
| 16.02.2024 | 47,63 | 48,04 | 47,26 | 47,28 | -1,79% | 963.133,00 |
| 15.02.2024 | 47,26 | 48,57 | 47,26 | 48,14 | 2,34% | 936.285,00 |
| 14.02.2024 | 46,74 | 47,09 | 46,09 | 47,04 | 2,13% | 878.971,00 |
| 13.02.2024 | 45,87 | 46,58 | 45,35 | 46,06 | -2,99% | 1.403.620,00 |
| 12.02.2024 | 46,72 | 48,16 | 46,68 | 47,48 | 1,58% | 927.321,00 |
| 09.02.2024 | 45,55 | 46,77 | 45,08 | 46,74 | 2,50% | 1.093.540,00 |
| 08.02.2024 | 45,08 | 46,14 | 44,81 | 45,60 | 0,37% | 1.395.277,00 |
| 07.02.2024 | 46,44 | 46,52 | 44,54 | 45,43 | -1,54% | 2.319.928,00 |
| 06.02.2024 | 47,08 | 47,52 | 45,60 | 46,14 | -1,95% | 2.461.034,00 |
| 05.02.2024 | 47,09 | 47,67 | 46,62 | 47,06 | -1,18% | 1.309.739,00 |
| 02.02.2024 | 46,19 | 47,98 | 46,09 | 47,62 | 0,95% | 1.723.695,00 |
| 01.02.2024 | 49,82 | 50,00 | 45,49 | 47,17 | -4,67% | 2.822.217,00 |
| 31.01.2024 | 50,52 | 51,28 | 49,44 | 49,48 | -5,52% | 2.209.358,00 |
| 30.01.2024 | 52,41 | 52,77 | 52,15 | 52,37 | -0,36% | 924.878,00 |
| 29.01.2024 | 51,20 | 52,57 | 51,00 | 52,56 | 2,64% | 1.050.621,00 |
| 26.01.2024 | 51,69 | 52,10 | 51,19 | 51,21 | -0,47% | 818.517,00 |
| 25.01.2024 | 51,94 | 52,24 | 50,79 | 51,45 | 0,08% | 1.185.642,00 |
| 24.01.2024 | 50,80 | 52,42 | 50,74 | 51,41 | 2,90% | 1.470.216,00 |
| 23.01.2024 | 51,00 | 51,60 | 49,95 | 49,96 | -2,31% | 1.386.302,00 |
| 22.01.2024 | 50,49 | 51,34 | 50,35 | 51,14 | 1,63% | 1.337.637,00 |
| 19.01.2024 | 49,03 | 50,35 | 48,84 | 50,32 | 2,46% | 723.186,00 |
| 18.01.2024 | 49,14 | 49,51 | 48,55 | 49,11 | 0,66% | 649.323,00 |
| 17.01.2024 | 48,61 | 49,41 | 48,29 | 48,79 | -1,37% | 781.045,00 |
| 16.01.2024 | 48,89 | 49,49 | 48,61 | 49,47 | -0,56% | 994.979,00 |
| 12.01.2024 | 50,69 | 50,97 | 49,38 | 49,75 | -0,94% | 764.002,00 |
| 11.01.2024 | 50,83 | 51,14 | 49,75 | 50,22 | -1,49% | 1.556.313,00 |
| 10.01.2024 | 50,82 | 51,16 | 50,17 | 50,98 | 0,24% | 814.447,00 |
| 09.01.2024 | 50,46 | 50,89 | 50,22 | 50,86 | -1,03% | 980.972,00 |
| 08.01.2024 | 51,12 | 51,49 | 50,75 | 51,39 | -0,17% | 619.502,00 |
| 05.01.2024 | 49,86 | 51,81 | 49,71 | 51,48 | 2,49% | 2.013.126,00 |
| 04.01.2024 | 49,13 | 50,65 | 48,97 | 50,23 | 0,88% | 1.238.956,00 |
| 03.01.2024 | 50,51 | 50,94 | 49,60 | 49,79 | -2,89% | 861.172,00 |
| 02.01.2024 | 50,22 | 51,85 | 50,00 | 51,27 | 1,00% | 1.196.880,00 |
| 29.12.2023 | 51,41 | 51,57 | 50,74 | 50,76 | -1,59% | 718.558,00 |
| 28.12.2023 | 51,06 | 51,67 | 51,06 | 51,58 | 0,51% | 588.157,00 |
| 27.12.2023 | 51,51 | 51,79 | 51,01 | 51,32 | -0,47% | 507.168,00 |
| 26.12.2023 | 50,98 | 51,73 | 50,65 | 51,56 | 1,78% | 623.108,00 |
| 22.12.2023 | 51,17 | 51,63 | 50,49 | 50,66 | -0,24% | 872.812,00 |
| 21.12.2023 | 50,85 | 51,13 | 50,32 | 50,78 | 0,91% | 751.036,00 |
| 20.12.2023 | 50,87 | 51,48 | 50,29 | 50,32 | -1,64% | 1.009.445,00 |
| 19.12.2023 | 50,69 | 51,56 | 50,37 | 51,16 | 1,29% | 1.091.390,00 |
| 18.12.2023 | 51,37 | 51,85 | 50,42 | 50,51 | -1,10% | 1.411.932,00 |
| 15.12.2023 | 52,84 | 52,98 | 50,80 | 51,07 | -3,95% | 3.346.067,00 |
| 14.12.2023 | 51,42 | 53,39 | 51,00 | 53,17 | 6,02% | 1.884.605,00 |
| 13.12.2023 | 47,69 | 50,23 | 47,41 | 50,15 | 5,20% | 1.587.812,00 |
| 12.12.2023 | 47,91 | 48,06 | 47,52 | 47,67 | -0,73% | 1.016.724,00 |
| 11.12.2023 | 47,72 | 48,25 | 47,53 | 48,02 | 0,25% | 743.155,00 |
| 08.12.2023 | 47,04 | 47,99 | 46,59 | 47,90 | 1,94% | 852.542,00 |
| 07.12.2023 | 47,03 | 47,25 | 46,63 | 46,99 | 0,62% | 911.681,00 |
| 06.12.2023 | 47,34 | 48,31 | 46,66 | 46,70 | 0,00% | 959.653,00 |
| 05.12.2023 | 47,14 | 47,38 | 46,68 | 46,70 | -1,64% | 907.890,00 |
| 04.12.2023 | 46,31 | 47,58 | 46,31 | 47,48 | 1,45% | 1.478.242,00 |
| 01.12.2023 | 44,79 | 47,29 | 44,47 | 46,80 | 4,35% | 1.829.321,00 |
| 30.11.2023 | 44,63 | 45,47 | 43,97 | 44,85 | 0,70% | 10.723.254,00 |
| 29.11.2023 | 43,70 | 45,19 | 43,46 | 44,54 | 2,94% | 2.508.416,00 |