17,640$
-9,12%
Echtzeit-Aktienkurs People's United Financial
Bid:
Ask:
Aktienkurse zur People's United Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2022 | 20,31 | 20,39 | 19,34 | 19,41 | -2,90% | 127.451.387,00 |
| 31.03.2022 | 20,26 | 20,49 | 19,83 | 19,99 | -1,62% | 19.634.942,00 |
| 30.03.2022 | 21,25 | 21,34 | 20,00 | 20,32 | -5,31% | 11.025.524,00 |
| 29.03.2022 | 21,41 | 21,66 | 21,22 | 21,46 | 1,32% | 2.830.565,00 |
| 28.03.2022 | 21,33 | 21,42 | 20,78 | 21,18 | -2,08% | 3.840.904,00 |
| 25.03.2022 | 21,19 | 21,71 | 21,19 | 21,63 | 2,17% | 3.460.618,00 |
| 24.03.2022 | 21,24 | 21,35 | 21,01 | 21,17 | 0,43% | 3.698.333,00 |
| 23.03.2022 | 21,69 | 21,69 | 21,06 | 21,08 | -2,90% | 4.195.564,00 |
| 22.03.2022 | 21,53 | 21,98 | 21,46 | 21,71 | 1,97% | 4.691.151,00 |
| 21.03.2022 | 21,19 | 21,62 | 21,06 | 21,29 | 1,00% | 4.467.679,00 |
| 18.03.2022 | 21,03 | 21,21 | 20,40 | 21,08 | -0,05% | 11.325.457,00 |
| 17.03.2022 | 21,06 | 21,21 | 20,57 | 21,09 | -1,36% | 3.548.474,00 |
| 16.03.2022 | 20,80 | 21,39 | 20,77 | 21,38 | 3,69% | 4.975.385,00 |
| 15.03.2022 | 20,72 | 20,83 | 20,25 | 20,62 | -0,05% | 3.561.348,00 |
| 14.03.2022 | 20,50 | 20,95 | 20,37 | 20,63 | 1,58% | 5.436.668,00 |
| 11.03.2022 | 20,53 | 21,00 | 20,29 | 20,31 | -0,78% | 3.299.390,00 |
| 10.03.2022 | 20,17 | 20,67 | 20,05 | 20,47 | 0,39% | 4.927.165,00 |
| 09.03.2022 | 20,38 | 20,90 | 20,24 | 20,39 | 2,98% | 5.770.874,00 |
| 08.03.2022 | 20,31 | 20,62 | 19,66 | 19,80 | -1,35% | 9.248.078,00 |
| 07.03.2022 | 20,33 | 21,05 | 20,06 | 20,07 | -0,79% | 9.052.004,00 |
| 04.03.2022 | 20,30 | 20,30 | 19,78 | 20,23 | -2,65% | 3.943.695,00 |
| 03.03.2022 | 20,66 | 20,80 | 20,32 | 20,78 | 1,17% | 3.418.318,00 |
| 02.03.2022 | 19,73 | 20,73 | 19,70 | 20,54 | 5,71% | 6.053.685,00 |
| 01.03.2022 | 20,77 | 20,91 | 19,25 | 19,43 | -7,83% | 8.533.248,00 |
| 28.02.2022 | 20,59 | 21,10 | 20,43 | 21,08 | -0,43% | 4.847.569,00 |
| 25.02.2022 | 20,09 | 21,19 | 19,97 | 21,17 | 6,12% | 3.520.019,00 |
| 24.02.2022 | 19,93 | 20,01 | 19,14 | 19,95 | -3,76% | 6.761.733,00 |
| 23.02.2022 | 21,10 | 21,31 | 20,61 | 20,73 | -1,24% | 4.895.602,00 |
| 22.02.2022 | 20,63 | 21,20 | 20,54 | 20,99 | 1,11% | 5.837.199,00 |
| 18.02.2022 | 20,72 | 21,04 | 20,68 | 20,76 | -0,29% | 3.669.436,00 |
| 17.02.2022 | 21,15 | 21,15 | 20,72 | 20,82 | -2,44% | 2.231.341,00 |
| 16.02.2022 | 20,96 | 21,42 | 20,93 | 21,34 | 0,85% | 2.514.997,00 |
| 15.02.2022 | 20,97 | 21,24 | 20,90 | 21,16 | 2,12% | 3.062.917,00 |
| 14.02.2022 | 20,85 | 21,21 | 20,58 | 20,72 | -1,15% | 3.226.859,00 |
| 11.02.2022 | 20,84 | 21,51 | 20,81 | 20,96 | -0,47% | 4.667.338,00 |
| 10.02.2022 | 21,06 | 21,47 | 20,98 | 21,06 | 0,29% | 5.540.254,00 |
| 09.02.2022 | 21,32 | 21,33 | 20,93 | 21,00 | -1,18% | 3.137.694,00 |
| 08.02.2022 | 20,94 | 21,31 | 20,78 | 21,25 | 3,21% | 6.054.678,00 |
| 07.02.2022 | 20,58 | 20,76 | 20,31 | 20,59 | 0,00% | 3.662.235,00 |
| 04.02.2022 | 19,97 | 20,72 | 19,97 | 20,59 | 3,26% | 4.099.350,00 |
| 03.02.2022 | 19,80 | 20,07 | 19,58 | 19,94 | 1,01% | 6.474.772,00 |
| 02.02.2022 | 19,55 | 19,82 | 19,40 | 19,74 | 0,41% | 5.249.091,00 |
| 01.02.2022 | 19,32 | 19,69 | 19,24 | 19,66 | 1,44% | 5.093.397,00 |
| 31.01.2022 | 19,17 | 19,39 | 18,88 | 19,38 | -1,42% | 7.017.383,00 |
| 28.01.2022 | 19,22 | 19,68 | 19,03 | 19,66 | 2,02% | 4.784.930,00 |
| 27.01.2022 | 19,31 | 19,86 | 19,12 | 19,27 | 0,57% | 4.390.131,00 |
| 26.01.2022 | 19,14 | 19,29 | 18,78 | 19,16 | 1,54% | 5.871.799,00 |
| 25.01.2022 | 19,05 | 19,12 | 18,50 | 18,87 | -1,82% | 7.483.589,00 |
| 24.01.2022 | 18,27 | 19,28 | 17,98 | 19,22 | 3,72% | 7.070.131,00 |
| 21.01.2022 | 19,17 | 19,18 | 18,37 | 18,53 | -3,99% | 5.060.245,00 |
| 20.01.2022 | 20,44 | 20,88 | 19,24 | 19,30 | -5,16% | 4.778.871,00 |
| 19.01.2022 | 21,12 | 21,12 | 20,34 | 20,35 | -3,55% | 5.194.832,00 |
| 18.01.2022 | 21,44 | 21,60 | 20,97 | 21,10 | -1,49% | 4.489.586,00 |
| 14.01.2022 | 20,86 | 21,44 | 20,72 | 21,42 | 1,13% | 4.291.398,00 |
| 13.01.2022 | 20,77 | 21,28 | 20,77 | 21,18 | 2,27% | 4.536.513,00 |
| 12.01.2022 | 20,55 | 20,78 | 20,52 | 20,71 | 0,78% | 3.867.298,00 |
| 11.01.2022 | 20,41 | 20,60 | 20,17 | 20,55 | 1,23% | 3.505.448,00 |
| 10.01.2022 | 20,50 | 20,71 | 20,09 | 20,30 | -0,44% | 7.124.619,00 |
| 07.01.2022 | 20,00 | 20,43 | 19,73 | 20,39 | 2,62% | 5.081.414,00 |
| 06.01.2022 | 19,46 | 20,09 | 19,42 | 19,87 | 3,98% | 5.456.701,00 |
| 05.01.2022 | 19,14 | 19,42 | 19,03 | 19,11 | 0,63% | 6.419.468,00 |
| 04.01.2022 | 18,50 | 19,22 | 18,50 | 18,99 | 3,83% | 5.491.993,00 |
| 03.01.2022 | 18,00 | 18,37 | 17,98 | 18,29 | 2,64% | 4.486.886,00 |
| 31.12.2021 | 17,61 | 17,90 | 17,61 | 17,82 | 0,68% | 2.348.048,00 |
| 30.12.2021 | 17,86 | 18,05 | 17,66 | 17,70 | -1,01% | 2.746.946,00 |
| 29.12.2021 | 18,01 | 18,01 | 17,81 | 17,88 | -0,11% | 1.573.440,00 |
| 28.12.2021 | 17,75 | 17,98 | 17,74 | 17,90 | 0,45% | 2.426.009,00 |
| 27.12.2021 | 17,42 | 17,83 | 17,30 | 17,82 | 2,12% | 1.628.088,00 |
| 23.12.2021 | 17,37 | 17,57 | 17,35 | 17,45 | 1,34% | 1.984.230,00 |
| 22.12.2021 | 16,95 | 17,33 | 16,95 | 17,22 | 0,70% | 2.455.873,00 |
| 21.12.2021 | 16,72 | 17,15 | 16,72 | 17,10 | 3,20% | 2.585.172,00 |
| 20.12.2021 | 16,62 | 16,66 | 16,20 | 16,57 | -1,19% | 4.425.836,00 |
| 17.12.2021 | 17,52 | 17,57 | 16,75 | 16,77 | -4,61% | 9.070.145,00 |
| 16.12.2021 | 17,64 | 18,01 | 17,51 | 17,58 | 1,09% | 3.976.958,00 |
| 15.12.2021 | 17,36 | 17,50 | 17,16 | 17,39 | 1,05% | 3.672.239,00 |
| 14.12.2021 | 17,04 | 17,47 | 17,02 | 17,21 | 1,18% | 5.618.289,00 |
| 13.12.2021 | 17,57 | 17,57 | 16,99 | 17,01 | -3,57% | 3.550.719,00 |
| 10.12.2021 | 17,83 | 17,86 | 17,45 | 17,64 | -0,23% | 2.433.591,00 |
| 09.12.2021 | 17,55 | 17,82 | 17,44 | 17,68 | -0,06% | 3.009.658,00 |
| 08.12.2021 | 17,69 | 17,82 | 17,55 | 17,69 | 0,40% | 2.286.266,00 |
| 07.12.2021 | 17,68 | 17,84 | 17,53 | 17,62 | 0,69% | 2.927.119,00 |
| 06.12.2021 | 17,37 | 17,81 | 17,27 | 17,50 | 2,94% | 4.700.181,00 |
| 03.12.2021 | 17,40 | 17,43 | 16,87 | 17,00 | -2,41% | 4.788.946,00 |
| 02.12.2021 | 16,83 | 17,62 | 16,66 | 17,42 | 4,69% | 5.345.526,00 |
| 01.12.2021 | 17,37 | 17,70 | 16,63 | 16,64 | -2,35% | 5.417.984,00 |
| 30.11.2021 | 17,44 | 17,54 | 16,90 | 17,04 | -3,89% | 7.753.537,00 |
| 29.11.2021 | 18,16 | 18,17 | 17,57 | 17,73 | -0,51% | 5.509.059,00 |
| 26.11.2021 | 17,95 | 18,10 | 17,54 | 17,82 | -4,86% | 3.683.789,00 |
| 24.11.2021 | 18,84 | 18,94 | 18,59 | 18,73 | -0,53% | 2.498.311,00 |
| 23.11.2021 | 18,85 | 18,93 | 18,73 | 18,83 | 0,59% | 3.786.548,00 |
| 22.11.2021 | 18,36 | 18,89 | 18,36 | 18,72 | 3,14% | 5.823.446,00 |
| 19.11.2021 | 18,09 | 18,35 | 17,84 | 18,15 | -1,57% | 3.755.748,00 |
| 18.11.2021 | 18,68 | 18,80 | 18,30 | 18,44 | -1,02% | 7.123.467,00 |
| 17.11.2021 | 18,47 | 18,67 | 18,32 | 18,63 | 0,43% | 3.687.079,00 |
| 16.11.2021 | 18,52 | 18,68 | 18,40 | 18,55 | 0,00% | 4.276.123,00 |
| 15.11.2021 | 18,55 | 18,76 | 18,45 | 18,55 | 0,49% | 3.756.880,00 |
| 12.11.2021 | 18,36 | 18,58 | 18,23 | 18,46 | 0,33% | 5.006.800,00 |
| 11.11.2021 | 18,05 | 18,47 | 18,02 | 18,40 | 1,77% | 4.768.746,00 |
| 10.11.2021 | 17,89 | 18,19 | 17,89 | 18,08 | 1,01% | 4.604.546,00 |
| 09.11.2021 | 18,01 | 18,03 | 17,76 | 17,90 | -1,21% | 6.327.378,00 |