26,536$
-0,02%
Echtzeit-Aktienkurs Washington Trust Bancorp
Bid:
Ask:
Aktienkurse zur Washington Trust Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 26,61 | 26,94 | 26,49 | 26,54 | -0,02% | 63.799,00 |
| 03.05.2024 | 26,91 | 27,00 | 26,42 | 26,54 | 0,64% | 68.190,00 |
| 02.05.2024 | 26,49 | 26,71 | 26,27 | 26,37 | 0,73% | 64.508,00 |
| 01.05.2024 | 25,69 | 26,65 | 25,69 | 26,18 | 2,79% | 74.630,00 |
| 30.04.2024 | 25,40 | 25,69 | 25,36 | 25,47 | -0,82% | 77.359,00 |
| 29.04.2024 | 26,25 | 26,42 | 25,64 | 25,68 | -1,76% | 77.096,00 |
| 26.04.2024 | 26,12 | 26,48 | 26,06 | 26,14 | 0,58% | 66.116,00 |
| 25.04.2024 | 26,10 | 26,50 | 25,67 | 25,99 | -1,81% | 109.538,00 |
| 24.04.2024 | 26,06 | 26,51 | 25,87 | 26,47 | 0,04% | 71.239,00 |
| 23.04.2024 | 25,52 | 26,56 | 25,32 | 26,46 | 2,76% | 74.105,00 |
| 22.04.2024 | 26,12 | 27,37 | 25,55 | 25,75 | 0,78% | 170.531,00 |
| 19.04.2024 | 24,55 | 25,59 | 24,44 | 25,55 | 3,69% | 148.170,00 |
| 18.04.2024 | 24,30 | 24,88 | 24,25 | 24,64 | 1,61% | 100.016,00 |
| 17.04.2024 | 24,58 | 24,83 | 24,25 | 24,25 | -0,31% | 56.293,00 |
| 16.04.2024 | 24,43 | 24,66 | 24,11 | 24,33 | -0,84% | 68.130,00 |
| 15.04.2024 | 25,05 | 25,43 | 24,22 | 24,53 | -1,57% | 94.016,00 |
| 12.04.2024 | 24,59 | 25,13 | 24,48 | 24,92 | 0,81% | 145.302,00 |
| 11.04.2024 | 24,72 | 24,81 | 24,25 | 24,72 | 0,94% | 82.826,00 |
| 10.04.2024 | 25,33 | 25,33 | 24,34 | 24,49 | -5,63% | 138.126,00 |
| 09.04.2024 | 25,79 | 26,04 | 25,65 | 25,95 | 1,16% | 46.786,00 |
| 08.04.2024 | 25,13 | 25,74 | 25,13 | 25,65 | 2,08% | 39.443,00 |
| 05.04.2024 | 25,10 | 25,33 | 25,00 | 25,13 | -0,32% | 59.715,00 |
| 04.04.2024 | 25,82 | 26,10 | 25,12 | 25,21 | -0,79% | 70.027,00 |
| 03.04.2024 | 25,90 | 25,95 | 25,28 | 25,41 | -2,16% | 76.093,00 |
| 02.04.2024 | 25,90 | 26,09 | 25,50 | 25,97 | -1,27% | 108.306,00 |
| 01.04.2024 | 27,12 | 27,14 | 26,06 | 26,31 | -2,14% | 79.576,00 |
| 28.03.2024 | 26,79 | 27,09 | 26,73 | 26,88 | -2,11% | 118.681,00 |
| 27.03.2024 | 26,32 | 27,46 | 26,32 | 27,46 | 4,37% | 70.553,00 |
| 26.03.2024 | 26,74 | 26,79 | 26,30 | 26,31 | -0,57% | 71.475,00 |
| 25.03.2024 | 26,00 | 26,54 | 25,95 | 26,46 | 2,84% | 80.222,00 |
| 22.03.2024 | 26,57 | 26,73 | 25,73 | 25,73 | -2,61% | 78.965,00 |
| 21.03.2024 | 25,98 | 26,69 | 25,98 | 26,42 | 2,17% | 73.217,00 |
| 20.03.2024 | 24,73 | 26,40 | 24,65 | 25,86 | 4,70% | 82.018,00 |
| 19.03.2024 | 24,47 | 24,90 | 24,47 | 24,70 | 0,65% | 74.309,00 |
| 18.03.2024 | 25,10 | 25,13 | 24,50 | 24,54 | -2,43% | 76.320,00 |
| 15.03.2024 | 24,95 | 25,53 | 24,95 | 25,15 | 0,80% | 302.392,00 |
| 14.03.2024 | 25,75 | 25,77 | 24,88 | 24,95 | -3,41% | 93.192,00 |
| 13.03.2024 | 25,93 | 26,36 | 25,75 | 25,83 | -0,39% | 52.393,00 |
| 12.03.2024 | 26,02 | 26,09 | 25,68 | 25,93 | -0,65% | 64.141,00 |
| 11.03.2024 | 26,18 | 26,42 | 26,05 | 26,10 | -0,23% | 83.861,00 |
| 08.03.2024 | 26,83 | 26,97 | 26,16 | 26,16 | -0,72% | 47.209,00 |
| 07.03.2024 | 26,60 | 26,89 | 26,29 | 26,35 | 0,60% | 54.905,00 |
| 06.03.2024 | 26,29 | 26,64 | 25,60 | 26,19 | -0,11% | 82.431,00 |
| 05.03.2024 | 25,46 | 26,52 | 25,46 | 26,22 | 2,22% | 80.725,00 |
| 04.03.2024 | 25,82 | 26,26 | 25,49 | 25,65 | -0,39% | 92.495,00 |
| 01.03.2024 | 25,56 | 25,75 | 25,05 | 25,75 | 0,16% | 108.868,00 |
| 29.02.2024 | 26,00 | 26,54 | 25,68 | 25,71 | 0,51% | 79.157,00 |
| 28.02.2024 | 25,50 | 25,69 | 25,37 | 25,58 | 0,16% | 56.693,00 |
| 27.02.2024 | 25,91 | 26,15 | 25,51 | 25,54 | -0,78% | 63.198,00 |
| 26.02.2024 | 25,87 | 26,09 | 25,51 | 25,74 | -0,96% | 81.394,00 |
| 23.02.2024 | 25,89 | 26,32 | 25,50 | 25,99 | 0,66% | 111.010,00 |
| 22.02.2024 | 26,34 | 26,70 | 25,62 | 25,82 | -2,64% | 89.203,00 |
| 21.02.2024 | 26,49 | 26,60 | 26,24 | 26,52 | -0,60% | 35.398,00 |
| 20.02.2024 | 26,85 | 27,30 | 26,61 | 26,68 | -1,51% | 29.542,00 |
| 16.02.2024 | 27,08 | 27,42 | 26,67 | 27,09 | -1,74% | 55.769,00 |
| 15.02.2024 | 26,45 | 27,73 | 26,40 | 27,57 | 5,07% | 66.081,00 |
| 14.02.2024 | 26,19 | 26,45 | 25,55 | 26,24 | 2,70% | 84.548,00 |
| 13.02.2024 | 26,70 | 26,70 | 25,20 | 25,55 | -7,19% | 109.445,00 |
| 12.02.2024 | 26,40 | 27,79 | 26,40 | 27,53 | 4,36% | 113.000,00 |
| 09.02.2024 | 25,80 | 26,44 | 25,23 | 26,38 | 2,89% | 90.703,00 |
| 08.02.2024 | 25,71 | 25,73 | 25,23 | 25,64 | -0,31% | 75.983,00 |
| 07.02.2024 | 25,74 | 26,10 | 25,05 | 25,72 | -1,23% | 106.206,00 |
| 06.02.2024 | 26,16 | 26,66 | 25,81 | 26,04 | -0,69% | 52.306,00 |
| 05.02.2024 | 26,48 | 26,71 | 25,91 | 26,22 | -2,02% | 106.233,00 |
| 02.02.2024 | 26,69 | 27,24 | 26,45 | 26,76 | -2,16% | 105.717,00 |
| 01.02.2024 | 27,90 | 28,20 | 26,26 | 27,35 | -1,65% | 121.153,00 |
| 31.01.2024 | 29,08 | 29,33 | 27,81 | 27,81 | -7,70% | 115.369,00 |
| 30.01.2024 | 30,07 | 30,43 | 29,98 | 30,13 | -0,82% | 59.712,00 |
| 29.01.2024 | 29,18 | 30,38 | 29,12 | 30,38 | 3,65% | 49.624,00 |
| 26.01.2024 | 29,12 | 29,88 | 28,84 | 29,31 | 0,41% | 75.288,00 |
| 25.01.2024 | 31,00 | 31,33 | 28,01 | 29,19 | -5,17% | 151.311,00 |
| 24.01.2024 | 30,75 | 31,13 | 30,47 | 30,78 | 1,15% | 60.423,00 |
| 23.01.2024 | 30,86 | 31,44 | 30,26 | 30,43 | -0,75% | 64.218,00 |
| 22.01.2024 | 30,06 | 30,71 | 30,03 | 30,66 | 3,58% | 60.833,00 |
| 19.01.2024 | 29,15 | 29,60 | 28,81 | 29,60 | 2,00% | 48.209,00 |
| 18.01.2024 | 29,06 | 29,33 | 28,72 | 29,02 | 0,17% | 40.238,00 |
| 17.01.2024 | 28,55 | 29,22 | 28,44 | 28,97 | 0,10% | 50.166,00 |
| 16.01.2024 | 29,30 | 29,58 | 28,92 | 28,94 | -3,15% | 72.341,00 |
| 12.01.2024 | 30,51 | 30,99 | 29,41 | 29,88 | -0,60% | 74.595,00 |
| 11.01.2024 | 30,09 | 30,26 | 29,44 | 30,06 | -1,22% | 57.706,00 |
| 10.01.2024 | 30,05 | 30,51 | 29,92 | 30,43 | 1,23% | 58.655,00 |
| 09.01.2024 | 30,36 | 30,39 | 29,91 | 30,06 | -1,80% | 46.733,00 |
| 08.01.2024 | 30,56 | 30,74 | 30,36 | 30,61 | -0,23% | 48.530,00 |
| 05.01.2024 | 30,14 | 31,00 | 30,14 | 30,68 | 0,99% | 104.987,00 |
| 04.01.2024 | 30,45 | 31,14 | 30,36 | 30,38 | -0,78% | 75.763,00 |
| 03.01.2024 | 31,78 | 31,78 | 30,61 | 30,62 | -4,79% | 93.112,00 |
| 02.01.2024 | 32,12 | 32,85 | 31,89 | 32,16 | -0,68% | 75.494,00 |
| 29.12.2023 | 33,27 | 33,27 | 32,30 | 32,38 | -2,91% | 105.136,00 |
| 28.12.2023 | 33,23 | 33,64 | 33,04 | 33,35 | -0,77% | 83.123,00 |
| 27.12.2023 | 33,94 | 33,96 | 33,36 | 33,61 | -0,09% | 74.722,00 |
| 26.12.2023 | 32,92 | 33,77 | 32,64 | 33,64 | 3,13% | 129.279,00 |
| 22.12.2023 | 32,30 | 32,82 | 32,23 | 32,62 | 1,94% | 77.019,00 |
| 21.12.2023 | 32,17 | 32,28 | 31,56 | 32,00 | 1,14% | 58.636,00 |
| 20.12.2023 | 32,08 | 32,65 | 31,62 | 31,64 | -2,13% | 133.612,00 |
| 19.12.2023 | 31,75 | 32,73 | 31,54 | 32,33 | 2,08% | 68.334,00 |
| 18.12.2023 | 32,14 | 32,21 | 31,35 | 31,67 | -1,22% | 77.774,00 |
| 15.12.2023 | 33,02 | 33,17 | 31,92 | 32,06 | -2,49% | 462.225,00 |
| 14.12.2023 | 32,05 | 33,10 | 32,05 | 32,88 | 4,15% | 145.744,00 |
| 13.12.2023 | 29,29 | 31,76 | 29,22 | 31,57 | 7,56% | 155.027,00 |
| 12.12.2023 | 29,58 | 29,67 | 29,34 | 29,35 | -0,91% | 50.604,00 |