Deutsche Märkte öffnen in 4 Stunden 7 Minuten

Webster Financial Corporation (WBS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
47,11-0,04 (-0,08%)
Börsenschluss: 04:00PM EST
47,11 0,00 (0,00%)
Nachbörse: 06:25PM EST
Zeitraum:
22. Feb. 2023 - 22. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Feb. 202447,1947,8446,7547,1147,11498.900
21. Feb. 202446,9047,2546,3047,1547,15916.400
20. Feb. 202446,6547,5646,5347,2147,21729.900
16. Feb. 202447,6348,0447,2647,2847,28963.100
15. Feb. 202447,2648,5747,2648,1448,141.064.600
14. Feb. 202446,7447,0946,0947,0447,041.010.000
13. Feb. 202445,8746,5845,3546,0646,061.404.200
12. Feb. 202446,7248,1646,6847,4847,481.020.600
09. Feb. 202445,5546,7745,0846,7446,741.093.500
08. Feb. 202445,0846,1444,8145,6045,601.623.500
07. Feb. 202446,4446,5244,5445,4345,432.321.400
06. Feb. 202447,0847,5245,6046,1446,142.461.100
05. Feb. 202447,0947,6746,6247,0647,061.309.900
02. Feb. 202446,1947,9846,0947,6247,621.722.200
01. Feb. 202449,8250,0045,4947,1747,172.834.500
31. Jan. 202450,5251,2849,4449,4849,482.209.500
30. Jan. 202452,4152,7752,1552,3752,37956.800
29. Jan. 202451,2052,5751,0052,5652,561.052.200
26. Jan. 202451,6952,1051,1951,2151,21818.500
25. Jan. 202451,9452,2450,7951,4551,451.185.700
24. Jan. 202450,8052,4250,7451,4151,411.470.200
23. Jan. 202451,0051,6049,9549,9649,961.386.400
22. Jan. 202450,4951,3450,3551,1451,141.337.600
19. Jan. 202449,0350,3548,8450,3250,32723.200
18. Jan. 202449,1449,5148,5549,1149,11649.300
17. Jan. 202448,6149,4148,2948,7948,79784.600
16. Jan. 202448,8949,4948,6149,4749,471.004.800
12. Jan. 202450,6950,9749,3849,7549,75764.000
11. Jan. 202450,8351,1449,7550,2250,221.556.500
10. Jan. 202450,8251,1650,1750,9850,98814.400
09. Jan. 202450,4650,8950,2250,8650,86981.000
08. Jan. 202451,1251,4950,7551,3951,39619.500
05. Jan. 202449,8651,8149,7151,4851,482.013.100
04. Jan. 202449,1350,6548,9750,2350,231.239.000
03. Jan. 202450,5150,9449,6049,7949,79861.200
02. Jan. 202450,2251,8550,0051,2751,271.196.900
29. Dez. 202351,4151,5750,7450,7650,76718.600
28. Dez. 202351,0651,6751,0651,5851,58608.300
27. Dez. 202351,5151,7951,0151,3251,32515.000
26. Dez. 202350,9851,7350,6551,5651,56648.500
22. Dez. 202351,1751,6350,4950,6650,66872.800
21. Dez. 202350,8551,1350,3250,7850,78751.000
20. Dez. 202350,8751,4850,2950,3250,321.009.400
19. Dez. 202350,6951,5650,3751,1651,161.091.400
18. Dez. 202351,3751,8550,4250,5150,511.413.600
15. Dez. 202352,8452,9850,8051,0751,073.346.100
14. Dez. 202351,4253,3951,0053,1753,171.918.800
13. Dez. 202347,6950,2347,4150,1550,151.646.400
12. Dez. 202347,9148,0647,5247,6747,671.039.000
11. Dez. 202347,7248,2547,5348,0248,02743.200
08. Dez. 202347,0447,9946,5947,9047,90852.300
07. Dez. 202347,0347,2546,6346,9946,99912.200
06. Dez. 202347,3448,3146,6646,7046,70989.100
05. Dez. 202347,1447,3846,6846,7046,70908.800
04. Dez. 202346,3147,5846,3147,4847,481.479.900
01. Dez. 202344,7947,2944,4746,8046,801.829.300
30. Nov. 202344,6345,4743,9744,8544,8511.314.900
29. Nov. 202343,7045,1943,4644,5444,542.508.700
28. Nov. 202343,1943,4142,7043,2743,271.201.700
27. Nov. 202342,7543,3342,4943,2443,241.266.000
24. Nov. 202343,5943,5942,7643,1243,12431.200
22. Nov. 202343,7443,7543,0343,1143,11989.400
21. Nov. 202343,4443,9743,0343,3143,311.334.900
20. Nov. 202343,0343,9542,6043,7243,721.365.900
17. Nov. 202343,1843,6842,8643,1843,181.179.500
16. Nov. 202342,6142,7141,8342,5942,591.182.000
15. Nov. 202342,5443,5542,3942,6342,632.084.800
14. Nov. 202341,2643,1540,8642,7142,711.564.000
13. Nov. 202339,0539,9238,7139,8939,891.026.700
10. Nov. 202339,0039,3838,5539,3539,35652.700
09. Nov. 202339,8439,8938,5638,6638,66873.400
08. Nov. 202340,2340,2339,6939,8339,83707.500
07. Nov. 202340,5140,6540,0740,2040,20639.900
06. Nov. 202341,2641,4540,6040,8440,84816.600
03. Nov. 202340,5841,5640,3741,3041,301.328.600
02. Nov. 202338,0439,6437,8339,6239,62990.600
01. Nov. 202337,8638,1737,1837,9537,95959.900
31. Okt. 202337,6738,0137,3237,9737,971.107.400
30. Okt. 202337,3337,6736,6937,5937,591.173.700
27. Okt. 202337,8837,8836,5136,8136,81892.000
26. Okt. 202337,0038,4136,8638,0738,071.166.200
25. Okt. 202336,9137,1136,3636,9636,961.637.000
24. Okt. 202337,9238,1936,9037,1237,121.702.400
23. Okt. 202337,9638,8537,6937,8137,811.581.600
20. Okt. 202340,0140,1438,1138,1938,192.202.500
19. Okt. 202339,4041,3539,2840,1340,131.773.500
18. Okt. 202340,1840,2839,2539,3239,321.265.500
17. Okt. 202340,7241,2040,2240,7440,742.956.300
16. Okt. 202339,1839,9939,1239,7539,751.226.300
13. Okt. 202339,8940,1338,3938,6138,611.022.900
12. Okt. 202340,0640,1239,1139,5039,50825.800
11. Okt. 202340,1040,7839,6139,9939,99472.500
10. Okt. 202339,7440,4839,5740,0640,06778.700
09. Okt. 202339,1139,5638,9039,3339,33793.100
06. Okt. 202338,9140,0938,7039,6039,60898.500
05. Okt. 202338,2439,6038,2439,3839,381.403.000
04. Okt. 202338,3738,6237,4938,5038,501.092.700
03. Okt. 202339,2239,2238,0338,3738,37904.100
02. Okt. 202340,2640,5239,1939,4839,48892.700
29. Sept. 202340,1941,0139,9840,3140,311.633.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...