Deutsche Märkte geschlossen

Webster Financial Corporation (WBS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
53,84+0,12 (+0,22%)
Börsenschluss: 04:00PM EST
53,84 0,00 (0,00%)
Nachbörse: 04:08PM EST
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202253,2654,1353,2653,8453,84464.922
01. Dez. 202254,4554,8653,4653,7253,72690.000
30. Nov. 202253,4054,3952,3454,3454,341.188.800
29. Nov. 202252,8053,6252,4953,4053,40495.700
28. Nov. 202253,1053,3652,6452,7352,73635.500
25. Nov. 202253,4454,0552,9853,5953,59227.700
23. Nov. 202253,5953,9353,0453,1653,16624.200
22. Nov. 202253,6153,8453,2153,8353,83407.500
21. Nov. 202252,5653,2352,5653,0753,07403.700
18. Nov. 202252,9052,9051,9452,6152,61481.100
17. Nov. 202251,7352,2450,9952,0152,01741.200
16. Nov. 202253,1453,1852,1152,3652,36525.300
15. Nov. 202254,0154,4452,5353,1253,12917.100
14. Nov. 202252,9953,8052,7953,0553,05806.500
11. Nov. 202255,7956,1153,2453,3553,351.448.800
10. Nov. 202255,4956,4654,7655,4055,401.127.900
09. Nov. 202254,3454,8953,6053,9653,96801.300
08. Nov. 202254,7155,7054,1455,0655,06841.000
07. Nov. 202254,7854,7953,9654,5554,55480.300
04. Nov. 202253,5254,1953,0954,1254,12573.000
03. Nov. 202251,8152,6451,1452,3452,34677.700
03. Nov. 20220.4 Dividende
02. Nov. 202254,4254,4352,5652,6752,27853.300
01. Nov. 202254,9055,0354,3554,5854,17733.100
31. Okt. 202253,8154,7753,8154,2653,85963.700
28. Okt. 202253,4354,0752,9953,9453,53854.400
27. Okt. 202253,3653,9952,9753,0752,671.020.200
26. Okt. 202252,8653,5652,5752,7952,39901.900
25. Okt. 202251,6252,9551,1752,8752,47899.000
24. Okt. 202251,0652,3150,7852,2351,831.345.000
21. Okt. 202250,1051,0049,2350,8750,481.408.700
20. Okt. 202248,3751,9548,0149,5349,152.614.200
19. Okt. 202249,2349,9648,1248,5548,181.112.400
18. Okt. 202249,9250,0548,8349,5549,17818.600
17. Okt. 202248,8149,1248,1048,8048,43961.000
14. Okt. 202248,4949,3447,5647,7347,371.025.400
13. Okt. 202245,0048,1744,3247,9447,581.346.500
12. Okt. 202246,0246,4145,1445,6745,321.232.700
11. Okt. 202246,1446,8245,4046,0245,671.051.500
10. Okt. 202246,9447,0645,9646,4846,13720.600
07. Okt. 202247,5147,5146,1546,6746,32893.700
06. Okt. 202248,0448,6747,6747,8847,52740.300
05. Okt. 202247,9948,5147,8048,3147,94832.100
04. Okt. 202247,2248,8047,1648,7548,38774.700
03. Okt. 202245,8946,6644,9546,4246,07776.500
30. Sept. 202245,3546,1445,0645,2044,86869.200
29. Sept. 202245,2845,5144,5945,1844,84875.700
28. Sept. 202244,8246,3644,7246,0045,65878.400
27. Sept. 202245,6045,9944,0844,6744,33843.800
26. Sept. 202244,7245,7044,7245,2244,881.290.600
23. Sept. 202245,3845,6044,4345,1044,761.494.300
22. Sept. 202246,9446,9945,7445,9945,641.566.600
21. Sept. 202247,5048,0046,8546,8546,49867.600
20. Sept. 202247,1547,5546,8047,2446,88709.700
19. Sept. 202246,0447,7946,0447,5447,18860.100
16. Sept. 202246,8147,0245,8546,7146,363.599.400
15. Sept. 202247,8748,7647,6847,7247,361.095.800
14. Sept. 202247,8047,9546,9447,8447,481.115.200
13. Sept. 202247,9648,3547,3147,6247,261.078.900
12. Sept. 202248,6449,6548,4649,1348,76936.100
09. Sept. 202248,0948,6647,9748,5548,18679.200
08. Sept. 202245,8247,7845,6247,7547,39742.900
07. Sept. 202244,9746,3744,7046,2545,90586.500
06. Sept. 202246,0546,0544,3745,0044,66950.300
02. Sept. 202247,2847,5245,5545,8145,461.015.800
01. Sept. 202246,8346,8345,8946,6446,291.015.200
31. Aug. 202247,2047,4446,7247,0546,691.132.700
30. Aug. 202247,6647,7146,5647,1846,82562.800
29. Aug. 202247,6647,9347,1147,4147,05850.700
26. Aug. 202248,9049,0347,9948,0447,68775.800
25. Aug. 202247,9848,9347,9448,8148,44561.100
24. Aug. 202247,9748,0547,5447,8647,50463.400
23. Aug. 202247,8648,4547,8648,0447,68494.200
22. Aug. 202248,2848,2847,5647,8047,44499.200
19. Aug. 202249,4349,6548,6749,1048,73584.200
18. Aug. 202249,6249,9349,3149,8849,50421.300
17. Aug. 202249,4849,9849,0149,6449,26452.000
16. Aug. 202249,3550,3249,3550,1849,80630.700
15. Aug. 202249,2249,8048,9749,6449,26437.300
12. Aug. 202249,3049,7848,8249,7849,40529.600
11. Aug. 202248,6049,2648,6048,8848,51491.000
10. Aug. 202247,0948,1547,0348,0447,68576.500
09. Aug. 202246,1146,3745,7346,3145,96538.400
08. Aug. 202246,8647,2246,1946,2045,85422.200
05. Aug. 202245,4946,7045,4946,5846,23474.600
04. Aug. 202245,9946,0845,4145,6045,25866.900
03. Aug. 202245,3146,3444,9245,9645,612.195.100
02. Aug. 202245,9745,9845,0445,0544,71923.800
01. Aug. 202245,6246,3544,8246,1945,84776.700
01. Aug. 20220.4 Dividende
29. Juli 202245,9746,7145,9746,4545,701.011.000
28. Juli 202245,9146,3044,8745,9745,23757.300
27. Juli 202245,2146,2544,9846,0145,27823.200
26. Juli 202245,4445,8544,9145,1844,45937.500
25. Juli 202245,4345,8244,9045,7745,03886.800
22. Juli 202246,1146,2944,7445,0644,33812.300
21. Juli 202245,4847,6945,1145,8245,081.321.400
20. Juli 202245,1746,4544,9646,3645,61934.600
19. Juli 202244,6845,7444,3345,3444,61835.300
18. Juli 202244,4144,9043,6743,9343,22612.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...