Deutsche Märkte öffnen in 5 Stunden 11 Minuten

Webster Financial Corporation (WBS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
45,22+0,12 (+0,27%)
Börsenschluss: 04:00PM EDT
45,22 0,00 (0,00%)
Nachbörse: 04:30PM EDT
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 202244,7245,7044,7245,2245,221.290.600
23. Sept. 202245,3845,6044,4345,1045,101.494.300
22. Sept. 202246,9446,9945,7445,9945,991.566.600
21. Sept. 202247,5048,0046,8546,8546,85867.600
20. Sept. 202247,1547,5546,8047,2447,24709.700
19. Sept. 202246,0447,7946,0447,5447,54860.100
16. Sept. 202246,8147,0245,8546,7146,713.599.400
15. Sept. 202247,8748,7647,6847,7247,721.095.800
14. Sept. 202247,8047,9546,9447,8447,841.115.200
13. Sept. 202247,9648,3547,3147,6247,621.078.900
12. Sept. 202248,6449,6548,4649,1349,13936.100
09. Sept. 202248,0948,6647,9748,5548,55679.200
08. Sept. 202245,8247,7845,6247,7547,75742.900
07. Sept. 202244,9746,3744,7046,2546,25586.500
06. Sept. 202246,0546,0544,3745,0045,00950.300
02. Sept. 202247,2847,5245,5545,8145,811.015.800
01. Sept. 202246,8346,8345,8946,6446,641.015.200
31. Aug. 202247,2047,4446,7247,0547,051.132.700
30. Aug. 202247,6647,7146,5647,1847,18562.800
29. Aug. 202247,6647,9347,1147,4147,41850.700
26. Aug. 202248,9049,0347,9948,0448,04775.800
25. Aug. 202247,9848,9347,9448,8148,81561.100
24. Aug. 202247,9748,0547,5447,8647,86463.400
23. Aug. 202247,8648,4547,8648,0448,04494.200
22. Aug. 202248,2848,2847,5647,8047,80499.200
19. Aug. 202249,4349,6548,6749,1049,10584.200
18. Aug. 202249,6249,9349,3149,8849,88421.300
17. Aug. 202249,4849,9849,0149,6449,64452.000
16. Aug. 202249,3550,3249,3550,1850,18630.700
15. Aug. 202249,2249,8048,9749,6449,64437.300
12. Aug. 202249,3049,7848,8249,7849,78529.600
11. Aug. 202248,6049,2648,6048,8848,88491.000
10. Aug. 202247,0948,1547,0348,0448,04576.500
09. Aug. 202246,1146,3745,7346,3146,31538.400
08. Aug. 202246,8647,2246,1946,2046,20422.200
05. Aug. 202245,4946,7045,4946,5846,58474.600
04. Aug. 202245,9946,0845,4145,6045,60866.900
03. Aug. 202245,3146,3444,9245,9645,962.195.100
02. Aug. 202245,9745,9845,0445,0545,05923.800
01. Aug. 202245,6246,3544,8246,1946,19776.700
29. Juli 202245,9746,7145,9746,4546,451.011.000
28. Juli 202245,9146,3044,8745,9745,97757.300
27. Juli 202245,2146,2544,9846,0146,01823.200
26. Juli 202245,4445,8544,9145,1845,18937.500
25. Juli 202245,4345,8244,9045,7745,77886.800
22. Juli 202246,1146,2944,7445,0645,06812.300
21. Juli 202245,4847,6945,1145,8245,821.321.400
20. Juli 202245,1746,4544,9646,3646,36934.600
19. Juli 202244,6845,7444,3345,3445,34835.300
18. Juli 202244,4144,9043,6743,9343,93612.900
15. Juli 202242,5943,8342,1843,7543,75842.000
14. Juli 202241,6742,2841,0641,7841,78892.000
13. Juli 202243,0043,0842,3642,6642,661.050.700
12. Juli 202242,4244,3242,3643,2643,261.740.300
11. Juli 202242,7143,1542,3742,8042,80582.300
08. Juli 202243,7043,8342,6843,3443,34779.200
07. Juli 202242,8643,5742,8643,4543,45827.900
06. Juli 202242,4042,7741,4942,1642,16724.600
05. Juli 202241,6142,8340,7242,8042,801.172.900
01. Juli 202242,0242,7741,2342,6742,671.333.300
30. Juni 202242,1142,9741,5842,1542,15965.600
29. Juni 202244,2444,2443,2943,4543,45663.500
28. Juni 202244,7845,3543,9744,2044,20875.700
27. Juni 202245,4745,5143,9244,1944,191.098.600
24. Juni 202243,0744,9943,0044,8844,881.428.900
23. Juni 202243,5943,9141,8842,7242,72926.900
22. Juni 202243,4444,1342,9643,8243,82967.700
21. Juni 202244,5044,5643,6243,9943,991.240.000
17. Juni 202243,2643,6742,5243,0343,032.323.300
16. Juni 202244,2444,2442,1342,6942,691.106.600
15. Juni 202245,1845,9744,6045,1545,151.373.800
14. Juni 202244,5445,3644,3445,0645,061.056.200
13. Juni 202245,0645,3944,0444,3544,351.065.400
10. Juni 202246,9347,5646,0346,2746,271.394.400
09. Juni 202249,5349,9148,1448,2148,211.140.500
08. Juni 202250,0250,2449,4249,7949,79778.800
07. Juni 202249,6150,7749,5150,7450,74952.900
06. Juni 202250,8351,4649,9350,0050,00938.800
03. Juni 202250,0250,3949,6950,2250,221.712.600
02. Juni 202248,4250,4448,3350,4050,401.457.900
01. Juni 202249,2749,3447,4948,3848,381.108.200
31. Mai 202248,2949,3647,7649,0949,093.083.500
27. Mai 202247,8048,8047,7548,7648,761.328.100
26. Mai 202246,8948,1746,8947,6847,681.522.700
25. Mai 202245,4346,8345,3246,4446,441.348.600
24. Mai 202246,6146,6144,8545,8145,81979.500
23. Mai 202247,0247,5846,2946,8146,811.116.900
20. Mai 202245,5446,2544,5545,8845,881.191.200
19. Mai 202245,5146,3645,1745,5345,53937.000
18. Mai 202247,6647,8746,1846,3546,351.164.500
17. Mai 202247,3748,3847,3748,3148,31820.500
16. Mai 202246,5746,8745,6546,3346,33716.900
13. Mai 202246,5247,3546,2546,8846,88756.600
12. Mai 202245,5146,3144,9646,0946,091.251.100
11. Mai 202246,7847,7345,5645,6945,69852.300
10. Mai 202247,7747,9045,7446,9246,92882.300
09. Mai 202247,4147,8746,7047,1847,181.102.600
06. Mai 202249,4849,5547,5948,1648,16954.400
05. Mai 202250,6550,8048,6949,4449,441.027.800
04. Mai 202250,4351,4949,6151,4651,461.354.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...