Deutsche Märkte geschlossen

Webster Financial Corporation (WBS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
50,84-0,35 (-0,68%)
Börsenschluss: 04:00PM EST
50,84 0,00 (0,00%)
Nachbörse: 04:17PM EST
Zeitraum:
28. Jan. 2022 - 28. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202351,1351,2850,1450,8450,841.273.900
26. Jan. 202348,0352,2647,9251,1951,192.308.900
25. Jan. 202346,6247,3246,1747,3047,301.918.400
24. Jan. 202347,3547,3546,3946,9246,92873.200
23. Jan. 202346,7847,6646,5247,4647,46984.500
20. Jan. 202345,4846,5745,2446,5346,53917.600
19. Jan. 202345,1045,5044,6245,1545,15983.500
18. Jan. 202347,2747,5345,3845,3945,39808.700
17. Jan. 202348,1248,1347,2147,6847,68496.800
13. Jan. 202348,0548,2047,1248,0148,01580.500
12. Jan. 202348,1748,8247,6748,5448,54587.900
11. Jan. 202347,5848,0347,3547,5647,56560.800
10. Jan. 202347,3147,5846,9047,4747,47478.400
09. Jan. 202347,9847,9947,2947,3547,35618.100
06. Jan. 202346,8548,0546,4347,8647,86674.500
05. Jan. 202346,7246,8645,8946,5346,53942.000
04. Jan. 202347,3747,7246,5846,8346,831.050.600
03. Jan. 202347,6748,0046,3146,8446,841.068.600
30. Dez. 202246,8447,3646,6247,3447,34776.400
29. Dez. 202246,3747,2046,2047,1347,13499.500
28. Dez. 202246,8846,8846,2846,3046,30696.900
27. Dez. 202246,7847,0746,4346,7346,73430.400
23. Dez. 202246,2847,0346,2046,7346,73524.900
22. Dez. 202245,8346,3045,4846,2646,26926.100
21. Dez. 202246,3847,0745,9546,1846,181.307.700
20. Dez. 202245,7246,2245,4845,8445,841.096.100
19. Dez. 202244,6245,5544,6245,3645,361.585.600
16. Dez. 202244,1644,5443,4144,5044,503.683.100
15. Dez. 202244,6044,8043,7844,4044,401.764.900
14. Dez. 202245,7646,0844,8645,1745,171.446.000
13. Dez. 202248,2548,4445,4345,8445,842.094.000
12. Dez. 202247,2147,7046,6147,4647,46949.700
09. Dez. 202247,5147,7346,9147,2147,21898.900
08. Dez. 202248,4148,4146,9447,4247,421.103.100
07. Dez. 202247,9448,1946,7948,0348,031.587.100
06. Dez. 202249,8850,0847,5847,9547,951.732.400
05. Dez. 202253,6653,6649,5549,8249,821.404.000
02. Dez. 202253,2654,1353,2653,8453,84497.900
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
02. Nov. 202254,4254,4352,5652,6752,67853.300
01. Nov. 202254,9055,0354,3554,5854,58733.100
31. Okt. 202253,8154,7753,8154,2654,26963.700
28. Okt. 202253,4354,0752,9953,9453,94854.400
27. Okt. 202253,3653,9952,9753,0753,071.020.200
26. Okt. 202252,8653,5652,5752,7952,79901.900
25. Okt. 202251,6252,9551,1752,8752,87899.000
24. Okt. 202251,0652,3150,7852,2352,231.345.000
21. Okt. 202250,1051,0049,2350,8750,871.408.700
20. Okt. 202248,3751,9548,0149,5349,532.614.200
19. Okt. 202249,2349,9648,1248,5548,551.112.400
18. Okt. 202249,9250,0548,8349,5549,55818.600
17. Okt. 202248,8149,1248,1048,8048,80961.000
14. Okt. 202248,4949,3447,5647,7347,731.025.400
13. Okt. 202245,0048,1744,3247,9447,941.346.500
12. Okt. 202246,0246,4145,1445,6745,671.232.700
11. Okt. 202246,1446,8245,4046,0246,021.051.500
10. Okt. 202246,9447,0645,9646,4846,48720.600
07. Okt. 202247,5147,5146,1546,6746,67893.700
06. Okt. 202248,0448,6747,6747,8847,88740.300
05. Okt. 202247,9948,5147,8048,3148,31832.100
04. Okt. 202247,2248,8047,1648,7548,75774.700
03. Okt. 202245,8946,6644,9546,4246,42776.500
30. Sept. 202245,3546,1445,0645,2045,20869.200
29. Sept. 202245,2845,5144,5945,1845,18875.700
28. Sept. 202244,8246,3644,7246,0046,00878.400
27. Sept. 202245,6045,9944,0844,6744,67843.800
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...