Deutsche Märkte schließen in 2 Stunden 24 Minuten

Webster Financial Corporation (WBS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
46,99+0,29 (+0,62%)
Börsenschluss: 04:00PM EST
47,36 +0,37 (+0,79%)
Nachbörse: 05:49PM EST
Zeitraum:
08. Dez. 2022 - 08. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
02. Nov. 20230.4 Dividende
01. Nov. 202337,8638,1737,1837,9537,55959.900
31. Okt. 202337,6738,0137,3237,9737,571.107.400
30. Okt. 202337,3337,6736,6937,5937,191.173.700
27. Okt. 202337,8837,8836,5136,8136,42892.000
26. Okt. 202337,0038,4136,8638,0737,671.166.200
25. Okt. 202336,9137,1136,3636,9636,571.637.000
24. Okt. 202337,9238,1936,9037,1236,731.702.400
23. Okt. 202337,9638,8537,6937,8137,411.581.600
20. Okt. 202340,0140,1438,1138,1937,792.202.500
19. Okt. 202339,4041,3539,2840,1339,711.773.500
18. Okt. 202340,1840,2839,2539,3238,911.265.500
17. Okt. 202340,7241,2040,2240,7440,312.956.300
16. Okt. 202339,1839,9939,1239,7539,331.226.300
13. Okt. 202339,8940,1338,3938,6138,201.022.900
12. Okt. 202340,0640,1239,1139,5039,08825.800
11. Okt. 202340,1040,7839,6139,9939,57472.500
10. Okt. 202339,7440,4839,5740,0639,64778.700
09. Okt. 202339,1139,5638,9039,3338,92793.100
06. Okt. 202338,9140,0938,7039,6039,18898.500
05. Okt. 202338,2439,6038,2439,3838,961.403.000
04. Okt. 202338,3738,6237,4938,5038,091.092.700
03. Okt. 202339,2239,2238,0338,3737,97904.100
02. Okt. 202340,2640,5239,1939,4839,06892.700
29. Sept. 202340,1941,0139,9840,3139,891.633.800
28. Sept. 202338,9940,0538,8839,6139,193.911.500
27. Sept. 202340,2140,2438,7039,0138,601.459.300
26. Sept. 202339,8740,6039,6639,8639,44837.400
25. Sept. 202339,9340,6839,9340,4640,03685.600
22. Sept. 202340,1940,5139,6640,2139,79665.000
21. Sept. 202340,2840,8139,8940,1439,72913.200
20. Sept. 202340,9241,2540,5540,5840,151.379.100
19. Sept. 202340,9541,2140,0240,5040,071.334.200
18. Sept. 202341,5041,5040,8140,8840,45766.500
15. Sept. 202341,4142,0141,2541,6441,202.875.300
14. Sept. 202342,5742,9141,7341,9541,51916.500
13. Sept. 202342,6642,7841,4741,9941,55703.300
12. Sept. 202342,3242,8241,7542,4642,01721.900
11. Sept. 202341,7342,2141,2641,6941,251.144.500
08. Sept. 202341,1641,6940,5841,5041,06604.900
07. Sept. 202341,3341,8740,8640,9640,532.102.200
06. Sept. 202342,6643,1441,3741,6541,21835.200
05. Sept. 202343,2843,7242,8742,8942,44974.900
01. Sept. 202342,9643,8442,6843,5643,101.060.100
31. Aug. 202342,5443,1342,1842,4141,96893.000
30. Aug. 202342,5742,9642,2642,4441,99583.300
29. Aug. 202342,3543,2541,7242,7842,33652.300
28. Aug. 202342,0242,5641,8042,3041,85538.100
25. Aug. 202342,0442,1841,1441,6141,17916.200
24. Aug. 202341,8042,6141,5241,6341,19706.500
23. Aug. 202341,0842,0740,8141,9341,491.012.500
22. Aug. 202341,8342,1441,0741,1940,76974.300
21. Aug. 202342,1442,2141,3542,0241,58564.400
18. Aug. 202341,2342,0941,1341,8641,42534.700
17. Aug. 202342,5242,5941,4141,6541,21681.300
16. Aug. 202342,6342,9942,2042,2541,80803.100
15. Aug. 202343,3743,4842,5642,8242,37819.500
14. Aug. 202344,6444,6443,9644,1243,65630.900
11. Aug. 202344,8545,4344,7145,1144,63452.800
10. Aug. 202345,1846,0045,0445,3044,82666.600
09. Aug. 202345,6945,6944,8244,9144,44502.100
08. Aug. 202345,8346,0444,3645,9645,48961.400
07. Aug. 202346,2246,5445,8546,3845,89598.500
04. Aug. 202345,7046,5945,6945,9945,51948.100
03. Aug. 202345,5246,2444,8445,9945,51983.600
02. Aug. 202345,2645,7544,4745,6745,191.116.200
01. Aug. 202346,8046,8045,4745,8945,411.376.700
01. Aug. 20230.4 Dividende
31. Juli 202347,4547,6647,0247,3246,431.041.800
28. Juli 202347,3547,5146,6247,3546,45742.700
27. Juli 202347,2047,6946,1346,3545,471.397.100
26. Juli 202346,6447,5746,1347,0746,181.393.600
25. Juli 202346,2546,6745,3945,8244,951.535.600
24. Juli 202344,9946,5244,9746,3745,491.273.300
21. Juli 202346,1746,1944,7944,9244,071.675.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...