Holen Sie sich die Stockscreener-App
46.14
1.11%
-0.52
Handel nachbörslich:
46.14
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt WBS?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Webster Financial Corp.-Aktien (WBS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-20 | $46.88 | $46.13 | $0.75 | 673,310.0 | -1.11% |
| 2024-05-17 | $46.99 | $46.42 | $0.5692 | 843,650.0 | +0.69% |
| 2024-05-16 | $46.85 | $46.29 | $0.56 | 1,005,939.0 | -0.64% |
| 2024-05-15 | $46.99 | $46.19 | $0.805 | 687,355.0 | +0.93% |
| 2024-05-14 | $46.31 | $45.55 | $0.76 | 691,232.0 | +1.58% |
| 2024-05-13 | $46.27 | $45.46 | $0.81 | 770,056.0 | -0.85% |
| 2024-05-10 | $46.18 | $45.67 | $0.51 | 488,989.0 | -0.15% |
| 2024-05-09 | $46.28 | $45.54 | $0.74 | 775,179.0 | +0.09% |
| 2024-05-08 | $46.04 | $45.14 | $0.90 | 869,114.0 | +0.59% |
| 2024-05-07 | $46.38 | $45.58 | $0.80 | 792,936.0 | -1.00% |
| 2024-05-06 | $46.15 | $45.19 | $0.955 | 999,918.0 | +2.63% |
| 2024-05-03 | $45.65 | $44.76 | $0.89 | 1,425,956.0 | +0.27% |
| 2024-05-02 | $45.08 | $44.19 | $0.89 | 4,437,055.0 | +0.95% |
| 2024-05-01 | $45.08 | $43.89 | $1.19 | 2,238,786.0 | +1.25% |
| 2024-04-30 | $45.03 | $43.80 | $1.23 | 882,902.0 | -2.36% |
| 2024-04-29 | $45.58 | $44.77 | $0.81 | 1,168,932.0 | -0.31% |
| 2024-04-26 | $46.20 | $44.90 | $1.30 | 1,560,457.0 | -0.99% |
| 2024-04-25 | $45.69 | $44.82 | $0.87 | 1,092,203.0 | -0.13% |
| 2024-04-24 | $45.62 | $44.00 | $1.62 | 1,405,469.0 | +1.47% |
| 2024-04-23 | $46.08 | $44.51 | $1.57 | 2,889,097.0 | -4.85% |
Webster Financial Corp.-Aktien (WBS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Webster Financial Corp.-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der WBS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Webster Financial Corp.-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Webster Financial Corp.-Aktien (WBS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $46.99 | $43.89 | $3.10 | 17,372,785.0 | +5.27% |
| 2024-04 | $50.81 | $43.80 | $7.01 | 26,485,535.0 | -13.67% |
| 2024-03 | $51.35 | $45.97 | $5.38 | 20,576,206.0 | +6.57% |
| 2024-02 | $50.00 | $44.54 | $5.46 | 24,967,526.0 | -3.72% |
| 2024-01 | $52.77 | $48.29 | $4.48 | 23,623,468.0 | -2.52% |
Webster Financial Corp.-Aktien (WBS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $53.39 | $44.47 | $8.92 | 23,185,704.0 | +13.18% |
| 2023-11 | $45.47 | $37.18 | $8.29 | 34,218,185.0 | +18.12% |
| 2023-10 | $41.35 | $36.36 | $4.99 | 27,791,207.0 | -5.81% |
| 2023-09 | $43.84 | $38.70 | $5.14 | 25,516,602.0 | -4.95% |
| 2023-08 | $46.80 | $40.81 | $5.99 | 17,915,237.0 | -10.38% |
| 2023-07 | $47.69 | $36.75 | $10.94 | 24,080,413.0 | +25.35% |
| 2023-06 | $40.95 | $35.49 | $5.46 | 24,203,424.0 | +6.19% |
| 2023-05 | $38.33 | $31.03 | $7.30 | 30,137,804.0 | -4.69% |
| 2023-04 | $41.00 | $35.96 | $5.04 | 26,179,814.0 | -5.38% |
| 2023-03 | $52.77 | $36.49 | $16.28 | 51,720,208.0 | -25.79% |
| 2023-02 | $56.00 | $52.22 | $3.78 | 16,418,690.0 | +0.89% |
| 2023-01 | $52.69 | $44.62 | $8.07 | 19,397,093.0 | +11.22% |
Webster Financial Corp.-Aktien (WBS) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $54.86 | $43.41 | $11.45 | 25,695,028.0 | -12.88% |
| 2022-11 | $56.46 | $50.99 | $5.47 | 14,987,709.0 | +0.15% |
| 2022-10 | $54.77 | $44.32 | $10.45 | 22,293,162.0 | +20.04% |
| 2022-09 | $49.65 | $44.08 | $5.57 | 23,071,090.0 | -3.93% |
| 2022-08 | $50.32 | $44.82 | $5.50 | 15,642,620.0 | +1.29% |
| 2022-07 | $47.69 | $40.72 | $6.97 | 17,563,099.0 | +10.20% |
| 2022-06 | $51.46 | $41.58 | $9.88 | 24,191,222.0 | -14.14% |
| 2022-05 | $51.49 | $44.55 | $6.94 | 24,391,860.0 | -1.80% |
| 2022-04 | $57.27 | $47.91 | $9.36 | 24,387,446.0 | -10.92% |
| 2022-03 | $60.48 | $50.79 | $9.69 | 33,213,377.0 | -6.79% |
| 2022-02 | $63.23 | $54.70 | $8.53 | 34,230,897.0 | +5.98% |
| 2022-01 | $65.00 | $56.69 | $8.31 | 41,064,234.0 | +1.74% |
0.37%
0.35%
Kapitalisierung:
|
Volumen (24h):