Holen Sie sich die Stockscreener-App
52.10
0.97%
0.50
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 |
|---|---|---|---|---|---|
| 2025-05-29 | $52.12 | $51.44 | $0.685 | 865,824.0 | +0.97% |
| 2025-05-28 | $52.69 | $51.57 | $1.12 | 957,840.0 | -1.71% |
| 2025-05-27 | $52.59 | $51.35 | $1.24 | 1,318,676.0 | +2.46% |
| 2025-05-23 | $51.52 | $49.80 | $1.72 | 1,128,546.0 | -0.12% |
| 2025-05-22 | $51.74 | $50.53 | $1.21 | 1,390,782.0 | +1.00% |
| 2025-05-21 | $52.64 | $50.67 | $1.97 | 2,306,268.0 | -3.53% |
| 2025-05-20 | $52.72 | $52.09 | $0.63 | 1,257,483.0 | +0.32% |
| 2025-05-19 | $52.60 | $51.59 | $1.01 | 1,026,030.0 | -0.79% |
| 2025-05-16 | $53.09 | $52.25 | $0.84 | 717,232.0 | -0.04% |
| 2025-05-15 | $53.53 | $52.53 | $0.995 | 898,101.0 | -0.73% |
| 2025-05-14 | $53.60 | $52.42 | $1.18 | 1,198,890.0 | +0.81% |
| 2025-05-13 | $53.30 | $52.38 | $0.9158 | 828,334.0 | -0.04% |
| 2025-05-12 | $53.70 | $51.90 | $1.80 | 1,494,121.0 | +6.20% |
| 2025-05-09 | $50.50 | $49.50 | $0.9999 | 540,934.0 | -0.70% |
| 2025-05-08 | $50.46 | $48.97 | $1.49 | 911,278.0 | +2.98% |
| 2025-05-07 | $49.24 | $48.37 | $0.875 | 926,563.0 | +0.25% |
| 2025-05-06 | $49.37 | $48.51 | $0.855 | 779,604.0 | -1.82% |
| 2025-05-05 | $50.37 | $49.03 | $1.34 | 775,257.0 | -0.52% |
| 2025-05-02 | $50.00 | $48.60 | $1.40 | 1,064,006.0 | +4.06% |
| 2025-05-01 | $48.42 | $46.80 | $1.62 | 833,824.0 | +1.08% |
| 2025-04-30 | $47.39 | $45.94 | $1.45 | 1,087,766.0 | -0.84% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $53.70 | $46.80 | $6.89 | 22,085,417.0 | +10.15% |
| 2025-04 | $51.57 | $39.43 | $12.14 | 36,664,616.0 | -8.24% |
| 2025-03 | $56.84 | $47.27 | $9.57 | 29,250,554.0 | -8.47% |
| 2025-02 | $61.65 | $55.04 | $6.61 | 14,316,756.0 | -6.51% |
| 2025-01 | $61.07 | $53.32 | $7.75 | 20,603,418.0 | +9.09% |
Webster Financial Corp-Aktien (WBS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $62.26 | $53.55 | $8.71 | 17,607,414.0 | -11.17% |
| 2024-11 | $63.99 | $49.48 | $14.51 | 25,428,502.0 | +19.27% |
| 2024-10 | $54.38 | $43.64 | $10.74 | 28,849,470.0 | +11.13% |
| 2024-09 | $48.50 | $42.54 | $5.96 | 23,374,322.0 | -1.73% |
| 2024-08 | $49.80 | $40.88 | $8.92 | 21,321,852.0 | -4.41% |
| 2024-07 | $50.51 | $41.54 | $8.97 | 39,315,731.0 | +13.83% |
| 2024-06 | $44.62 | $39.34 | $5.28 | 23,607,762.0 | -1.42% |
| 2024-05 | $46.99 | $42.41 | $4.58 | 22,298,340.0 | +0.89% |
| 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% |
0.95%
3.99%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):