Holen Sie sich die Stockscreener-App
62.01
1.45%
-0.91
Handel nachbörslich:
62.46
0.45
+0.73%
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $63.59 | $61.49 | $2.10 | 1,209,783.0 | -1.45% |
| 2025-09-04 | $62.92 | $61.59 | $1.33 | 885,684.0 | +1.86% |
| 2025-09-03 | $62.75 | $61.22 | $1.53 | 1,116,199.0 | -0.77% |
| 2025-09-02 | $62.26 | $60.86 | $1.40 | 941,563.0 | +0.05% |
| 2025-08-29 | $62.77 | $62.12 | $0.655 | 928,210.0 | -0.13% |
| 2025-08-28 | $62.92 | $61.95 | $0.97 | 875,944.0 | -0.53% |
| 2025-08-27 | $63.25 | $61.82 | $1.43 | 1,196,311.0 | +1.02% |
| 2025-08-26 | $62.23 | $60.80 | $1.43 | 1,290,645.0 | +1.42% |
| 2025-08-25 | $61.51 | $60.69 | $0.82 | 699,821.0 | -0.57% |
| 2025-08-22 | $61.49 | $58.40 | $3.09 | 1,512,564.0 | +5.67% |
| 2025-08-21 | $58.53 | $57.77 | $0.765 | 831,897.0 | -0.31% |
| 2025-08-20 | $58.51 | $57.56 | $0.95 | 899,594.0 | +0.74% |
| 2025-08-19 | $58.80 | $57.66 | $1.14 | 868,523.0 | -0.50% |
| 2025-08-18 | $58.27 | $57.05 | $1.22 | 962,300.0 | +1.27% |
| 2025-08-15 | $58.42 | $57.47 | $0.95 | 1,226,866.0 | -1.61% |
| 2025-08-14 | $58.44 | $57.14 | $1.30 | 736,676.0 | +0.33% |
| 2025-08-13 | $58.37 | $57.66 | $0.71 | 1,019,909.0 | +0.83% |
| 2025-08-12 | $57.82 | $55.52 | $2.30 | 1,278,704.0 | +4.66% |
| 2025-08-11 | $55.83 | $55.03 | $0.80 | 1,096,623.0 | -1.18% |
| 2025-08-08 | $56.19 | $55.38 | $0.81 | 1,033,380.0 | +0.94% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $63.59 | $60.86 | $2.73 | 5,363,012.0 | -0.34% |
| 2025-08 | $63.25 | $55.03 | $8.22 | 23,579,450.0 | +7.93% |
| 2025-07 | $62.00 | $54.31 | $7.69 | 32,709,458.0 | +5.59% |
| 2025-06 | $55.38 | $50.24 | $5.14 | 28,508,382.0 | +6.06% |
| 2025-05 | $53.70 | $46.80 | $6.89 | 22,617,489.0 | +8.84% |
| 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% |
2.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):