24,970$
Echtzeit-Aktienkurs Wintrust Financial Corp
Bid:
Ask:
Aktienkurse zur Wintrust Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 24,98 | 24,98 | 24,96 | 24,98 | 0,04% | 13.696,00 |
| 02.07.2025 | 24,95 | 24,97 | 24,95 | 24,97 | 0,06% | 30.795,00 |
| 01.07.2025 | 24,95 | 24,96 | 24,94 | 24,96 | -1,67% | 31.609,00 |
| 30.06.2025 | 25,37 | 25,39 | 25,37 | 25,38 | 0,04% | 115.737,00 |
| 27.06.2025 | 25,36 | 25,37 | 25,36 | 25,37 | 0,04% | 28.915,00 |
| 26.06.2025 | 25,35 | 25,36 | 25,35 | 25,36 | 0,04% | 13.072,00 |
| 25.06.2025 | 25,35 | 25,36 | 25,35 | 25,35 | 0,00% | 51.993,00 |
| 24.06.2025 | 25,35 | 25,36 | 25,35 | 25,35 | 0,00% | 23.228,00 |
| 23.06.2025 | 25,35 | 25,36 | 25,34 | 25,35 | 0,04% | 14.603,00 |
| 20.06.2025 | 25,34 | 25,44 | 25,34 | 25,34 | 0,04% | 155.558,00 |
| 18.06.2025 | 25,33 | 25,34 | 25,33 | 25,33 | 0,00% | 33.742,00 |
| 17.06.2025 | 25,33 | 25,33 | 25,32 | 25,33 | 0,00% | 29.008,00 |
| 16.06.2025 | 25,31 | 25,34 | 25,31 | 25,33 | 0,08% | 87.826,00 |
| 13.06.2025 | 25,28 | 25,31 | 25,28 | 25,31 | 0,15% | 25.741,00 |
| 12.06.2025 | 25,29 | 25,29 | 25,27 | 25,27 | 0,00% | 18.010,00 |
| 11.06.2025 | 25,26 | 25,29 | 25,26 | 25,27 | 0,00% | 16.040,00 |
| 10.06.2025 | 25,27 | 25,28 | 25,26 | 25,27 | 0,00% | 16.037,00 |
| 09.06.2025 | 25,25 | 25,27 | 25,25 | 25,27 | 0,02% | 10.979,00 |
| 06.06.2025 | 25,26 | 25,28 | 25,26 | 25,27 | 0,02% | 12.942,00 |
| 05.06.2025 | 25,26 | 25,26 | 25,24 | 25,26 | 0,12% | 5.072,00 |
| 04.06.2025 | 25,24 | 25,25 | 25,23 | 25,23 | 0,00% | 5.700,00 |
| 03.06.2025 | 25,24 | 25,24 | 25,21 | 25,23 | 0,00% | 29.607,00 |
| 02.06.2025 | 25,23 | 25,25 | 25,21 | 25,23 | 0,04% | 20.970,00 |
| 30.05.2025 | 25,23 | 25,25 | 25,22 | 25,22 | -0,02% | 44.853,00 |
| 29.05.2025 | 25,22 | 25,23 | 25,22 | 25,23 | 0,02% | 8.876,00 |
| 28.05.2025 | 25,21 | 25,24 | 25,20 | 25,22 | 0,04% | 410.439,00 |
| 27.05.2025 | 25,23 | 25,23 | 25,21 | 25,21 | 0,00% | 17.665,00 |
| 23.05.2025 | 25,20 | 25,21 | 25,20 | 25,21 | 0,08% | 17.423,00 |
| 22.05.2025 | 25,18 | 25,19 | 25,18 | 25,19 | 0,00% | 20.014,00 |
| 21.05.2025 | 25,19 | 25,20 | 25,18 | 25,19 | 0,00% | 28.915,00 |
| 20.05.2025 | 25,17 | 25,28 | 25,17 | 25,19 | 0,12% | 27.784,00 |
| 19.05.2025 | 25,17 | 25,18 | 25,16 | 25,16 | -0,04% | 40.524,00 |
| 16.05.2025 | 25,15 | 25,17 | 25,15 | 25,17 | 0,08% | 29.796,00 |
| 15.05.2025 | 25,16 | 25,16 | 25,15 | 25,15 | 0,03% | 118.050,00 |
| 14.05.2025 | 25,15 | 25,16 | 25,14 | 25,14 | 0,00% | 43.708,00 |
| 13.05.2025 | 25,16 | 25,16 | 25,14 | 25,14 | 0,01% | 229.997,00 |
| 12.05.2025 | 25,15 | 25,17 | 25,14 | 25,14 | -0,20% | 67.930,00 |
| 09.05.2025 | 25,13 | 25,21 | 25,13 | 25,19 | 0,08% | 43.648,00 |
| 08.05.2025 | 25,17 | 25,18 | 25,12 | 25,17 | -0,04% | 79.025,00 |
| 07.05.2025 | 25,15 | 25,18 | 25,15 | 25,18 | 0,07% | 6.872,00 |
| 06.05.2025 | 25,15 | 25,17 | 25,14 | 25,16 | 0,05% | 12.065,00 |
| 05.05.2025 | 25,13 | 25,16 | 25,12 | 25,15 | 0,08% | 5.715,00 |
| 02.05.2025 | 25,15 | 25,15 | 25,12 | 25,13 | 0,04% | 19.603,00 |
| 01.05.2025 | 25,10 | 25,14 | 25,09 | 25,12 | 0,04% | 9.594,00 |
| 30.04.2025 | 25,13 | 25,13 | 25,10 | 25,11 | 0,00% | 9.439,00 |
| 29.04.2025 | 25,12 | 25,13 | 25,08 | 25,11 | 0,04% | 8.398,00 |
| 28.04.2025 | 25,08 | 25,13 | 25,08 | 25,10 | 0,00% | 5.404,00 |
| 25.04.2025 | 25,13 | 25,13 | 25,08 | 25,10 | 0,11% | 3.849,00 |
| 24.04.2025 | 25,08 | 25,10 | 25,01 | 25,07 | -0,05% | 7.023,00 |
| 23.04.2025 | 25,01 | 25,10 | 25,01 | 25,09 | 0,14% | 9.809,00 |
| 22.04.2025 | 25,03 | 25,07 | 25,02 | 25,05 | 0,20% | 15.536,00 |
| 21.04.2025 | 24,98 | 25,03 | 24,98 | 25,00 | 0,08% | 8.089,00 |
| 17.04.2025 | 25,00 | 25,00 | 24,96 | 24,98 | -0,08% | 13.902,00 |
| 16.04.2025 | 24,96 | 25,01 | 24,96 | 25,00 | 0,04% | 7.620,00 |
| 15.04.2025 | 25,01 | 25,01 | 24,95 | 24,99 | 0,04% | 21.544,00 |
| 14.04.2025 | 24,85 | 25,00 | 24,85 | 24,98 | 0,44% | 23.413,00 |
| 11.04.2025 | 24,77 | 24,91 | 24,77 | 24,87 | -0,12% | 9.939,00 |
| 10.04.2025 | 24,89 | 24,92 | 24,87 | 24,90 | -0,04% | 16.774,00 |
| 09.04.2025 | 24,89 | 24,94 | 24,82 | 24,91 | 0,05% | 59.443,00 |
| 08.04.2025 | 24,90 | 24,98 | 24,87 | 24,90 | 0,19% | 25.024,00 |
| 07.04.2025 | 24,68 | 25,05 | 24,68 | 24,85 | -0,20% | 87.904,00 |
| 04.04.2025 | 24,98 | 24,99 | 24,75 | 24,90 | -0,40% | 62.719,00 |
| 03.04.2025 | 24,98 | 25,04 | 24,95 | 25,00 | -0,06% | 40.171,00 |
| 02.04.2025 | 25,00 | 25,04 | 24,99 | 25,02 | 0,06% | 26.880,00 |
| 01.04.2025 | 25,05 | 25,05 | 24,95 | 25,00 | -1,50% | 514.469,00 |
| 31.03.2025 | 25,36 | 25,41 | 25,35 | 25,38 | 0,00% | 279.540,00 |
| 28.03.2025 | 25,37 | 25,38 | 25,37 | 25,38 | -0,04% | 30.000,00 |
| 27.03.2025 | 25,37 | 25,39 | 25,37 | 25,39 | 0,08% | 5.583,00 |
| 26.03.2025 | 25,36 | 25,38 | 25,36 | 25,37 | -0,01% | 7.980,00 |
| 25.03.2025 | 25,39 | 25,39 | 25,37 | 25,37 | 0,01% | 9.874,00 |
| 24.03.2025 | 25,37 | 25,39 | 25,34 | 25,37 | 0,00% | 19.721,00 |
| 21.03.2025 | 25,35 | 25,38 | 25,34 | 25,37 | 0,16% | 23.511,00 |
| 20.03.2025 | 25,32 | 25,34 | 25,32 | 25,33 | 0,00% | 25.223,00 |
| 19.03.2025 | 25,32 | 25,35 | 25,32 | 25,33 | 0,04% | 30.677,00 |
| 18.03.2025 | 25,31 | 25,34 | 25,31 | 25,32 | -0,04% | 1.501.048,00 |
| 17.03.2025 | 25,30 | 25,33 | 25,30 | 25,33 | 0,12% | 14.397,00 |
| 14.03.2025 | 25,29 | 25,33 | 25,29 | 25,30 | -0,08% | 30.307,00 |
| 13.03.2025 | 25,29 | 25,32 | 25,28 | 25,32 | 0,14% | 12.114,00 |
| 12.03.2025 | 25,28 | 25,32 | 25,28 | 25,29 | -0,06% | 16.575,00 |
| 11.03.2025 | 25,26 | 25,30 | 25,26 | 25,30 | 0,12% | 10.379,00 |
| 10.03.2025 | 25,27 | 25,28 | 25,26 | 25,27 | 0,04% | 37.114,00 |
| 07.03.2025 | 25,27 | 25,29 | 25,26 | 25,26 | 0,00% | 14.238,00 |
| 06.03.2025 | 25,26 | 25,27 | 25,25 | 25,26 | 0,02% | 9.674,00 |
| 05.03.2025 | 25,25 | 25,27 | 25,24 | 25,26 | -0,02% | 36.559,00 |
| 04.03.2025 | 25,27 | 25,28 | 25,25 | 25,26 | 0,01% | 41.671,00 |
| 03.03.2025 | 25,27 | 25,29 | 25,25 | 25,26 | 0,03% | 4.678,00 |
| 28.02.2025 | 25,23 | 25,25 | 25,23 | 25,25 | 0,06% | 28.914,00 |
| 27.02.2025 | 25,23 | 25,25 | 25,23 | 25,23 | -0,02% | 23.499,00 |
| 26.02.2025 | 25,24 | 25,25 | 25,23 | 25,24 | 0,00% | 9.746,00 |
| 25.02.2025 | 25,22 | 25,25 | 25,22 | 25,24 | 0,04% | 21.201,00 |
| 24.02.2025 | 25,24 | 25,25 | 25,22 | 25,23 | -0,04% | 26.127,00 |
| 21.02.2025 | 25,21 | 25,24 | 25,20 | 25,24 | 0,20% | 14.810,00 |
| 20.02.2025 | 25,20 | 25,22 | 25,18 | 25,19 | 0,04% | 11.536,00 |
| 19.02.2025 | 25,22 | 25,24 | 25,18 | 25,18 | -0,08% | 13.062,00 |
| 18.02.2025 | 25,22 | 25,22 | 25,20 | 25,20 | -0,04% | 13.530,00 |
| 14.02.2025 | 25,20 | 25,21 | 25,18 | 25,21 | 0,16% | 23.284,00 |
| 13.02.2025 | 25,17 | 25,21 | 25,14 | 25,17 | 0,02% | 174.294,00 |
| 12.02.2025 | 25,19 | 25,20 | 25,14 | 25,16 | -0,06% | 159.693,00 |
| 11.02.2025 | 25,17 | 25,20 | 25,17 | 25,18 | 0,00% | 17.737,00 |
| 10.02.2025 | 25,16 | 25,19 | 25,15 | 25,18 | 0,00% | 14.198,00 |