136,004$
-1,38%
Echtzeit-Aktienkurs Wintrust Financial Corp.
Bid:
Ask:
Aktienkurse zur Wintrust Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 138,92 | 139,75 | 135,90 | 137,91 | -3,62% | 4,00 |
| 05.03.2026 | 143,41 | 144,41 | 141,25 | 143,09 | -1,55% | 4,00 |
| 04.03.2026 | 145,45 | 146,55 | 144,51 | 145,35 | 0,06% | 273.441,00 |
| 03.03.2026 | 143,59 | 146,82 | 141,89 | 145,26 | -0,97% | 327.704,00 |
| 02.03.2026 | 141,13 | 147,83 | 140,95 | 146,68 | 1,82% | 346.376,00 |
| 27.02.2026 | 148,43 | 149,46 | 141,25 | 144,06 | -5,34% | 628.664,00 |
| 26.02.2026 | 150,80 | 152,79 | 149,86 | 152,18 | 1,51% | 454.776,00 |
| 25.02.2026 | 149,85 | 151,05 | 148,60 | 149,92 | 0,71% | 415.817,00 |
| 24.02.2026 | 148,10 | 149,98 | 146,71 | 148,87 | -0,29% | 476.124,00 |
| 23.02.2026 | 156,14 | 157,50 | 147,88 | 149,31 | -4,47% | 400.450,00 |
| 20.02.2026 | 153,32 | 156,35 | 151,50 | 156,30 | 1,83% | 361.417,00 |
| 19.02.2026 | 154,57 | 155,60 | 152,78 | 153,49 | -1,03% | 328.008,00 |
| 18.02.2026 | 154,05 | 156,95 | 154,05 | 155,09 | 0,76% | 450.093,00 |
| 17.02.2026 | 153,86 | 156,04 | 153,54 | 153,92 | 0,12% | 473.477,00 |
| 13.02.2026 | 150,33 | 153,77 | 149,25 | 153,74 | 2,13% | 507.988,00 |
| 12.02.2026 | 155,71 | 156,03 | 149,86 | 150,54 | -2,36% | 416.123,00 |
| 11.02.2026 | 157,56 | 158,63 | 153,05 | 154,18 | -1,21% | 445.118,00 |
| 10.02.2026 | 157,84 | 160,40 | 155,78 | 156,07 | -1,58% | 496.436,00 |
| 09.02.2026 | 160,85 | 161,50 | 158,54 | 158,57 | -1,72% | 528.063,00 |
| 06.02.2026 | 159,37 | 162,96 | 158,91 | 161,35 | 2,14% | 552.590,00 |
| 05.02.2026 | 156,40 | 159,41 | 155,87 | 157,97 | 0,10% | 826.717,00 |
| 04.02.2026 | 156,83 | 161,57 | 155,50 | 157,82 | 1,14% | 953.850,00 |
| 03.02.2026 | 149,85 | 156,16 | 149,85 | 156,04 | 4,23% | 1.020.840,00 |
| 02.02.2026 | 147,49 | 150,33 | 147,03 | 149,71 | 1,51% | 629.770,00 |
| 30.01.2026 | 146,40 | 148,30 | 145,64 | 147,49 | -0,28% | 396.452,00 |
| 29.01.2026 | 145,84 | 147,99 | 145,47 | 147,90 | 1,82% | 430.964,00 |
| 28.01.2026 | 145,47 | 147,30 | 145,00 | 145,26 | -0,14% | 433.060,00 |
| 27.01.2026 | 146,96 | 146,96 | 144,44 | 145,47 | -0,66% | 403.355,00 |
| 26.01.2026 | 146,57 | 147,98 | 144,41 | 146,44 | 0,31% | 592.008,00 |
| 23.01.2026 | 151,95 | 152,07 | 145,28 | 145,99 | -4,09% | 708.601,00 |
| 22.01.2026 | 151,86 | 155,96 | 151,16 | 152,21 | 0,44% | 831.755,00 |
| 21.01.2026 | 148,42 | 155,99 | 145,00 | 151,54 | 4,71% | 1.307.218,00 |
| 20.01.2026 | 144,29 | 146,63 | 144,29 | 144,72 | -0,18% | 484.012,00 |
| 19.01.2026 | 144,82 | 144,98 | 144,82 | 144,98 | -0,65% | - |
| 16.01.2026 | 146,22 | 147,35 | 145,57 | 145,93 | -0,32% | 657.717,00 |
| 15.01.2026 | 144,46 | 148,60 | 144,46 | 146,40 | 1,38% | 414.249,00 |
| 14.01.2026 | 143,00 | 144,82 | 142,01 | 144,41 | 0,88% | 380.307,00 |
| 13.01.2026 | 143,70 | 144,55 | 142,24 | 143,15 | -0,32% | 320.313,00 |
| 12.01.2026 | 144,48 | 145,00 | 142,38 | 143,61 | -1,57% | 311.432,00 |
| 09.01.2026 | 148,03 | 148,85 | 145,67 | 145,90 | -1,44% | 284.004,00 |
| 08.01.2026 | 146,10 | 149,79 | 146,07 | 148,03 | 1,32% | 429.408,00 |
| 07.01.2026 | 147,69 | 147,69 | 144,71 | 146,10 | -1,05% | 364.763,00 |
| 06.01.2026 | 145,33 | 147,73 | 144,66 | 147,65 | 1,56% | 327.076,00 |
| 05.01.2026 | 142,29 | 146,96 | 142,29 | 145,38 | 1,91% | 311.477,00 |
| 02.01.2026 | 139,61 | 143,68 | 139,07 | 142,66 | 2,03% | 306.366,00 |
| 31.12.2025 | 141,54 | 141,54 | 139,65 | 139,82 | -0,89% | 277.229,00 |
| 30.12.2025 | 142,14 | 142,14 | 140,72 | 141,07 | -0,28% | 298.689,00 |
| 29.12.2025 | 143,05 | 143,80 | 141,23 | 141,47 | -1,25% | 412.823,00 |
| 26.12.2025 | 143,14 | 143,97 | 142,58 | 143,26 | -0,32% | 223.653,00 |
| 24.12.2025 | 142,94 | 143,93 | 142,44 | 143,72 | 0,62% | 159.304,00 |
| 23.12.2025 | 144,10 | 144,70 | 142,75 | 142,84 | -1,04% | 380.920,00 |
| 22.12.2025 | 142,75 | 144,56 | 142,75 | 144,34 | 1,43% | 461.371,00 |
| 19.12.2025 | 141,83 | 143,14 | 141,41 | 142,31 | 0,35% | 2.143.763,00 |
| 18.12.2025 | 141,61 | 142,48 | 140,88 | 141,81 | 0,45% | 602.923,00 |
| 17.12.2025 | 140,67 | 142,73 | 140,48 | 141,17 | 0,03% | 563.590,00 |
| 16.12.2025 | 141,74 | 142,00 | 140,06 | 141,13 | -0,13% | 609.600,00 |
| 15.12.2025 | 141,54 | 142,52 | 140,58 | 141,31 | 0,30% | 561.653,00 |
| 12.12.2025 | 142,69 | 142,69 | 139,93 | 140,89 | -0,79% | 390.261,00 |
| 11.12.2025 | 140,06 | 143,76 | 140,06 | 142,01 | 0,64% | 443.387,00 |
| 10.12.2025 | 136,44 | 141,56 | 136,44 | 141,11 | 3,64% | 462.445,00 |
| 09.12.2025 | 137,58 | 138,99 | 135,92 | 136,16 | -1,08% | 297.817,00 |
| 08.12.2025 | 137,99 | 138,71 | 136,48 | 137,64 | 0,09% | 308.589,00 |
| 05.12.2025 | 136,61 | 138,24 | 135,46 | 137,52 | 0,74% | 415.777,00 |
| 04.12.2025 | 136,41 | 137,49 | 135,93 | 136,51 | -0,15% | 381.798,00 |
| 03.12.2025 | 135,07 | 137,18 | 134,04 | 136,72 | 1,22% | 421.969,00 |
| 02.12.2025 | 136,15 | 136,58 | 134,85 | 135,07 | -0,66% | 250.853,00 |
| 01.12.2025 | 133,47 | 136,51 | 133,38 | 135,97 | 1,46% | 347.083,00 |
| 28.11.2025 | 134,79 | 135,44 | 133,90 | 134,02 | -0,50% | 149.448,00 |
| 26.11.2025 | 136,26 | 137,00 | 134,24 | 134,70 | -1,32% | 333.581,00 |
| 25.11.2025 | 132,22 | 136,85 | 132,22 | 136,50 | 3,42% | 525.371,00 |
| 24.11.2025 | 131,29 | 132,67 | 129,86 | 131,99 | 0,60% | 411.462,00 |
| 21.11.2025 | 128,20 | 132,60 | 127,51 | 131,20 | 2,57% | 358.964,00 |
| 20.11.2025 | 128,03 | 131,98 | 127,43 | 127,91 | 0,10% | 868.555,00 |
| 19.11.2025 | 125,86 | 128,62 | 125,54 | 127,78 | 2,05% | 698.187,00 |
| 18.11.2025 | 123,03 | 125,86 | 122,00 | 125,21 | 1,43% | 407.242,00 |
| 17.11.2025 | 128,05 | 128,15 | 123,00 | 123,45 | -3,78% | 321.126,00 |
| 14.11.2025 | 127,84 | 128,30 | 126,03 | 128,30 | 0,21% | 342.274,00 |
| 13.11.2025 | 130,08 | 131,13 | 127,68 | 128,03 | -1,83% | 443.764,00 |
| 12.11.2025 | 131,53 | 133,63 | 130,33 | 130,41 | -0,43% | 410.039,00 |
| 11.11.2025 | 131,45 | 133,09 | 130,56 | 130,97 | -0,47% | 378.870,00 |
| 10.11.2025 | 130,77 | 132,95 | 130,30 | 131,59 | 0,72% | 488.096,00 |
| 07.11.2025 | 128,00 | 130,65 | 127,56 | 130,65 | 1,53% | 216.932,00 |
| 06.11.2025 | 129,38 | 130,13 | 127,23 | 128,68 | -0,84% | 338.799,00 |
| 05.11.2025 | 127,92 | 131,05 | 126,71 | 129,77 | 1,71% | 416.363,00 |
| 04.11.2025 | 128,09 | 128,85 | 126,26 | 127,59 | -0,91% | 348.464,00 |
| 03.11.2025 | 129,84 | 129,84 | 126,52 | 128,76 | -0,97% | 561.753,00 |
| 31.10.2025 | 127,22 | 130,22 | 125,95 | 130,02 | 1,85% | 536.340,00 |
| 30.10.2025 | 127,18 | 129,68 | 126,68 | 127,66 | 0,12% | 359.496,00 |
| 29.10.2025 | 128,37 | 130,12 | 127,01 | 127,51 | -1,50% | 409.273,00 |
| 28.10.2025 | 131,64 | 132,78 | 128,38 | 129,45 | -1,44% | 470.670,00 |
| 27.10.2025 | 129,82 | 132,22 | 129,29 | 131,34 | 1,78% | 573.390,00 |
| 24.10.2025 | 127,95 | 129,70 | 127,32 | 129,04 | 2,39% | 317.550,00 |
| 23.10.2025 | 125,35 | 127,51 | 125,35 | 126,03 | 0,01% | - |
| 22.10.2025 | 130,36 | 131,00 | 125,88 | 126,02 | -2,62% | 608.741,00 |
| 21.10.2025 | 124,36 | 129,83 | 122,68 | 129,41 | 2,26% | 1.251.126,00 |
| 20.10.2025 | 124,21 | 127,30 | 123,30 | 126,55 | 2,87% | 618.127,00 |
| 17.10.2025 | 122,27 | 123,02 | 120,81 | 123,02 | 2,32% | - |
| 16.10.2025 | 127,38 | 127,38 | 119,61 | 120,24 | -6,10% | 1.075.672,00 |
| 15.10.2025 | 132,26 | 132,26 | 127,53 | 128,05 | -2,77% | 395.553,00 |
| 14.10.2025 | 127,94 | 132,56 | 127,34 | 131,70 | 2,55% | 353.451,00 |