126,954$
-0,72%
Echtzeit-Aktienkurs Wintrust Financial Corp.
Bid:
Ask:
Aktienkurse zur Wintrust Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 128,27 | 128,27 | 126,31 | 127,09 | -0,62% | 302.858,00 |
| 14.08.2025 | 127,04 | 127,93 | 126,12 | 127,88 | -0,44% | 193.177,00 |
| 13.08.2025 | 128,31 | 128,75 | 127,15 | 128,45 | 0,87% | 440.752,00 |
| 12.08.2025 | 123,81 | 127,39 | 123,44 | 127,34 | 3,91% | 483.021,00 |
| 11.08.2025 | 124,20 | 124,66 | 121,97 | 122,55 | -1,04% | 353.927,00 |
| 08.08.2025 | 124,05 | 124,75 | 123,32 | 123,84 | 0,85% | 217.799,00 |
| 07.08.2025 | 125,89 | 126,07 | 122,49 | 122,80 | -1,78% | 287.211,00 |
| 06.08.2025 | 126,14 | 126,14 | 124,51 | 125,02 | -0,64% | 372.420,00 |
| 05.08.2025 | 125,04 | 126,14 | 122,33 | 125,82 | 0,78% | 463.749,00 |
| 04.08.2025 | 124,83 | 125,36 | 123,03 | 124,85 | 0,67% | 260.854,00 |
| 01.08.2025 | 125,53 | 126,31 | 121,81 | 124,02 | -3,12% | 501.378,00 |
| 31.07.2025 | 129,43 | 130,32 | 127,61 | 128,01 | -1,92% | 415.494,00 |
| 30.07.2025 | 132,14 | 132,75 | 129,95 | 130,51 | -0,76% | 443.586,00 |
| 29.07.2025 | 133,00 | 135,00 | 131,01 | 131,51 | -0,37% | 626.327,00 |
| 28.07.2025 | 132,80 | 132,99 | 130,61 | 132,00 | -0,08% | 306.070,00 |
| 25.07.2025 | 132,81 | 133,40 | 129,39 | 132,11 | -0,52% | 475.872,00 |
| 24.07.2025 | 135,74 | 135,74 | 132,56 | 132,80 | -1,97% | 490.690,00 |
| 23.07.2025 | 136,79 | 136,79 | 133,79 | 135,47 | 0,09% | 450.278,00 |
| 22.07.2025 | 134,42 | 136,50 | 131,13 | 135,35 | 3,02% | 698.472,00 |
| 21.07.2025 | 133,94 | 134,92 | 131,08 | 131,38 | -2,01% | 943.797,00 |
| 18.07.2025 | 133,76 | 134,55 | 132,73 | 134,07 | 0,58% | 555.452,00 |
| 17.07.2025 | 129,59 | 133,68 | 129,59 | 133,30 | 2,81% | 514.676,00 |
| 16.07.2025 | 128,92 | 131,00 | 127,33 | 129,66 | 1,08% | 334.814,00 |
| 15.07.2025 | 132,60 | 132,60 | 128,13 | 128,27 | -3,44% | 455.307,00 |
| 14.07.2025 | 131,59 | 133,78 | 131,57 | 132,84 | 0,74% | 325.692,00 |
| 11.07.2025 | 132,83 | 133,12 | 131,78 | 131,87 | -1,10% | 353.999,00 |
| 10.07.2025 | 132,28 | 134,86 | 132,28 | 133,33 | 0,54% | 398.724,00 |
| 09.07.2025 | 133,77 | 134,04 | 131,85 | 132,61 | -0,17% | 275.005,00 |
| 08.07.2025 | 131,34 | 133,32 | 131,10 | 132,84 | 1,71% | 465.206,00 |
| 07.07.2025 | 130,98 | 132,97 | 129,91 | 130,61 | -0,99% | 368.348,00 |
| 03.07.2025 | 131,58 | 134,62 | 130,98 | 131,92 | 1,24% | 364.750,00 |
| 02.07.2025 | 128,50 | 130,44 | 127,81 | 130,31 | 2,04% | 486.226,00 |
| 01.07.2025 | 123,29 | 128,10 | 123,25 | 127,71 | 3,07% | 590.095,00 |
| 30.06.2025 | 124,26 | 125,14 | 123,84 | 123,91 | 0,48% | 397.264,00 |
| 27.06.2025 | 124,35 | 125,00 | 123,03 | 123,32 | -0,72% | 911.692,00 |
| 26.06.2025 | 121,80 | 124,36 | 121,33 | 124,21 | 2,37% | 385.429,00 |
| 25.06.2025 | 122,89 | 122,89 | 120,31 | 121,34 | -1,26% | 420.993,00 |
| 24.06.2025 | 123,79 | 125,20 | 122,79 | 122,89 | 0,38% | 398.630,00 |
| 23.06.2025 | 120,38 | 122,70 | 119,07 | 122,43 | 1,70% | 253.793,00 |
| 20.06.2025 | 119,78 | 120,81 | 119,05 | 120,38 | 1,42% | 658.173,00 |
| 18.06.2025 | 117,44 | 119,71 | 117,21 | 118,70 | 1,23% | 251.153,00 |
| 17.06.2025 | 117,63 | 118,42 | 116,57 | 117,26 | -0,82% | 287.815,00 |
| 16.06.2025 | 119,50 | 120,09 | 117,75 | 118,23 | 0,20% | 372.168,00 |
| 13.06.2025 | 118,85 | 119,33 | 117,01 | 117,99 | -1,76% | 317.367,00 |
| 12.06.2025 | 120,34 | 120,51 | 118,71 | 120,10 | -0,73% | 392.284,00 |
| 11.06.2025 | 123,28 | 123,80 | 120,79 | 120,98 | -1,71% | 374.104,00 |
| 10.06.2025 | 122,57 | 123,78 | 121,90 | 123,09 | 0,78% | 256.001,00 |
| 09.06.2025 | 122,20 | 123,57 | 121,85 | 122,14 | 0,35% | 266.088,00 |
| 06.06.2025 | 120,76 | 121,80 | 119,81 | 121,72 | 2,42% | 263.896,00 |
| 05.06.2025 | 120,19 | 120,19 | 118,27 | 118,84 | -0,90% | 318.751,00 |
| 04.06.2025 | 122,09 | 122,55 | 119,89 | 119,92 | -1,98% | 416.467,00 |
| 03.06.2025 | 119,73 | 122,55 | 119,20 | 122,34 | 2,33% | 295.441,00 |
| 02.06.2025 | 118,78 | 119,91 | 116,74 | 119,56 | 0,13% | 319.637,00 |
| 30.05.2025 | 119,81 | 119,82 | 118,29 | 119,41 | -0,45% | 251.115,00 |
| 29.05.2025 | 120,37 | 120,37 | 118,81 | 119,95 | 0,48% | 283.452,00 |
| 28.05.2025 | 121,18 | 121,46 | 119,28 | 119,38 | -1,49% | 312.357,00 |
| 27.05.2025 | 120,00 | 121,29 | 118,43 | 121,18 | 2,51% | 344.952,00 |
| 23.05.2025 | 115,82 | 118,91 | 114,73 | 118,21 | -0,42% | 190.291,00 |
| 22.05.2025 | 117,32 | 119,66 | 116,63 | 118,71 | 0,49% | 324.638,00 |
| 21.05.2025 | 121,15 | 121,37 | 118,03 | 118,13 | -3,19% | 250.750,00 |
| 20.05.2025 | 122,18 | 122,65 | 120,53 | 122,02 | -0,02% | 420.396,00 |
| 19.05.2025 | 121,01 | 122,17 | 120,15 | 122,05 | -0,20% | 249.194,00 |
| 16.05.2025 | 122,29 | 122,73 | 120,47 | 122,30 | 0,01% | 398.977,00 |
| 15.05.2025 | 122,64 | 123,02 | 121,41 | 122,29 | -0,29% | 260.192,00 |
| 14.05.2025 | 121,57 | 123,40 | 120,95 | 122,64 | 0,39% | 442.837,00 |
| 13.05.2025 | 122,15 | 122,52 | 120,61 | 122,16 | 0,39% | 425.133,00 |
| 12.05.2025 | 121,06 | 123,46 | 120,64 | 121,68 | 4,77% | 351.354,00 |
| 09.05.2025 | 116,86 | 117,98 | 115,80 | 116,14 | -0,76% | 222.079,00 |
| 08.05.2025 | 115,41 | 117,89 | 114,92 | 117,03 | 2,33% | 280.134,00 |
| 07.05.2025 | 114,26 | 115,29 | 113,75 | 114,37 | 0,54% | 335.636,00 |
| 06.05.2025 | 113,54 | 114,95 | 113,39 | 113,76 | -1,22% | 205.472,00 |
| 05.05.2025 | 114,10 | 116,80 | 114,00 | 115,16 | -0,59% | 230.324,00 |
| 02.05.2025 | 114,47 | 116,17 | 113,76 | 115,84 | 2,85% | 255.162,00 |
| 01.05.2025 | 113,80 | 115,00 | 110,54 | 112,63 | 1,31% | 364.389,00 |
| 30.04.2025 | 110,64 | 111,75 | 109,46 | 111,17 | -1,63% | 476.318,00 |
| 29.04.2025 | 111,99 | 113,34 | 110,52 | 113,01 | 0,77% | 502.852,00 |
| 28.04.2025 | 111,24 | 112,43 | 110,24 | 112,15 | 1,23% | 620.219,00 |
| 25.04.2025 | 110,09 | 111,35 | 109,29 | 110,79 | -0,53% | 451.067,00 |
| 24.04.2025 | 107,33 | 111,67 | 106,86 | 111,38 | 3,44% | 485.013,00 |
| 23.04.2025 | 109,98 | 112,94 | 106,82 | 107,68 | 0,96% | 763.834,00 |
| 22.04.2025 | 100,64 | 106,94 | 100,64 | 106,66 | 5,16% | 843.145,00 |
| 21.04.2025 | 102,20 | 102,90 | 100,37 | 101,43 | -1,05% | 437.666,00 |
| 17.04.2025 | 101,76 | 103,60 | 101,51 | 102,51 | 0,89% | 653.988,00 |
| 16.04.2025 | 101,75 | 103,18 | 99,72 | 101,61 | -1,32% | 509.889,00 |
| 15.04.2025 | 101,24 | 104,42 | 101,24 | 102,97 | 1,95% | 503.018,00 |
| 14.04.2025 | 100,14 | 103,61 | 97,68 | 101,00 | 2,42% | 529.620,00 |
| 11.04.2025 | 101,08 | 101,94 | 94,99 | 98,61 | 1,18% | 751.069,00 |
| 10.04.2025 | 100,69 | 101,00 | 94,52 | 97,46 | -6,38% | 554.976,00 |
| 09.04.2025 | 93,90 | 105,06 | 92,13 | 104,10 | 9,38% | 1.045.081,00 |
| 08.04.2025 | 98,95 | 101,96 | 92,88 | 95,17 | -0,69% | 640.589,00 |
| 07.04.2025 | 93,09 | 100,20 | 91,07 | 95,83 | -0,47% | 737.252,00 |
| 04.04.2025 | 94,93 | 97,19 | 89,10 | 96,28 | -3,56% | 1.286.445,00 |
| 03.04.2025 | 107,81 | 109,64 | 99,61 | 99,83 | -12,87% | 740.324,00 |
| 02.04.2025 | 111,09 | 114,73 | 110,44 | 114,57 | 1,88% | 431.961,00 |
| 01.04.2025 | 110,66 | 113,14 | 108,84 | 112,46 | 0,06% | 352.105,00 |
| 31.03.2025 | 111,08 | 113,01 | 109,57 | 112,40 | 0,25% | 455.084,00 |
| 28.03.2025 | 113,69 | 114,95 | 111,06 | 112,12 | -1,53% | 332.253,00 |
| 27.03.2025 | 115,29 | 116,55 | 112,95 | 113,86 | -0,95% | 297.451,00 |
| 26.03.2025 | 116,56 | 118,02 | 114,58 | 114,95 | -0,90% | 213.755,00 |
| 25.03.2025 | 115,37 | 117,16 | 114,67 | 115,99 | -0,25% | 379.034,00 |