100,885$
0,88%
Echtzeit-Aktienkurs Wintrust Financial Corp.
Bid:
Ask:
Aktienkurse zur Wintrust Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 100,80 | 102,06 | 100,37 | 100,93 | 0,92% | - |
| 02.05.2024 | 99,32 | 100,24 | 98,36 | 100,01 | 1,98% | 310.965,00 |
| 01.05.2024 | 97,22 | 99,65 | 96,79 | 98,06 | 1,47% | 249.798,00 |
| 30.04.2024 | 97,46 | 98,32 | 96,58 | 96,64 | -1,62% | 222.330,00 |
| 29.04.2024 | 99,03 | 99,37 | 97,97 | 98,23 | -0,79% | 400.349,00 |
| 26.04.2024 | 98,94 | 99,87 | 98,93 | 99,01 | -0,16% | 170.496,00 |
| 25.04.2024 | 99,31 | 99,41 | 97,65 | 99,17 | -0,96% | 296.555,00 |
| 24.04.2024 | 99,03 | 100,30 | 99,03 | 100,13 | 0,33% | 219.399,00 |
| 23.04.2024 | 99,22 | 100,96 | 99,22 | 99,80 | 0,50% | 296.963,00 |
| 22.04.2024 | 97,21 | 99,87 | 96,61 | 99,30 | 2,05% | 392.792,00 |
| 19.04.2024 | 95,66 | 97,77 | 95,66 | 97,31 | 2,10% | 384.752,00 |
| 18.04.2024 | 96,25 | 97,46 | 94,33 | 95,31 | 0,25% | 765.332,00 |
| 17.04.2024 | 95,56 | 96,10 | 94,41 | 95,07 | 0,73% | 523.651,00 |
| 16.04.2024 | 93,57 | 95,34 | 93,15 | 94,38 | -1,95% | 918.788,00 |
| 15.04.2024 | 98,01 | 98,64 | 95,58 | 96,26 | -0,76% | 418.966,00 |
| 12.04.2024 | 96,47 | 97,19 | 96,12 | 97,00 | -0,60% | 444.508,00 |
| 11.04.2024 | 98,46 | 98,50 | 96,84 | 97,59 | -0,65% | 319.335,00 |
| 10.04.2024 | 99,80 | 99,80 | 97,56 | 98,23 | -3,22% | 425.726,00 |
| 09.04.2024 | 102,13 | 102,95 | 101,11 | 101,50 | 0,10% | 236.012,00 |
| 08.04.2024 | 100,81 | 102,00 | 100,80 | 101,40 | 0,68% | 210.894,00 |
| 05.04.2024 | 100,19 | 101,49 | 99,88 | 100,72 | 0,68% | 286.164,00 |
| 04.04.2024 | 101,30 | 102,40 | 99,61 | 100,04 | -0,34% | 253.628,00 |
| 03.04.2024 | 100,56 | 101,37 | 100,15 | 100,38 | -0,54% | 280.837,00 |
| 02.04.2024 | 102,07 | 103,42 | 100,92 | 100,93 | -2,08% | 284.574,00 |
| 01.04.2024 | 104,49 | 104,49 | 102,39 | 103,07 | -1,26% | 337.161,00 |
| 28.03.2024 | 104,60 | 105,29 | 104,04 | 104,39 | -0,27% | 308.880,00 |
| 27.03.2024 | 100,96 | 104,71 | 100,96 | 104,67 | 3,72% | 392.826,00 |
| 26.03.2024 | 100,95 | 101,62 | 100,15 | 100,92 | 0,41% | 296.242,00 |
| 25.03.2024 | 99,41 | 101,00 | 99,41 | 100,51 | 1,11% | 280.738,00 |
| 22.03.2024 | 100,45 | 100,54 | 99,04 | 99,41 | -0,65% | 470.506,00 |
| 21.03.2024 | 99,82 | 100,97 | 99,06 | 100,06 | 0,89% | 414.050,00 |
| 20.03.2024 | 97,56 | 99,83 | 97,42 | 99,18 | 1,08% | 396.998,00 |
| 19.03.2024 | 96,72 | 98,75 | 96,72 | 98,12 | 1,64% | 487.000,00 |
| 18.03.2024 | 97,43 | 97,56 | 96,32 | 96,54 | -0,55% | 530.461,00 |
| 15.03.2024 | 96,47 | 98,17 | 96,47 | 97,07 | 0,76% | 1.175.703,00 |
| 14.03.2024 | 97,35 | 97,73 | 95,75 | 96,34 | -1,21% | 407.583,00 |
| 13.03.2024 | 96,97 | 98,61 | 96,82 | 97,52 | 0,38% | 184.698,00 |
| 12.03.2024 | 96,23 | 97,64 | 95,65 | 97,15 | 0,82% | 357.639,00 |
| 11.03.2024 | 97,62 | 97,62 | 96,23 | 96,36 | -1,31% | 359.800,00 |
| 08.03.2024 | 99,11 | 99,27 | 97,42 | 97,64 | 0,07% | 292.044,00 |
| 07.03.2024 | 99,90 | 100,55 | 97,47 | 97,57 | -1,62% | 349.190,00 |
| 06.03.2024 | 100,00 | 100,70 | 97,29 | 99,18 | -0,74% | 350.567,00 |
| 05.03.2024 | 96,07 | 100,09 | 96,07 | 99,92 | 3,29% | 439.576,00 |
| 04.03.2024 | 97,32 | 98,90 | 96,42 | 96,74 | -0,31% | 449.575,00 |
| 01.03.2024 | 95,61 | 97,21 | 93,38 | 97,04 | 0,75% | 373.967,00 |
| 29.02.2024 | 97,29 | 98,00 | 95,43 | 96,32 | -0,19% | 620.781,00 |
| 28.02.2024 | 97,64 | 98,24 | 96,50 | 96,50 | -1,56% | 252.174,00 |
| 27.02.2024 | 96,71 | 98,09 | 96,58 | 98,03 | 1,63% | 283.570,00 |
| 26.02.2024 | 96,82 | 98,10 | 96,25 | 96,46 | -1,03% | 271.673,00 |
| 23.02.2024 | 96,54 | 98,62 | 95,44 | 97,46 | 1,34% | 477.377,00 |
| 22.02.2024 | 96,67 | 97,55 | 95,87 | 96,17 | -0,23% | 406.407,00 |
| 21.02.2024 | 96,21 | 96,52 | 95,30 | 96,39 | -0,02% | 335.267,00 |
| 20.02.2024 | 96,00 | 97,26 | 96,00 | 96,41 | -0,59% | 259.931,00 |
| 16.02.2024 | 96,83 | 97,85 | 96,34 | 96,98 | -0,48% | 191.803,00 |
| 15.02.2024 | 95,23 | 98,09 | 95,23 | 97,45 | 2,71% | 293.329,00 |
| 14.02.2024 | 94,20 | 94,88 | 93,02 | 94,88 | 1,70% | 256.735,00 |
| 13.02.2024 | 92,87 | 93,90 | 90,29 | 93,29 | -2,68% | 505.694,00 |
| 12.02.2024 | 93,57 | 96,78 | 93,57 | 95,86 | 2,12% | 393.995,00 |
| 09.02.2024 | 92,67 | 94,67 | 91,93 | 93,87 | 1,31% | 371.318,00 |
| 08.02.2024 | 90,93 | 92,73 | 90,74 | 92,66 | 1,35% | 329.375,00 |
| 07.02.2024 | 91,89 | 92,34 | 89,68 | 91,42 | -0,78% | 276.121,00 |
| 06.02.2024 | 92,56 | 93,42 | 91,11 | 92,14 | -0,38% | 440.677,00 |
| 05.02.2024 | 92,54 | 93,33 | 91,72 | 92,49 | -1,07% | 329.795,00 |
| 02.02.2024 | 92,00 | 94,73 | 91,86 | 93,49 | -0,26% | 562.419,00 |
| 01.02.2024 | 97,14 | 97,73 | 91,18 | 93,73 | -3,42% | 750.650,00 |
| 31.01.2024 | 98,57 | 99,00 | 96,72 | 97,05 | -2,66% | 579.376,00 |
| 30.01.2024 | 100,13 | 100,38 | 99,20 | 99,70 | -0,52% | 311.771,00 |
| 29.01.2024 | 99,22 | 100,25 | 98,82 | 100,22 | 0,92% | 280.604,00 |
| 26.01.2024 | 99,38 | 99,68 | 98,30 | 99,31 | 0,66% | 308.425,00 |
| 25.01.2024 | 99,70 | 100,50 | 97,34 | 98,66 | -0,21% | 280.800,00 |
| 24.01.2024 | 98,81 | 100,69 | 98,25 | 98,87 | 1,05% | 447.103,00 |
| 23.01.2024 | 100,39 | 100,70 | 97,82 | 97,84 | -1,57% | 512.184,00 |
| 22.01.2024 | 99,25 | 100,71 | 98,66 | 99,40 | 0,87% | 470.331,00 |
| 19.01.2024 | 96,50 | 98,63 | 95,96 | 98,54 | 3,02% | 591.848,00 |
| 18.01.2024 | 91,92 | 95,87 | 91,92 | 95,65 | 2,58% | 898.387,00 |
| 17.01.2024 | 92,05 | 94,03 | 92,00 | 93,24 | -0,48% | 617.542,00 |
| 16.01.2024 | 93,02 | 94,01 | 92,61 | 93,69 | -0,32% | 622.426,00 |
| 12.01.2024 | 95,44 | 96,00 | 93,19 | 93,99 | -1,21% | 484.601,00 |
| 11.01.2024 | 94,51 | 95,17 | 93,07 | 95,14 | 0,00% | 481.621,00 |
| 10.01.2024 | 93,31 | 95,23 | 93,12 | 95,14 | 1,92% | 544.087,00 |
| 09.01.2024 | 92,25 | 93,42 | 92,21 | 93,35 | -0,16% | 361.586,00 |
| 08.01.2024 | 91,78 | 93,52 | 91,16 | 93,50 | 1,91% | 321.104,00 |
| 05.01.2024 | 90,83 | 93,05 | 89,78 | 91,75 | 0,34% | 584.644,00 |
| 04.01.2024 | 90,74 | 92,01 | 90,74 | 91,44 | 0,96% | 353.516,00 |
| 03.01.2024 | 91,44 | 91,62 | 90,21 | 90,57 | -2,23% | 378.752,00 |
| 02.01.2024 | 91,87 | 93,68 | 91,87 | 92,64 | -0,12% | 291.303,00 |
| 29.12.2023 | 93,83 | 94,07 | 92,63 | 92,75 | -1,34% | 193.449,00 |
| 28.12.2023 | 93,55 | 94,23 | 93,49 | 94,01 | -0,13% | 171.595,00 |
| 27.12.2023 | 94,40 | 94,95 | 93,77 | 94,13 | -0,19% | 322.640,00 |
| 26.12.2023 | 93,21 | 94,51 | 92,75 | 94,31 | 1,54% | 172.683,00 |
| 22.12.2023 | 93,37 | 93,92 | 92,60 | 92,88 | 0,09% | 222.128,00 |
| 21.12.2023 | 92,86 | 93,13 | 91,48 | 92,80 | 1,03% | 234.674,00 |
| 20.12.2023 | 93,24 | 94,56 | 91,85 | 91,85 | -1,90% | 323.703,00 |
| 19.12.2023 | 93,45 | 94,53 | 93,12 | 93,63 | 0,39% | 370.752,00 |
| 18.12.2023 | 93,97 | 94,03 | 92,11 | 93,26 | 0,26% | 580.043,00 |
| 15.12.2023 | 96,86 | 97,40 | 92,32 | 93,02 | -4,18% | 1.539.067,00 |
| 14.12.2023 | 96,29 | 98,23 | 95,55 | 97,08 | 3,28% | 994.438,00 |
| 13.12.2023 | 90,14 | 94,00 | 89,33 | 94,00 | 4,46% | 506.328,00 |
| 12.12.2023 | 90,77 | 91,04 | 89,80 | 89,99 | -0,99% | 318.519,00 |
| 11.12.2023 | 91,04 | 91,86 | 90,74 | 90,89 | -0,43% | 307.422,00 |