152,990$
-0,10%
Echtzeit-Aktienkurs Wintrust Financial Corp
Bid:
Ask:
Aktienkurse zur Wintrust Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 152,03 | 153,12 | 150,65 | 152,98 | -0,10% | 366.940,00 |
| 26.08.2026 | 152,17 | 154,02 | 151,30 | 153,14 | 1,36% | 577.347,00 |
| 25.08.2026 | 152,03 | 152,71 | 150,50 | 151,09 | -0,66% | 470.280,00 |
| 24.08.2026 | 152,89 | 154,50 | 151,77 | 152,09 | -0,38% | 370.768,00 |
| 21.08.2026 | 153,55 | 154,13 | 151,53 | 152,67 | 0,09% | 413.207,00 |
| 20.08.2026 | 153,12 | 154,08 | 151,42 | 152,53 | -0,57% | 396.389,00 |
| 19.08.2026 | 159,05 | 159,18 | 153,27 | 153,40 | -3,38% | 662.466,00 |
| 18.08.2026 | 161,43 | 162,08 | 158,27 | 158,76 | -1,37% | 618.006,00 |
| 17.08.2026 | 161,74 | 163,93 | 160,61 | 160,97 | -0,92% | 432.857,00 |
| 14.08.2026 | 162,13 | 163,32 | 160,22 | 162,47 | 0,00% | 314.411,00 |
| 13.08.2026 | 163,64 | 164,57 | 161,33 | 162,47 | -0,08% | 494.319,00 |
| 12.08.2026 | 162,03 | 163,04 | 160,62 | 162,60 | 0,33% | 874.919,00 |
| 11.08.2026 | 159,55 | 162,32 | 158,74 | 162,07 | 1,80% | 725.673,00 |
| 10.08.2026 | 158,52 | 160,03 | 158,11 | 159,20 | 0,28% | 539.488,00 |
| 07.08.2026 | 158,61 | 160,37 | 157,77 | 158,75 | -0,24% | 874.585,00 |
| 06.08.2026 | 162,56 | 162,56 | 159,04 | 159,13 | -1,43% | 426.647,00 |
| 05.08.2026 | 164,44 | 164,44 | 161,37 | 161,44 | -0,96% | 517.034,00 |
| 04.08.2026 | 161,92 | 164,59 | 160,85 | 163,01 | 0,84% | 1.024.435,00 |
| 03.08.2026 | 159,86 | 162,27 | 159,86 | 161,66 | 1,33% | 485.715,00 |
| 31.07.2026 | 160,52 | 160,71 | 158,24 | 159,54 | -0,01% | 480.759,00 |
| 30.07.2026 | 160,16 | 160,21 | 158,17 | 159,56 | 0,24% | 593.074,00 |
| 29.07.2026 | 159,72 | 161,85 | 158,63 | 159,18 | -1,19% | 458.284,00 |
| 28.07.2026 | 160,40 | 161,60 | 159,77 | 161,10 | 1,41% | 687.859,00 |
| 27.07.2026 | 159,05 | 161,40 | 158,72 | 158,86 | 0,13% | 540.850,00 |
| 24.07.2026 | 157,97 | 159,65 | 156,68 | 158,66 | 0,54% | 543.524,00 |
| 23.07.2026 | 156,54 | 157,84 | 155,71 | 157,81 | -0,44% | 677.897,00 |
| 22.07.2026 | 157,65 | 159,10 | 155,90 | 158,50 | -0,27% | 828.590,00 |
| 21.07.2026 | 162,09 | 162,09 | 156,51 | 158,93 | -2,98% | 1.457.428,00 |
| 20.07.2026 | 164,65 | 165,55 | 162,29 | 163,82 | -0,29% | 864.492,00 |
| 17.07.2026 | 165,41 | 166,03 | 163,87 | 164,30 | -1,56% | 1.389.992,00 |
| 16.07.2026 | 162,71 | 167,22 | 162,71 | 166,91 | 2,64% | 689.251,00 |
| 15.07.2026 | 162,11 | 164,07 | 161,67 | 162,62 | 0,12% | 548.776,00 |
| 14.07.2026 | 161,43 | 163,27 | 160,62 | 162,43 | 0,58% | 763.804,00 |
| 13.07.2026 | 162,16 | 162,30 | 160,88 | 161,50 | -0,01% | 633.833,00 |
| 10.07.2026 | 162,22 | 162,78 | 160,94 | 161,52 | -0,15% | 449.014,00 |
| 09.07.2026 | 158,84 | 162,69 | 158,84 | 161,76 | 2,18% | 622.782,00 |
| 08.07.2026 | 160,57 | 160,57 | 155,43 | 158,31 | -1,91% | 681.915,00 |
| 07.07.2026 | 162,71 | 164,00 | 161,09 | 161,39 | -0,86% | 693.425,00 |
| 06.07.2026 | 161,09 | 163,61 | 160,98 | 162,79 | 0,99% | 420.720,00 |
| 02.07.2026 | 163,96 | 164,00 | 159,71 | 161,19 | -1,00% | 537.433,00 |
| 01.07.2026 | 160,45 | 163,20 | 159,99 | 162,82 | 1,38% | 467.626,00 |
| 30.06.2026 | 160,20 | 161,23 | 159,40 | 160,61 | 0,15% | 445.882,00 |
| 29.06.2026 | 160,85 | 161,91 | 159,63 | 160,37 | -0,58% | 595.204,00 |
| 26.06.2026 | 162,13 | 162,58 | 159,85 | 161,31 | -0,35% | 852.877,00 |
| 25.06.2026 | 159,42 | 163,36 | 159,42 | 161,88 | 1,30% | 622.282,00 |
| 24.06.2026 | 157,73 | 160,81 | 157,71 | 159,81 | 1,51% | 635.222,00 |
| 23.06.2026 | 155,89 | 157,73 | 155,48 | 157,44 | 1,05% | 562.205,00 |
| 22.06.2026 | 154,69 | 156,69 | 154,13 | 155,80 | 0,96% | 471.963,00 |
| 19.06.2026 | 154,20 | 154,32 | 154,17 | 154,32 | 0,14% | - |
| 18.06.2026 | 154,78 | 156,92 | 153,26 | 154,11 | 0,10% | 971.727,00 |
| 17.06.2026 | 156,26 | 158,09 | 152,89 | 153,96 | -2,07% | 486.398,00 |
| 16.06.2026 | 157,74 | 158,91 | 156,58 | 157,21 | 0,33% | 429.307,00 |
| 15.06.2026 | 160,00 | 161,05 | 156,08 | 156,70 | -1,61% | 486.344,00 |
| 12.06.2026 | 157,46 | 159,32 | 156,47 | 159,26 | 2,21% | 430.944,00 |
| 11.06.2026 | 154,93 | 156,03 | 152,73 | 155,82 | 0,77% | 466.105,00 |
| 10.06.2026 | 155,20 | 156,96 | 154,57 | 154,63 | -0,35% | 500.988,00 |
| 09.06.2026 | 153,03 | 157,14 | 152,42 | 155,17 | 2,39% | 562.282,00 |
| 08.06.2026 | 153,45 | 154,38 | 151,47 | 151,55 | -0,88% | 541.624,00 |
| 05.06.2026 | 152,46 | 154,00 | 151,46 | 152,90 | 0,29% | 344.858,00 |
| 04.06.2026 | 149,62 | 152,86 | 149,62 | 152,46 | 2,99% | 446.839,00 |
| 03.06.2026 | 149,39 | 149,39 | 147,66 | 148,04 | -1,34% | 436.802,00 |
| 02.06.2026 | 147,08 | 150,41 | 147,08 | 150,05 | 2,01% | 390.868,00 |
| 01.06.2026 | 148,17 | 149,73 | 146,61 | 147,09 | -2,09% | 354.284,00 |
| 29.05.2026 | 150,18 | 151,27 | 148,20 | 150,23 | -0,31% | 586.623,00 |
| 28.05.2026 | 149,81 | 151,16 | 145,55 | 150,69 | -0,02% | 305.456,00 |
| 27.05.2026 | 151,67 | 152,41 | 150,29 | 150,72 | -0,49% | 371.319,00 |
| 26.05.2026 | 150,96 | 152,38 | 150,32 | 151,46 | 1,05% | 260.517,00 |
| 22.05.2026 | 150,37 | 150,60 | 149,46 | 149,89 | 0,21% | 300.812,00 |
| 21.05.2026 | 149,09 | 150,09 | 147,81 | 149,57 | -0,16% | 309.722,00 |
| 20.05.2026 | 146,88 | 150,29 | 144,25 | 149,81 | 2,40% | 398.490,00 |
| 19.05.2026 | 146,41 | 147,27 | 145,31 | 146,30 | -0,40% | 340.762,00 |
| 18.05.2026 | 145,31 | 147,86 | 144,87 | 146,89 | 1,60% | 490.026,00 |
| 15.05.2026 | 147,08 | 147,08 | 143,22 | 144,58 | -1,28% | 446.559,00 |
| 14.05.2026 | 147,66 | 148,75 | 146,12 | 146,45 | -0,12% | 425.324,00 |
| 13.05.2026 | 148,16 | 148,90 | 145,65 | 146,63 | -1,05% | 342.628,00 |
| 12.05.2026 | 150,48 | 150,48 | 145,98 | 148,18 | -1,58% | 546.363,00 |
| 11.05.2026 | 152,04 | 152,58 | 149,22 | 150,56 | -0,71% | 675.605,00 |
| 08.05.2026 | 150,97 | 152,29 | 150,59 | 151,64 | 0,26% | 411.617,00 |
| 07.05.2026 | 153,30 | 153,50 | 150,51 | 151,25 | -1,36% | 447.277,00 |
| 06.05.2026 | 151,32 | 154,39 | 151,32 | 153,34 | 1,92% | 497.603,00 |
| 05.05.2026 | 149,31 | 151,19 | 148,48 | 150,46 | 0,99% | 280.405,00 |
| 04.05.2026 | 149,15 | 150,28 | 147,83 | 148,98 | -0,39% | 298.424,00 |
| 01.05.2026 | 150,57 | 151,52 | 148,74 | 149,57 | -0,66% | 331.084,00 |
| 30.04.2026 | 147,92 | 151,34 | 147,43 | 150,57 | 1,71% | 701.484,00 |
| 29.04.2026 | 149,62 | 150,03 | 147,36 | 148,04 | -1,67% | 312.697,00 |
| 28.04.2026 | 150,28 | 151,00 | 149,75 | 150,55 | 0,88% | 293.723,00 |
| 27.04.2026 | 148,15 | 149,99 | 145,35 | 149,24 | 0,90% | 327.050,00 |
| 24.04.2026 | 150,32 | 151,00 | 147,55 | 147,91 | -1,75% | 452.155,00 |
| 23.04.2026 | 148,73 | 151,09 | 147,50 | 150,55 | 1,80% | 481.393,00 |
| 22.04.2026 | 151,66 | 152,11 | 147,17 | 147,89 | -1,60% | 653.593,00 |
| 21.04.2026 | 151,80 | 153,75 | 149,51 | 150,30 | 0,93% | 655.805,00 |
| 20.04.2026 | 147,38 | 149,85 | 147,38 | 148,91 | 0,50% | 590.171,00 |
| 17.04.2026 | 146,79 | 151,13 | 146,37 | 148,17 | 2,02% | 804.955,00 |
| 16.04.2026 | 146,35 | 146,77 | 144,97 | 145,24 | -0,56% | 368.427,00 |
| 15.04.2026 | 145,37 | 146,89 | 143,74 | 146,06 | 0,38% | 353.885,00 |
| 14.04.2026 | 146,53 | 146,85 | 145,30 | 145,51 | -1,21% | 314.014,00 |
| 13.04.2026 | 144,98 | 147,44 | 143,78 | 147,29 | 0,94% | 298.608,00 |
| 10.04.2026 | 147,19 | 147,22 | 145,44 | 145,92 | -1,02% | 312.784,00 |
| 09.04.2026 | 144,88 | 147,95 | 144,49 | 147,43 | 1,31% | 326.051,00 |
| 08.04.2026 | 144,74 | 146,67 | 144,38 | 145,53 | 3,58% | 449.545,00 |