124,125$
1,14%
Echtzeit-Aktienkurs Wintrust Financial Corp.
Bid:
Ask:
Aktienkurse zur Wintrust Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 122,32 | 125,48 | 121,95 | 124,13 | 1,14% | 1.038.872,00 |
| 19.12.2024 | 127,17 | 127,66 | 122,53 | 122,72 | -1,48% | 661.481,00 |
| 18.12.2024 | 131,11 | 132,38 | 124,42 | 124,56 | -4,37% | 819.299,00 |
| 17.12.2024 | 130,93 | 131,83 | 129,52 | 130,25 | -1,06% | 438.911,00 |
| 16.12.2024 | 131,34 | 131,77 | 129,97 | 131,64 | 0,18% | 300.515,00 |
| 13.12.2024 | 133,56 | 133,80 | 131,03 | 131,41 | -1,31% | 420.223,00 |
| 12.12.2024 | 134,33 | 134,75 | 132,77 | 133,15 | -0,73% | 390.216,00 |
| 11.12.2024 | 134,44 | 135,27 | 133,21 | 134,13 | 1,34% | 322.131,00 |
| 10.12.2024 | 133,71 | 134,80 | 131,88 | 132,36 | -0,53% | 257.042,00 |
| 09.12.2024 | 136,87 | 137,00 | 132,97 | 133,06 | -2,70% | 295.729,00 |
| 06.12.2024 | 137,44 | 137,60 | 134,34 | 136,75 | 0,21% | 235.234,00 |
| 05.12.2024 | 139,38 | 139,38 | 136,26 | 136,46 | -0,74% | 370.006,00 |
| 04.12.2024 | 136,80 | 137,74 | 135,36 | 137,48 | 0,89% | 342.441,00 |
| 03.12.2024 | 137,64 | 138,34 | 134,20 | 136,27 | -0,74% | 747.058,00 |
| 02.12.2024 | 138,68 | 138,68 | 136,62 | 137,29 | -0,52% | 490.062,00 |
| 29.11.2024 | 139,93 | 141,01 | 137,42 | 138,01 | -0,35% | 260.818,00 |
| 27.11.2024 | 139,39 | 140,42 | 138,15 | 138,50 | 0,44% | 336.872,00 |
| 26.11.2024 | 137,65 | 138,97 | 136,07 | 137,89 | -0,29% | 487.385,00 |
| 25.11.2024 | 138,84 | 142,04 | 137,88 | 138,29 | 0,88% | 617.676,00 |
| 22.11.2024 | 133,79 | 137,33 | 133,79 | 137,08 | 4,78% | 356.161,00 |
| 20.11.2024 | 130,76 | 131,25 | 129,53 | 130,83 | -0,22% | 354.687,00 |
| 19.11.2024 | 129,49 | 132,00 | 129,49 | 131,12 | -0,85% | 279.416,00 |
| 18.11.2024 | 132,18 | 132,91 | 130,32 | 132,25 | 0,37% | 313.889,00 |
| 15.11.2024 | 131,21 | 132,35 | 128,75 | 131,76 | 0,62% | 471.260,00 |
| 14.11.2024 | 132,70 | 133,14 | 130,20 | 130,95 | -1,29% | 341.583,00 |
| 13.11.2024 | 134,21 | 136,08 | 132,46 | 132,66 | -0,75% | 284.505,00 |
| 12.11.2024 | 132,68 | 134,35 | 132,00 | 133,66 | 0,39% | 345.676,00 |
| 11.11.2024 | 130,88 | 134,82 | 130,77 | 133,13 | 3,53% | 545.120,00 |
| 08.11.2024 | 127,23 | 129,21 | 125,99 | 128,60 | 1,16% | 382.753,00 |
| 07.11.2024 | 129,67 | 129,67 | 126,81 | 127,13 | -3,27% | 604.474,00 |
| 06.11.2024 | 123,46 | 131,66 | 123,46 | 131,43 | 14,14% | 1.179.869,00 |
| 05.11.2024 | 113,72 | 115,38 | 113,72 | 115,15 | 1,61% | 223.609,00 |
| 04.11.2024 | 114,36 | 114,36 | 111,86 | 113,33 | -0,93% | 240.286,00 |
| 01.11.2024 | 117,01 | 117,12 | 114,18 | 114,39 | -1,29% | 383.359,00 |
| 31.10.2024 | 117,49 | 118,06 | 115,75 | 115,88 | -1,45% | 280.030,00 |
| 30.10.2024 | 114,60 | 118,69 | 114,60 | 117,59 | 1,62% | 268.069,00 |
| 29.10.2024 | 116,06 | 116,48 | 115,05 | 115,71 | -0,30% | 300.700,00 |
| 28.10.2024 | 113,78 | 116,35 | 113,56 | 116,06 | 2,69% | 307.129,00 |
| 25.10.2024 | 114,89 | 115,91 | 112,32 | 113,02 | -1,01% | 305.081,00 |
| 24.10.2024 | 114,72 | 115,28 | 112,73 | 114,17 | -0,14% | 365.489,00 |
| 23.10.2024 | 115,44 | 116,40 | 113,36 | 114,33 | -0,37% | 517.754,00 |
| 22.10.2024 | 106,18 | 115,37 | 105,75 | 114,76 | 2,20% | 697.768,00 |
| 21.10.2024 | 115,35 | 115,80 | 112,07 | 112,29 | -2,67% | 605.191,00 |
| 18.10.2024 | 116,85 | 116,88 | 115,04 | 115,37 | -1,40% | 399.090,00 |
| 17.10.2024 | 114,85 | 117,77 | 114,75 | 117,01 | 2,02% | 485.301,00 |
| 16.10.2024 | 113,69 | 115,82 | 113,63 | 114,69 | 1,75% | 272.684,00 |
| 15.10.2024 | 112,72 | 116,42 | 111,86 | 112,72 | 0,45% | 385.928,00 |
| 14.10.2024 | 111,27 | 112,90 | 110,10 | 112,21 | 1,09% | 205.651,00 |
| 11.10.2024 | 107,67 | 111,55 | 107,67 | 111,00 | 3,86% | 385.410,00 |
| 10.10.2024 | 107,46 | 108,27 | 106,38 | 106,87 | -0,69% | 279.486,00 |
| 09.10.2024 | 105,43 | 108,37 | 105,43 | 107,61 | 1,98% | 304.724,00 |
| 08.10.2024 | 106,50 | 106,73 | 105,46 | 105,52 | -0,72% | 143.153,00 |
| 07.10.2024 | 106,20 | 107,02 | 105,24 | 106,28 | -0,30% | 272.885,00 |
| 04.10.2024 | 106,50 | 107,99 | 105,70 | 106,60 | 1,84% | 281.686,00 |
| 03.10.2024 | 103,83 | 105,06 | 103,20 | 104,67 | 0,50% | 361.468,00 |
| 02.10.2024 | 103,97 | 105,00 | 102,34 | 104,15 | -0,48% | 389.072,00 |
| 01.10.2024 | 107,77 | 107,77 | 104,07 | 104,65 | -3,58% | 315.055,00 |
| 30.09.2024 | 106,33 | 108,78 | 105,67 | 108,53 | 1,86% | 336.903,00 |
| 27.09.2024 | 107,74 | 108,14 | 106,27 | 106,55 | -0,43% | 282.964,00 |
| 26.09.2024 | 107,24 | 108,04 | 105,87 | 107,01 | 0,92% | 174.743,00 |
| 25.09.2024 | 107,49 | 107,49 | 105,53 | 106,03 | -1,51% | 335.872,00 |
| 24.09.2024 | 108,35 | 109,18 | 107,14 | 107,66 | -0,51% | 235.628,00 |
| 23.09.2024 | 108,50 | 109,06 | 107,12 | 108,21 | -0,06% | 325.782,00 |
| 20.09.2024 | 109,84 | 109,98 | 108,06 | 108,27 | -1,74% | 638.943,00 |
| 19.09.2024 | 109,97 | 110,93 | 108,72 | 110,19 | 2,24% | 369.700,00 |
| 18.09.2024 | 108,21 | 110,60 | 106,88 | 107,78 | -0,27% | 352.392,00 |
| 17.09.2024 | 107,15 | 109,60 | 106,83 | 108,07 | 1,41% | 405.990,00 |
| 16.09.2024 | 105,13 | 107,44 | 104,30 | 106,57 | 1,42% | 310.682,00 |
| 13.09.2024 | 103,75 | 105,21 | 103,75 | 105,08 | 2,38% | 228.580,00 |
| 12.09.2024 | 102,51 | 103,06 | 100,27 | 102,64 | 0,53% | 185.423,00 |
| 11.09.2024 | 103,42 | 103,42 | 100,05 | 102,10 | -2,15% | 298.271,00 |
| 10.09.2024 | 105,61 | 105,70 | 102,57 | 104,34 | -1,28% | 282.099,00 |
| 09.09.2024 | 103,58 | 106,48 | 103,32 | 105,69 | 2,19% | 395.756,00 |
| 06.09.2024 | 105,40 | 106,27 | 102,71 | 103,42 | -1,72% | 220.379,00 |
| 05.09.2024 | 106,97 | 107,11 | 104,79 | 105,23 | -0,97% | 154.840,00 |
| 04.09.2024 | 107,03 | 108,52 | 105,89 | 106,26 | -1,30% | 458.385,00 |
| 03.09.2024 | 107,81 | 109,06 | 106,94 | 107,67 | -1,04% | 311.291,00 |
| 30.08.2024 | 107,57 | 108,96 | 106,77 | 108,80 | 1,41% | 202.326,00 |
| 29.08.2024 | 107,69 | 108,41 | 106,42 | 107,29 | 0,07% | 158.375,00 |
| 28.08.2024 | 105,11 | 107,32 | 105,11 | 107,22 | 1,63% | 306.936,00 |
| 27.08.2024 | 105,81 | 106,27 | 104,47 | 105,50 | -0,43% | 229.397,00 |
| 26.08.2024 | 108,74 | 109,60 | 105,79 | 105,96 | -1,57% | 219.810,00 |
| 23.08.2024 | 103,29 | 108,80 | 103,19 | 107,65 | 4,64% | 416.012,00 |
| 22.08.2024 | 102,26 | 103,60 | 101,77 | 102,88 | 0,64% | 202.816,00 |
| 21.08.2024 | 101,77 | 102,30 | 100,39 | 102,23 | 1,47% | 238.321,00 |
| 20.08.2024 | 102,40 | 102,40 | 100,50 | 100,75 | -1,76% | 235.528,00 |
| 19.08.2024 | 100,72 | 102,65 | 100,60 | 102,56 | 1,90% | 321.202,00 |
| 16.08.2024 | 100,34 | 102,40 | 99,92 | 100,65 | 0,08% | 211.481,00 |
| 15.08.2024 | 99,69 | 101,30 | 99,50 | 100,57 | 3,06% | 231.873,00 |
| 14.08.2024 | 97,80 | 97,80 | 96,59 | 97,58 | 0,08% | 271.390,00 |
| 13.08.2024 | 98,32 | 98,32 | 96,95 | 97,50 | -0,24% | 293.218,00 |
| 12.08.2024 | 98,51 | 99,63 | 97,25 | 97,73 | -0,37% | 301.571,00 |
| 09.08.2024 | 98,05 | 98,54 | 97,10 | 98,09 | -0,04% | 312.105,00 |
| 08.08.2024 | 97,32 | 98,42 | 96,35 | 98,13 | 1,43% | 199.949,00 |
| 07.08.2024 | 98,44 | 99,40 | 96,57 | 96,75 | -0,37% | 307.944,00 |
| 06.08.2024 | 97,10 | 98,79 | 95,66 | 97,11 | 0,47% | 521.114,00 |
| 05.08.2024 | 96,89 | 97,66 | 93,54 | 96,66 | -3,89% | 754.912,00 |
| 02.08.2024 | 101,53 | 101,53 | 98,99 | 100,57 | -4,23% | 462.320,00 |
| 01.08.2024 | 108,13 | 108,48 | 103,85 | 105,01 | -2,95% | 416.121,00 |
| 31.07.2024 | 109,70 | 110,91 | 108,11 | 108,20 | -1,28% | 843.815,00 |