132,110$
-0,52%
Echtzeit-Aktienkurs Wintrust Financial Corp
Bid:
Ask:
Aktienkurse zur Wintrust Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 132,81 | 133,40 | 129,39 | 132,11 | -0,52% | 474.194,00 |
| 24.07.2025 | 135,74 | 135,74 | 132,56 | 132,80 | -1,97% | 489.948,00 |
| 23.07.2025 | 136,79 | 136,79 | 133,79 | 135,47 | 0,09% | 447.945,00 |
| 22.07.2025 | 134,42 | 136,50 | 131,13 | 135,35 | 3,02% | 698.389,00 |
| 21.07.2025 | 133,94 | 134,92 | 131,08 | 131,38 | -2,01% | 941.061,00 |
| 18.07.2025 | 133,76 | 134,55 | 132,73 | 134,07 | 0,58% | 555.104,00 |
| 17.07.2025 | 129,59 | 133,68 | 129,59 | 133,30 | 2,81% | 514.663,00 |
| 16.07.2025 | 128,92 | 131,00 | 127,33 | 129,66 | 1,08% | 334.810,00 |
| 15.07.2025 | 132,60 | 132,60 | 128,13 | 128,27 | -3,44% | 455.264,00 |
| 14.07.2025 | 131,59 | 133,78 | 131,57 | 132,84 | 0,74% | 325.655,00 |
| 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% | 398.717,00 |
| 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% | 368.200,00 |
| 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% | 486.084,00 |
| 01.07.2025 | 123,29 | 128,10 | 123,25 | 127,71 | 3,07% | 584.591,00 |
| 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% | 766.108,00 |
| 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% | 420.848,00 |
| 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% | 253.792,00 |
| 20.06.2025 | 119,78 | 120,81 | 119,05 | 120,38 | 1,42% | 655.960,00 |
| 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% | 372.130,00 |
| 13.06.2025 | 118,85 | 119,33 | 117,01 | 117,99 | -1,76% | 317.366,00 |
| 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% | 373.695,00 |
| 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% | 263.812,00 |
| 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% | 413.461,00 |
| 03.06.2025 | 119,73 | 122,55 | 119,20 | 122,34 | 2,33% | 293.489,00 |
| 02.06.2025 | 118,78 | 119,91 | 116,74 | 119,56 | 0,23% | 319.637,00 |
| 30.05.2025 | 119,81 | 119,82 | 118,29 | 119,28 | -0,56% | 249.730,00 |
| 29.05.2025 | 120,37 | 120,37 | 118,81 | 119,95 | 0,48% | 283.152,00 |
| 28.05.2025 | 121,18 | 121,46 | 119,28 | 119,38 | -1,49% | 307.513,00 |
| 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% | 250.749,00 |
| 20.05.2025 | 122,18 | 122,65 | 120,53 | 122,02 | -0,02% | 420.386,00 |
| 19.05.2025 | 121,01 | 122,17 | 120,15 | 122,05 | -0,20% | 249.193,00 |
| 16.05.2025 | 122,29 | 122,73 | 120,47 | 122,30 | 0,01% | 398.968,00 |
| 15.05.2025 | 122,64 | 123,02 | 121,41 | 122,29 | -0,29% | 260.024,00 |
| 14.05.2025 | 121,57 | 123,40 | 120,95 | 122,64 | 0,39% | 442.717,00 |
| 13.05.2025 | 122,15 | 122,52 | 120,61 | 122,16 | 0,39% | 422.234,00 |
| 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% | 335.633,00 |
| 06.05.2025 | 113,54 | 114,95 | 113,39 | 113,76 | -1,22% | 204.719,00 |
| 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% | 254.573,00 |
| 01.05.2025 | 113,80 | 115,00 | 110,54 | 112,63 | 1,26% | 363.944,00 |
| 30.04.2025 | 110,64 | 111,75 | 109,46 | 111,23 | -1,58% | 476.289,00 |
| 29.04.2025 | 111,99 | 113,34 | 110,52 | 113,01 | 0,77% | 498.020,00 |
| 28.04.2025 | 111,24 | 112,43 | 110,24 | 112,15 | 1,23% | 619.353,00 |
| 25.04.2025 | 110,09 | 111,35 | 109,29 | 110,79 | -0,53% | 447.170,00 |
| 24.04.2025 | 107,33 | 111,67 | 107,05 | 111,38 | 3,44% | 484.855,00 |
| 23.04.2025 | 109,98 | 112,94 | 106,82 | 107,68 | 0,96% | 763.822,00 |
| 22.04.2025 | 100,64 | 106,94 | 100,64 | 106,66 | 5,16% | 842.142,00 |
| 21.04.2025 | 102,20 | 102,90 | 100,37 | 101,43 | -1,05% | 435.571,00 |
| 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% | 502.697,00 |
| 15.04.2025 | 101,24 | 104,42 | 101,24 | 102,97 | 1,95% | 502.995,00 |
| 14.04.2025 | 100,14 | 103,61 | 97,68 | 101,00 | 2,42% | 529.401,00 |
| 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% | 554.952,00 |
| 09.04.2025 | 93,90 | 105,06 | 92,13 | 104,10 | 9,38% | 1.042.692,00 |
| 08.04.2025 | 98,95 | 101,96 | 92,88 | 95,17 | -0,69% | 637.552,00 |
| 07.04.2025 | 93,09 | 100,20 | 91,07 | 95,83 | -0,41% | 737.252,00 |
| 04.04.2025 | 94,93 | 97,19 | 89,10 | 96,22 | -3,62% | 1.285.944,00 |
| 03.04.2025 | 107,81 | 109,64 | 99,61 | 99,83 | -12,87% | 740.323,00 |
| 02.04.2025 | 111,09 | 114,73 | 110,44 | 114,57 | 1,88% | 431.892,00 |
| 01.04.2025 | 110,66 | 113,14 | 108,84 | 112,46 | 0,06% | 348.973,00 |
| 31.03.2025 | 111,08 | 113,01 | 109,57 | 112,40 | 0,25% | 454.891,00 |
| 28.03.2025 | 113,69 | 114,95 | 111,06 | 112,12 | -1,53% | 332.226,00 |
| 27.03.2025 | 115,29 | 116,55 | 112,95 | 113,86 | -0,95% | 295.489,00 |
| 26.03.2025 | 116,56 | 118,02 | 114,58 | 114,95 | -0,90% | 213.611,00 |
| 25.03.2025 | 115,37 | 117,16 | 114,67 | 115,99 | -0,25% | 366.224,00 |
| 24.03.2025 | 115,25 | 116,55 | 114,56 | 116,28 | 2,49% | 388.011,00 |
| 21.03.2025 | 113,07 | 114,58 | 111,73 | 113,45 | -0,52% | 1.739.505,00 |
| 20.03.2025 | 112,72 | 115,57 | 112,72 | 114,04 | 0,12% | 601.854,00 |
| 19.03.2025 | 111,95 | 115,01 | 111,71 | 113,90 | 1,70% | 334.195,00 |
| 18.03.2025 | 111,83 | 113,23 | 111,33 | 112,00 | -0,45% | 414.104,00 |
| 17.03.2025 | 110,79 | 112,87 | 109,80 | 112,51 | 1,50% | 529.436,00 |
| 14.03.2025 | 108,93 | 110,98 | 108,24 | 110,85 | 2,87% | 307.531,00 |
| 13.03.2025 | 110,16 | 112,03 | 107,59 | 107,76 | -1,83% | 404.957,00 |
| 12.03.2025 | 110,19 | 111,08 | 108,53 | 109,77 | 1,39% | 383.910,00 |
| 11.03.2025 | 107,97 | 110,46 | 106,87 | 108,26 | 0,40% | 405.983,00 |
| 10.03.2025 | 111,26 | 112,29 | 106,56 | 107,83 | -4,46% | 565.399,00 |
| 07.03.2025 | 112,88 | 113,78 | 109,51 | 112,86 | -0,18% | 577.395,00 |
| 06.03.2025 | 114,38 | 115,10 | 112,00 | 113,06 | -2,40% | 451.807,00 |
| 05.03.2025 | 116,09 | 116,58 | 113,21 | 115,84 | 0,10% | 388.511,00 |
| 04.03.2025 | 120,21 | 121,63 | 113,74 | 115,72 | -5,02% | 727.201,00 |