96,220$
-3,62%
Echtzeit-Aktienkurs Wintrust Financial Corp
Bid:
Ask:
Aktienkurse zur Wintrust Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2025 | 124,80 | 125,99 | 121,17 | 121,83 | -2,12% | 414.907,00 |
| 28.02.2025 | 123,25 | 124,95 | 122,57 | 124,47 | 1,39% | 438.649,00 |
| 27.02.2025 | 123,68 | 125,33 | 122,54 | 122,76 | -0,44% | 368.518,00 |
| 26.02.2025 | 122,23 | 124,85 | 122,11 | 123,30 | 0,42% | 266.829,00 |
| 25.02.2025 | 124,96 | 125,84 | 122,05 | 122,79 | -0,80% | 431.268,00 |
| 24.02.2025 | 124,30 | 125,03 | 122,59 | 123,78 | -0,03% | 367.110,00 |
| 21.02.2025 | 129,57 | 129,57 | 123,67 | 123,81 | -3,89% | 299.080,00 |
| 20.02.2025 | 130,22 | 130,92 | 127,41 | 128,82 | -1,51% | 291.738,00 |
| 19.02.2025 | 130,87 | 131,72 | 129,96 | 130,80 | -0,57% | 270.732,00 |
| 18.02.2025 | 130,03 | 133,37 | 129,61 | 131,55 | 1,50% | 408.705,00 |
| 14.02.2025 | 130,01 | 131,00 | 128,87 | 129,61 | -0,23% | 458.770,00 |
| 13.02.2025 | 129,51 | 130,99 | 128,86 | 129,91 | -0,06% | 373.627,00 |
| 12.02.2025 | 130,86 | 131,20 | 129,50 | 129,99 | -1,81% | 395.761,00 |
| 11.02.2025 | 128,87 | 132,55 | 128,47 | 132,39 | 2,57% | 465.187,00 |
| 10.02.2025 | 130,66 | 130,66 | 128,37 | 129,07 | -0,75% | 401.318,00 |
| 07.02.2025 | 131,34 | 132,03 | 129,11 | 130,04 | -0,88% | 292.910,00 |
| 06.02.2025 | 130,29 | 131,32 | 128,85 | 131,19 | 1,22% | 278.886,00 |
| 05.02.2025 | 129,79 | 129,88 | 127,82 | 129,61 | 0,37% | 339.759,00 |
| 04.02.2025 | 127,23 | 129,66 | 126,66 | 129,13 | 1,48% | 297.962,00 |
| 03.02.2025 | 127,17 | 129,55 | 125,61 | 127,25 | -2,72% | 438.535,00 |
| 31.01.2025 | 131,97 | 132,76 | 130,60 | 130,81 | -0,82% | 321.005,00 |
| 30.01.2025 | 134,08 | 134,37 | 130,30 | 131,89 | -0,71% | 433.586,00 |
| 29.01.2025 | 131,83 | 133,90 | 131,43 | 132,83 | 0,55% | 531.742,00 |
| 28.01.2025 | 129,32 | 132,36 | 128,67 | 132,11 | 1,69% | 570.497,00 |
| 27.01.2025 | 131,76 | 133,35 | 129,56 | 129,91 | -1,43% | 581.878,00 |
| 24.01.2025 | 134,63 | 134,63 | 130,90 | 131,79 | -0,93% | 648.479,00 |
| 23.01.2025 | 134,85 | 135,05 | 132,19 | 133,03 | -0,20% | 642.482,00 |
| 22.01.2025 | 137,95 | 137,95 | 129,61 | 133,29 | -2,65% | 699.659,00 |
| 21.01.2025 | 136,15 | 137,87 | 135,82 | 136,92 | 1,38% | 460.298,00 |
| 17.01.2025 | 134,16 | 135,43 | 132,84 | 135,05 | 1,20% | 906.566,00 |
| 16.01.2025 | 132,40 | 134,52 | 132,02 | 133,45 | 0,00% | 453.211,00 |
| 15.01.2025 | 135,48 | 135,48 | 131,61 | 133,45 | 2,39% | 541.888,00 |
| 14.01.2025 | 127,86 | 131,21 | 126,60 | 130,34 | 3,02% | 440.088,00 |
| 13.01.2025 | 123,75 | 126,91 | 123,75 | 126,52 | 1,53% | 360.488,00 |
| 10.01.2025 | 125,97 | 126,54 | 122,66 | 124,61 | -2,85% | 432.617,00 |
| 08.01.2025 | 126,95 | 129,29 | 126,11 | 128,26 | 0,53% | 477.085,00 |
| 07.01.2025 | 128,78 | 129,03 | 125,32 | 127,58 | -0,08% | 413.814,00 |
| 06.01.2025 | 126,54 | 129,69 | 125,86 | 127,68 | 1,49% | 450.253,00 |
| 03.01.2025 | 124,36 | 129,89 | 122,37 | 125,81 | 1,45% | 250.170,00 |
| 02.01.2025 | 125,06 | 126,58 | 123,81 | 124,01 | -0,56% | 386.523,00 |
| 31.12.2024 | 125,22 | 125,58 | 124,07 | 124,71 | 0,24% | 234.375,00 |
| 30.12.2024 | 124,64 | 125,63 | 123,29 | 124,41 | -0,64% | 298.391,00 |
| 27.12.2024 | 125,87 | 126,76 | 123,92 | 125,21 | -1,02% | 195.445,00 |
| 26.12.2024 | 125,13 | 126,74 | 124,77 | 126,50 | 0,45% | 150.861,00 |
| 24.12.2024 | 124,27 | 125,99 | 123,98 | 125,93 | 1,21% | 111.127,00 |
| 23.12.2024 | 123,60 | 125,87 | 123,21 | 124,42 | 0,24% | 407.791,00 |
| 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 |