151,650$
0,26%
Echtzeit-Aktienkurs Wintrust Financial Corp.
Bid:
Ask:
Aktienkurse zur Wintrust Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 150,97 | 152,29 | 150,59 | 151,65 | 0,26% | 411.617,00 |
| 07.05.2026 | 153,30 | 153,50 | 150,51 | 151,25 | -1,36% | 447.145,00 |
| 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% | 274.771,00 |
| 04.05.2026 | 149,15 | 150,28 | 147,83 | 148,98 | -0,37% | 298.424,00 |
| 01.05.2026 | 150,57 | 151,52 | 148,74 | 149,53 | -0,69% | 323.788,00 |
| 30.04.2026 | 147,92 | 151,34 | 147,43 | 150,57 | 1,71% | 701.384,00 |
| 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% | 326.839,00 |
| 24.04.2026 | 150,32 | 151,00 | 147,55 | 147,91 | -1,75% | 449.930,00 |
| 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% | 653.573,00 |
| 21.04.2026 | 151,80 | 153,75 | 149,51 | 150,30 | 0,93% | 654.706,00 |
| 20.04.2026 | 147,38 | 149,85 | 147,38 | 148,91 | 0,49% | 587.105,00 |
| 17.04.2026 | 146,79 | 151,13 | 146,37 | 148,19 | 2,03% | 804.658,00 |
| 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% | 313.662,00 |
| 13.04.2026 | 144,98 | 147,44 | 143,78 | 147,29 | 0,94% | 294.714,00 |
| 10.04.2026 | 147,19 | 147,22 | 145,44 | 145,92 | -1,02% | 312.744,00 |
| 09.04.2026 | 144,88 | 147,95 | 144,49 | 147,43 | 1,31% | 326.022,00 |
| 08.04.2026 | 144,74 | 146,67 | 144,38 | 145,53 | 3,58% | 436.897,00 |
| 07.04.2026 | 139,60 | 141,04 | 139,36 | 140,50 | 0,11% | 268.002,00 |
| 06.04.2026 | 138,93 | 140,66 | 138,73 | 140,34 | 0,53% | 341.929,00 |
| 02.04.2026 | 137,05 | 139,75 | 136,29 | 139,60 | -0,35% | 324.440,00 |
| 01.04.2026 | 140,10 | 141,78 | 139,71 | 140,09 | 0,83% | 529.881,00 |
| 31.03.2026 | 135,62 | 139,45 | 134,78 | 138,94 | 4,04% | 623.649,00 |
| 30.03.2026 | 133,21 | 134,08 | 131,82 | 133,55 | 1,03% | 509.210,00 |
| 27.03.2026 | 134,35 | 134,53 | 131,42 | 132,19 | -2,28% | 528.026,00 |
| 26.03.2026 | 136,12 | 136,92 | 134,07 | 135,28 | -1,20% | 450.404,00 |
| 25.03.2026 | 136,85 | 137,84 | 135,20 | 136,93 | 0,58% | 262.871,00 |
| 24.03.2026 | 132,77 | 137,46 | 131,32 | 136,14 | 1,31% | 284.301,00 |
| 23.03.2026 | 135,90 | 137,17 | 134,05 | 134,38 | 1,40% | 430.316,00 |
| 20.03.2026 | 133,22 | 134,48 | 131,00 | 132,53 | -0,55% | 1.303.510,00 |
| 19.03.2026 | 130,36 | 134,27 | 129,37 | 133,26 | 1,91% | 635.356,00 |
| 18.03.2026 | 131,74 | 132,56 | 130,33 | 130,76 | -0,97% | 308.814,00 |
| 17.03.2026 | 133,16 | 133,96 | 131,28 | 132,04 | 0,38% | 449.267,00 |
| 16.03.2026 | 131,68 | 133,04 | 131,40 | 131,54 | 1,02% | 494.126,00 |
| 13.03.2026 | 132,86 | 133,10 | 129,15 | 130,21 | -1,05% | 606.142,00 |
| 12.03.2026 | 131,73 | 132,80 | 130,19 | 131,59 | -2,29% | 620.263,00 |
| 11.03.2026 | 135,77 | 136,51 | 134,15 | 134,67 | -1,43% | 279.527,00 |
| 10.03.2026 | 137,74 | 139,77 | 135,77 | 136,62 | -0,40% | 448.979,00 |
| 09.03.2026 | 133,21 | 137,98 | 132,16 | 137,17 | -0,54% | 975.881,00 |
| 06.03.2026 | 138,92 | 139,75 | 135,90 | 137,91 | -3,62% | 550.818,00 |
| 05.03.2026 | 143,41 | 144,41 | 141,25 | 143,09 | -1,55% | 269.786,00 |
| 04.03.2026 | 145,45 | 146,49 | 144,51 | 145,35 | 0,06% | 273.441,00 |
| 03.03.2026 | 143,59 | 146,82 | 141,89 | 145,26 | -0,97% | 327.704,00 |
| 02.03.2026 | 141,13 | 147,83 | 140,95 | 146,69 | 1,80% | 346.372,00 |
| 27.02.2026 | 148,43 | 149,46 | 141,25 | 144,09 | -5,27% | 628.659,00 |
| 26.02.2026 | 150,80 | 152,79 | 149,86 | 152,10 | 1,47% | 454.768,00 |
| 25.02.2026 | 149,85 | 151,05 | 148,60 | 149,90 | 0,71% | 415.717,00 |
| 24.02.2026 | 148,10 | 149,98 | 146,71 | 148,84 | -0,33% | 476.101,00 |
| 23.02.2026 | 156,14 | 156,37 | 147,88 | 149,33 | -4,46% | 400.450,00 |
| 20.02.2026 | 153,32 | 156,35 | 151,50 | 156,30 | 1,72% | 361.417,00 |
| 19.02.2026 | 154,57 | 155,60 | 152,78 | 153,65 | -0,92% | 328.008,00 |
| 18.02.2026 | 154,05 | 156,95 | 154,05 | 155,07 | 0,71% | 450.093,00 |
| 17.02.2026 | 154,60 | 156,04 | 153,54 | 153,98 | 0,16% | 473.476,00 |
| 13.02.2026 | 150,33 | 153,77 | 149,25 | 153,74 | 2,19% | 507.988,00 |
| 12.02.2026 | 155,71 | 156,03 | 149,86 | 150,45 | -2,41% | 416.123,00 |
| 11.02.2026 | 157,56 | 158,09 | 153,05 | 154,16 | -1,17% | 444.575,00 |
| 10.02.2026 | 157,84 | 160,40 | 155,78 | 155,99 | -1,62% | 496.257,00 |
| 09.02.2026 | 160,85 | 160,85 | 158,54 | 158,56 | -1,73% | 528.043,00 |
| 06.02.2026 | 159,37 | 162,96 | 158,91 | 161,35 | 2,19% | 552.562,00 |
| 05.02.2026 | 156,40 | 159,41 | 155,87 | 157,89 | 0,04% | 826.610,00 |
| 04.02.2026 | 156,83 | 161,57 | 155,50 | 157,82 | 1,14% | 953.717,00 |
| 03.02.2026 | 149,85 | 156,16 | 149,85 | 156,04 | 4,23% | 1.020.839,00 |
| 02.02.2026 | 147,49 | 150,33 | 147,03 | 149,71 | 1,51% | 629.510,00 |
| 30.01.2026 | 146,40 | 148,30 | 145,64 | 147,49 | -0,28% | 396.441,00 |
| 29.01.2026 | 145,84 | 147,99 | 145,47 | 147,90 | 1,83% | 430.902,00 |
| 28.01.2026 | 145,47 | 147,30 | 145,00 | 145,24 | -0,16% | 432.987,00 |
| 27.01.2026 | 146,96 | 146,96 | 144,44 | 145,47 | -0,66% | 403.111,00 |
| 26.01.2026 | 146,57 | 147,98 | 144,41 | 146,44 | -3,69% | 591.983,00 |
| 22.01.2026 | 151,86 | 155,96 | 151,16 | 152,05 | 0,42% | 830.504,00 |
| 21.01.2026 | 148,42 | 155,99 | 145,00 | 151,41 | 4,62% | 1.306.742,00 |
| 20.01.2026 | 144,29 | 146,63 | 144,29 | 144,72 | -0,83% | 481.967,00 |
| 16.01.2026 | 146,22 | 147,35 | 145,57 | 145,93 | -0,32% | 657.717,00 |
| 15.01.2026 | 144,46 | 148,60 | 144,46 | 146,40 | 1,38% | 414.171,00 |
| 14.01.2026 | 143,00 | 144,82 | 142,01 | 144,41 | 0,88% | 380.307,00 |
| 13.01.2026 | 143,70 | 144,55 | 142,24 | 143,15 | -0,32% | 320.313,00 |
| 12.01.2026 | 144,48 | 145,00 | 142,38 | 143,61 | -1,57% | 311.432,00 |
| 09.01.2026 | 148,03 | 148,97 | 145,67 | 145,90 | -1,44% | 284.004,00 |
| 08.01.2026 | 146,10 | 149,79 | 146,07 | 148,03 | 1,32% | 429.408,00 |
| 07.01.2026 | 147,69 | 147,69 | 144,71 | 146,10 | -1,05% | 364.763,00 |
| 06.01.2026 | 145,33 | 147,73 | 144,66 | 147,65 | 1,56% | 327.076,00 |
| 05.01.2026 | 142,29 | 146,96 | 142,29 | 145,38 | 1,91% | 311.477,00 |
| 02.01.2026 | 139,61 | 143,68 | 139,07 | 142,66 | 2,03% | 306.366,00 |
| 31.12.2025 | 141,54 | 141,54 | 139,65 | 139,82 | -0,89% | 277.229,00 |
| 30.12.2025 | 142,14 | 142,14 | 140,72 | 141,07 | -0,28% | 298.689,00 |
| 29.12.2025 | 143,05 | 143,80 | 141,23 | 141,47 | -1,25% | 412.823,00 |
| 26.12.2025 | 143,14 | 143,97 | 142,58 | 143,26 | -0,32% | 223.653,00 |
| 24.12.2025 | 142,94 | 143,93 | 142,44 | 143,72 | 0,62% | 159.304,00 |
| 23.12.2025 | 144,10 | 144,70 | 142,75 | 142,84 | -1,04% | 380.920,00 |
| 22.12.2025 | 142,75 | 144,56 | 142,75 | 144,34 | 1,43% | 461.371,00 |
| 19.12.2025 | 141,83 | 143,14 | 141,41 | 142,31 | 0,35% | 2.143.763,00 |
| 18.12.2025 | 141,61 | 142,48 | 140,88 | 141,81 | 0,45% | 602.923,00 |
| 17.12.2025 | 140,67 | 142,73 | 140,48 | 141,17 | 0,03% | 563.590,00 |
| 16.12.2025 | 141,74 | 142,00 | 140,06 | 141,13 | -0,13% | 609.600,00 |
| 15.12.2025 | 141,54 | 142,52 | 140,58 | 141,31 | 0,30% | 561.653,00 |
| 12.12.2025 | 142,69 | 142,69 | 139,93 | 140,89 | -0,79% | 390.261,00 |