Echtzeit-Aktienkurs Wintrust Financial Corp
Bid:
Ask:
Aktienkurse zur Wintrust Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 73,85 | 73,97 | 73,49 | 73,73 | -4,34% | - |
| 25.02.2021 | 75,40 | 77,34 | 73,84 | 77,08 | 2,54% | - |
| 24.02.2021 | 75,18 | 75,39 | 75,02 | 75,17 | 3,41% | - |
| 23.02.2021 | 72,75 | 73,48 | 71,92 | 72,69 | 2,11% | - |
| 22.02.2021 | 70,12 | 72,24 | 69,92 | 71,18 | 3,46% | - |
| 19.02.2021 | 68,30 | 69,19 | 67,95 | 68,80 | 2,11% | - |
| 18.02.2021 | 68,17 | 68,40 | 67,06 | 67,38 | -2,55% | - |
| 17.02.2021 | 69,67 | 69,67 | 69,14 | 69,14 | -0,98% | - |
| 16.02.2021 | 70,51 | 70,98 | 69,54 | 69,83 | 0,95% | - |
| 12.02.2021 | 68,83 | 69,50 | 68,16 | 69,17 | 1,83% | - |
| 11.02.2021 | 68,08 | 68,08 | 0,00 | 67,92 | -0,11% | - |
| 10.02.2021 | 68,23 | 69,45 | 67,58 | 68,00 | -0,04% | - |
| 09.02.2021 | 66,64 | 68,34 | 66,44 | 68,03 | 1,68% | - |
| 08.02.2021 | 66,88 | 66,97 | 66,03 | 66,90 | 1,75% | - |
| 05.02.2021 | 65,84 | 66,51 | 65,21 | 65,75 | 0,46% | - |
| 04.02.2021 | 65,36 | 66,02 | 64,94 | 65,45 | 3,67% | - |
| 03.02.2021 | 62,98 | 63,67 | 62,42 | 63,14 | 0,10% | - |
| 02.02.2021 | 62,51 | 63,72 | 62,15 | 63,08 | 2,52% | - |
| 01.02.2021 | 61,53 | 61,53 | 61,53 | 61,53 | 1,69% | - |
| 29.01.2021 | 62,03 | 62,25 | 59,62 | 60,51 | -3,09% | - |
| 28.01.2021 | 62,39 | 63,20 | 61,32 | 62,44 | 1,88% | - |
| 27.01.2021 | 62,01 | 62,41 | 61,09 | 61,28 | -4,08% | - |
| 26.01.2021 | 63,65 | 64,10 | 63,65 | 63,89 | -1,85% | - |
| 25.01.2021 | 65,18 | 65,18 | 65,09 | 65,09 | -1,30% | - |
| 22.01.2021 | 65,35 | 65,97 | 64,39 | 65,95 | 0,88% | - |
| 21.01.2021 | 66,42 | 66,62 | 63,55 | 65,38 | -4,90% | - |
| 20.01.2021 | 69,05 | 69,87 | 68,05 | 68,75 | -0,21% | - |
| 19.01.2021 | 67,99 | 69,35 | 67,99 | 68,89 | 1,79% | - |
| 15.01.2021 | 67,01 | 68,82 | 0,00 | 67,68 | -0,67% | - |
| 14.01.2021 | 68,90 | 69,04 | 67,83 | 68,14 | 1,58% | - |
| 13.01.2021 | 66,38 | 67,45 | 65,56 | 67,08 | 1,57% | - |
| 12.01.2021 | 66,36 | 66,36 | 66,04 | 66,04 | 0,63% | - |
| 11.01.2021 | 64,56 | 65,79 | 64,56 | 65,63 | 1,32% | - |
| 08.01.2021 | 65,20 | 65,97 | 63,97 | 64,77 | -3,26% | - |
| 07.01.2021 | 67,77 | 67,78 | 66,68 | 66,95 | 2,79% | - |
| 06.01.2021 | 64,41 | 66,32 | 63,85 | 65,13 | 6,95% | - |
| 05.01.2021 | 60,95 | 62,04 | 60,46 | 60,90 | 0,06% | - |
| 04.01.2021 | 61,02 | 61,35 | 59,91 | 60,87 | -0,42% | - |
| 31.12.2020 | 61,19 | 61,79 | 60,08 | 61,12 | 0,15% | - |
| 30.12.2020 | 61,47 | 61,61 | 60,86 | 61,03 | 0,67% | - |
| 29.12.2020 | 60,75 | 60,95 | 60,16 | 60,63 | -2,40% | - |
| 28.12.2020 | 62,83 | 62,83 | 60,92 | 62,12 | 1,34% | - |
| 24.12.2020 | 61,43 | 62,44 | 61,27 | 61,30 | -1,44% | - |
| 23.12.2020 | 61,35 | 62,28 | 61,14 | 62,19 | 2,56% | - |
| 22.12.2020 | 60,64 | 60,64 | 60,64 | 60,64 | -1,19% | - |
| 21.12.2020 | 60,67 | 61,86 | 60,67 | 61,37 | 0,85% | - |
| 18.12.2020 | 61,93 | 62,14 | 60,41 | 60,86 | -1,48% | - |
| 17.12.2020 | 61,78 | 61,87 | 61,20 | 61,77 | -1,14% | - |
| 16.12.2020 | 62,24 | 62,68 | 61,85 | 62,48 | 1,09% | - |
| 15.12.2020 | 61,77 | 62,54 | 61,55 | 61,81 | 1,32% | - |
| 14.12.2020 | 62,78 | 62,81 | 60,68 | 61,00 | 0,24% | - |
| 11.12.2020 | 61,57 | 62,47 | 60,74 | 60,86 | -0,03% | - |
| 10.12.2020 | 59,25 | 60,88 | 59,12 | 60,88 | 1,76% | - |
| 09.12.2020 | 60,35 | 60,40 | 59,65 | 59,82 | -4,05% | - |
| 08.12.2020 | 59,85 | 63,71 | 58,65 | 62,35 | 3,93% | - |
| 07.12.2020 | 59,21 | 60,16 | 59,13 | 59,99 | 1,32% | - |
| 04.12.2020 | 58,93 | 59,29 | 58,46 | 59,21 | 2,57% | - |
| 03.12.2020 | 57,73 | 57,73 | 57,73 | 57,73 | -0,45% | - |
| 02.12.2020 | 57,06 | 59,83 | 56,98 | 57,99 | 3,67% | - |
| 01.12.2020 | 56,27 | 56,56 | 55,06 | 55,93 | 3,18% | - |
| 30.11.2020 | 56,05 | 56,73 | 54,16 | 54,21 | -5,95% | - |
| 27.11.2020 | 57,29 | 58,47 | 56,92 | 57,64 | -1,76% | - |
| 25.11.2020 | 58,76 | 59,74 | 57,63 | 58,67 | -1,16% | - |
| 24.11.2020 | 58,79 | 59,92 | 58,45 | 59,36 | 5,60% | - |
| 23.11.2020 | 55,87 | 56,80 | 55,87 | 56,21 | 2,70% | - |
| 20.11.2020 | 55,17 | 55,29 | 54,07 | 54,73 | -0,81% | - |
| 19.11.2020 | 0,00 | 55,29 | 0,00 | 55,18 | 0,66% | - |
| 18.11.2020 | 55,79 | 56,31 | 54,79 | 54,82 | -1,52% | - |
| 17.11.2020 | 55,66 | 55,67 | 55,66 | 55,66 | 1,70% | - |
| 16.11.2020 | 55,31 | 55,83 | 53,87 | 54,73 | 4,32% | - |
| 13.11.2020 | 52,92 | 53,19 | 52,14 | 52,47 | 2,25% | - |
| 12.11.2020 | 51,14 | 52,10 | 50,42 | 51,31 | -0,79% | - |
| 11.11.2020 | 51,82 | 52,74 | 51,01 | 51,72 | -3,80% | - |
| 10.11.2020 | 53,51 | 54,59 | 53,41 | 53,77 | 1,45% | - |
| 09.11.2020 | 54,24 | 55,20 | 52,90 | 53,00 | 11,12% | - |
| 06.11.2020 | 49,06 | 49,16 | 47,39 | 47,69 | -3,26% | - |
| 05.11.2020 | 47,48 | 50,39 | 47,48 | 49,30 | 5,74% | - |
| 04.11.2020 | 46,62 | 46,62 | 46,62 | 46,62 | -8,65% | - |
| 03.11.2020 | 50,78 | 51,61 | 50,28 | 51,04 | 1,54% | - |
| 02.11.2020 | 49,50 | 50,88 | 49,31 | 50,26 | 2,44% | - |
| 30.10.2020 | 48,39 | 49,21 | 0,00 | 49,07 | 1,29% | - |
| 29.10.2020 | 46,02 | 48,47 | 45,75 | 48,44 | 4,67% | - |
| 28.10.2020 | 45,78 | 47,12 | 45,48 | 46,28 | -1,40% | - |
| 27.10.2020 | 48,61 | 48,65 | 46,55 | 46,94 | -4,42% | - |
| 26.10.2020 | 48,55 | 49,14 | 48,08 | 49,11 | -3,57% | - |
| 23.10.2020 | 50,92 | 50,97 | 0,00 | 50,93 | 1,22% | - |
| 22.10.2020 | 48,35 | 50,81 | 48,29 | 50,31 | -0,13% | - |
| 21.10.2020 | 49,16 | 50,70 | 49,07 | 50,38 | 3,26% | - |
| 20.10.2020 | 49,25 | 49,58 | 48,65 | 48,79 | 2,77% | - |
| 19.10.2020 | 48,34 | 48,59 | 47,32 | 47,47 | 0,49% | - |
| 16.10.2020 | 47,15 | 47,97 | 46,65 | 47,24 | 0,15% | - |
| 15.10.2020 | 46,83 | 47,70 | 46,58 | 47,17 | 1,09% | - |
| 14.10.2020 | 47,93 | 48,08 | 46,63 | 46,66 | -2,12% | - |
| 13.10.2020 | 48,31 | 48,31 | 47,31 | 47,67 | -2,52% | - |
| 12.10.2020 | 48,09 | 49,08 | 47,80 | 48,90 | 1,17% | - |
| 09.10.2020 | 48,56 | 48,98 | 47,74 | 48,34 | -0,44% | - |
| 08.10.2020 | 48,14 | 48,76 | 47,49 | 48,55 | 3,32% | - |
| 07.10.2020 | 47,28 | 47,75 | 46,32 | 46,99 | 3,43% | - |
| 06.10.2020 | 46,45 | 47,21 | 45,29 | 45,43 | 0,17% | - |
| 05.10.2020 | 45,37 | 45,37 | 45,35 | 45,36 | 5,75% | - |