137,880$
-3,64%
Echtzeit-Aktienkurs Wintrust Financial Corp.
Bid:
Ask:
Aktienkurse zur Wintrust Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 138,92 | 139,75 | 135,90 | 137,91 | -3,62% | 4,00 |
| 05.03.2026 | 143,41 | 144,41 | 141,25 | 143,09 | -1,55% | 269.786,00 |
| 04.03.2026 | 145,45 | 146,55 | 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 | 146,68 | 1,82% | 346.376,00 |
| 27.02.2026 | 148,43 | 149,46 | 141,25 | 144,06 | -5,34% | 628.664,00 |
| 26.02.2026 | 150,80 | 152,79 | 149,86 | 152,18 | 1,51% | 454.776,00 |
| 25.02.2026 | 149,85 | 151,05 | 148,60 | 149,92 | 0,71% | 415.817,00 |
| 24.02.2026 | 148,10 | 149,98 | 146,71 | 148,87 | -0,29% | 476.124,00 |
| 23.02.2026 | 156,14 | 157,50 | 147,88 | 149,31 | -4,47% | 400.450,00 |
| 20.02.2026 | 153,32 | 156,35 | 151,50 | 156,30 | 1,83% | 361.417,00 |
| 19.02.2026 | 154,57 | 155,60 | 152,78 | 153,49 | -1,03% | 328.008,00 |
| 18.02.2026 | 154,05 | 156,95 | 154,05 | 155,09 | 0,76% | 450.093,00 |
| 17.02.2026 | 153,86 | 156,04 | 153,54 | 153,92 | 0,12% | 473.477,00 |
| 13.02.2026 | 150,33 | 153,77 | 149,25 | 153,74 | 2,13% | 507.988,00 |
| 12.02.2026 | 155,71 | 156,03 | 149,86 | 150,54 | -2,36% | 416.123,00 |
| 11.02.2026 | 157,56 | 158,63 | 153,05 | 154,18 | -1,21% | 445.118,00 |
| 10.02.2026 | 157,84 | 160,40 | 155,78 | 156,07 | -1,58% | 496.436,00 |
| 09.02.2026 | 160,85 | 161,50 | 158,54 | 158,57 | -1,72% | 528.063,00 |
| 06.02.2026 | 159,37 | 162,96 | 158,91 | 161,35 | 2,14% | 552.590,00 |
| 05.02.2026 | 156,40 | 159,41 | 155,87 | 157,97 | 0,10% | 826.717,00 |
| 04.02.2026 | 156,83 | 161,57 | 155,50 | 157,82 | 1,14% | 953.850,00 |
| 03.02.2026 | 149,85 | 156,16 | 149,85 | 156,04 | 4,23% | 1.020.840,00 |
| 02.02.2026 | 147,49 | 150,33 | 147,03 | 149,71 | 1,51% | 629.770,00 |
| 30.01.2026 | 146,40 | 148,30 | 145,64 | 147,49 | -0,28% | 396.452,00 |
| 29.01.2026 | 145,84 | 147,99 | 145,47 | 147,90 | 1,82% | 430.964,00 |
| 28.01.2026 | 145,47 | 147,30 | 145,00 | 145,26 | -0,14% | 433.060,00 |
| 27.01.2026 | 146,96 | 146,96 | 144,44 | 145,47 | -0,66% | 403.355,00 |
| 26.01.2026 | 146,57 | 147,98 | 144,41 | 146,44 | 0,31% | 592.008,00 |
| 23.01.2026 | 151,95 | 152,07 | 145,28 | 145,99 | -4,09% | 708.601,00 |
| 22.01.2026 | 151,86 | 155,96 | 151,16 | 152,21 | 0,44% | 831.755,00 |
| 21.01.2026 | 148,42 | 155,99 | 145,00 | 151,54 | 4,71% | 1.307.218,00 |
| 20.01.2026 | 144,29 | 146,63 | 144,29 | 144,72 | -0,83% | 484.012,00 |
| 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 | 1,44% | 414.249,00 |
| 14.01.2026 | 143,00 | 144,82 | 142,00 | 144,32 | 0,82% | 380.428,00 |
| 13.01.2026 | 143,70 | 144,55 | 142,24 | 143,15 | -0,32% | 321.143,00 |
| 12.01.2026 | 144,48 | 145,00 | 142,38 | 143,61 | -1,57% | 311.492,00 |
| 09.01.2026 | 148,03 | 148,97 | 145,67 | 145,90 | -1,44% | 284.005,00 |
| 08.01.2026 | 146,10 | 149,79 | 146,07 | 148,03 | 1,32% | 429.416,00 |
| 07.01.2026 | 147,69 | 147,69 | 144,71 | 146,10 | -1,04% | 364.763,00 |
| 06.01.2026 | 145,33 | 147,73 | 144,66 | 147,63 | 1,53% | 327.176,00 |
| 05.01.2026 | 142,29 | 146,96 | 142,29 | 145,40 | 1,92% | 311.480,00 |