131,790$
2,62%
Echtzeit-Aktienkurs Wintrust Financial Corp.
Bid:
Ask:
Aktienkurse zur Wintrust Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 127,84 | 132,53 | 127,53 | 131,79 | 2,62% | 54.333,00 |
| 13.10.2025 | 126,52 | 129,28 | 126,51 | 128,43 | 2,33% | 352.963,00 |
| 10.10.2025 | 131,86 | 132,55 | 125,48 | 125,51 | -4,50% | 545.416,00 |
| 09.10.2025 | 131,73 | 132,29 | 130,27 | 131,42 | -0,14% | 391.607,00 |
| 08.10.2025 | 132,68 | 132,86 | 131,00 | 131,61 | -0,05% | 338.184,00 |
| 07.10.2025 | 132,88 | 134,00 | 130,85 | 131,67 | -0,73% | 332.366,00 |
| 06.10.2025 | 131,20 | 135,37 | 131,16 | 132,64 | 1,72% | 619.993,00 |
| 03.10.2025 | 132,00 | 132,42 | 129,90 | 130,40 | -0,34% | 68.834,00 |
| 02.10.2025 | 131,25 | 131,60 | 129,30 | 130,84 | -0,58% | 538.650,00 |
| 01.10.2025 | 132,08 | 132,11 | 130,57 | 131,60 | -0,59% | 515.670,00 |
| 30.09.2025 | 132,57 | 133,39 | 130,57 | 132,38 | -0,14% | 328.498,00 |
| 29.09.2025 | 134,82 | 134,99 | 131,55 | 132,56 | -1,10% | 365.931,00 |
| 26.09.2025 | 134,30 | 135,25 | 133,13 | 134,04 | 0,33% | 194.990,00 |
| 25.09.2025 | 131,62 | 134,54 | 130,83 | 133,60 | 1,42% | 479.633,00 |
| 24.09.2025 | 133,42 | 134,00 | 131,28 | 131,73 | -0,96% | 274.327,00 |
| 23.09.2025 | 133,90 | 136,22 | 132,49 | 133,01 | -0,28% | 345.261,00 |
| 22.09.2025 | 134,73 | 135,43 | 132,93 | 133,38 | -1,26% | 410.865,00 |
| 19.09.2025 | 136,96 | 136,96 | 134,06 | 135,08 | -1,21% | 880.241,00 |
| 18.09.2025 | 134,72 | 137,47 | 134,47 | 136,74 | 2,04% | 284.613,00 |
| 17.09.2025 | 133,43 | 136,66 | 132,87 | 134,00 | 0,93% | 393.216,00 |
| 16.09.2025 | 133,79 | 133,79 | 131,46 | 132,76 | -0,67% | 356.847,00 |
| 15.09.2025 | 136,02 | 136,38 | 133,33 | 133,66 | -1,42% | 516.027,00 |
| 12.09.2025 | 136,06 | 136,63 | 134,55 | 135,58 | -0,37% | 292.841,00 |
| 11.09.2025 | 137,18 | 137,40 | 135,51 | 136,09 | -0,67% | 418.754,00 |
| 10.09.2025 | 137,72 | 139,35 | 136,98 | 137,01 | -0,65% | 477.081,00 |
| 09.09.2025 | 138,63 | 139,18 | 137,41 | 137,91 | -0,59% | 354.777,00 |
| 08.09.2025 | 139,67 | 139,67 | 136,93 | 138,73 | -0,57% | 281.588,00 |
| 05.09.2025 | 140,52 | 141,69 | 137,96 | 139,53 | -0,20% | 438.311,00 |
| 04.09.2025 | 137,47 | 139,87 | 136,27 | 139,81 | 2,25% | 325.430,00 |
| 03.09.2025 | 136,83 | 137,86 | 135,76 | 136,74 | -0,01% | 319.695,00 |
| 02.09.2025 | 135,46 | 137,25 | 134,86 | 136,76 | -0,39% | 348.093,00 |
| 29.08.2025 | 138,17 | 138,91 | 136,71 | 137,29 | -0,63% | 573.999,00 |
| 28.08.2025 | 138,15 | 138,88 | 136,76 | 138,16 | 0,33% | 529.405,00 |
| 27.08.2025 | 135,93 | 138,21 | 135,61 | 137,71 | 0,98% | 557.338,00 |
| 26.08.2025 | 133,98 | 136,77 | 133,58 | 136,37 | 1,76% | 452.147,00 |
| 25.08.2025 | 133,46 | 134,40 | 133,09 | 134,01 | -0,01% | 330.265,00 |
| 22.08.2025 | 128,99 | 134,60 | 128,31 | 134,02 | 4,13% | 489.618,00 |
| 21.08.2025 | 128,09 | 129,12 | 127,79 | 128,71 | -0,09% | 199.199,00 |
| 20.08.2025 | 127,81 | 129,31 | 126,81 | 128,83 | 0,68% | 321.607,00 |
| 19.08.2025 | 128,06 | 129,24 | 127,60 | 127,96 | -0,52% | 306.083,00 |
| 18.08.2025 | 126,98 | 128,74 | 126,30 | 128,62 | 1,20% | 308.398,00 |
| 15.08.2025 | 128,27 | 128,27 | 126,31 | 127,09 | -0,62% | 302.858,00 |
| 14.08.2025 | 127,04 | 127,93 | 126,12 | 127,88 | -0,44% | 193.157,00 |
| 13.08.2025 | 128,31 | 128,75 | 127,15 | 128,45 | 0,87% | 428.427,00 |
| 12.08.2025 | 123,81 | 127,39 | 123,44 | 127,34 | 3,91% | 471.170,00 |
| 11.08.2025 | 124,20 | 124,66 | 121,97 | 122,55 | -1,04% | 344.782,00 |
| 08.08.2025 | 124,05 | 124,75 | 123,32 | 123,84 | 0,85% | 217.799,00 |
| 07.08.2025 | 125,89 | 126,07 | 122,49 | 122,80 | -1,78% | 283.505,00 |
| 06.08.2025 | 126,14 | 126,14 | 124,51 | 125,02 | -0,64% | 372.403,00 |
| 05.08.2025 | 125,04 | 126,14 | 122,33 | 125,82 | 0,78% | 460.107,00 |
| 04.08.2025 | 124,83 | 125,36 | 123,03 | 124,85 | 0,67% | 260.854,00 |
| 01.08.2025 | 125,53 | 126,31 | 121,81 | 124,02 | -3,12% | 501.378,00 |
| 31.07.2025 | 129,43 | 130,32 | 127,61 | 128,01 | -1,92% | 415.493,00 |
| 30.07.2025 | 132,14 | 132,75 | 129,95 | 130,51 | -0,76% | 443.582,00 |
| 29.07.2025 | 133,00 | 135,00 | 131,01 | 131,51 | -0,37% | 626.305,00 |
| 28.07.2025 | 132,80 | 132,99 | 130,61 | 132,00 | -0,08% | 306.063,00 |
| 25.07.2025 | 132,81 | 133,40 | 129,39 | 132,11 | -0,52% | 475.872,00 |
| 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% | 555.452,00 |
| 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% | 911.692,00 |
| 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% | 658.173,00 |
| 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% | 317.367,00 |
| 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% | 263.896,00 |
| 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 | 0,13% | 319.637,00 |
| 30.05.2025 | 119,81 | 119,82 | 118,29 | 119,41 | -0,45% | 251.115,00 |
| 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 |