147,700$
1,58%
Echtzeit-Aktienkurs Wintrust Financial Corp.
Bid:
Ask:
Aktienkurse zur Wintrust Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 145,33 | 147,73 | 144,66 | 147,63 | 1,54% | 327.176,00 |
| 05.01.2026 | 142,29 | 146,96 | 142,29 | 145,38 | 1,91% | 311.477,00 |
| 02.01.2026 | 139,61 | 143,68 | 139,02 | 142,66 | 2,03% | 308.475,00 |
| 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% | 223.748,00 |
| 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% | 2.191.796,00 |
| 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 |
| 11.12.2025 | 140,06 | 143,76 | 140,06 | 142,01 | 0,64% | 443.387,00 |
| 10.12.2025 | 136,44 | 141,56 | 136,44 | 141,11 | 3,64% | 462.445,00 |
| 09.12.2025 | 137,58 | 138,99 | 135,92 | 136,16 | -1,08% | 297.817,00 |
| 08.12.2025 | 137,99 | 138,71 | 136,48 | 137,64 | 0,09% | 308.589,00 |
| 05.12.2025 | 136,61 | 138,24 | 135,46 | 137,52 | 0,74% | 415.878,00 |
| 04.12.2025 | 136,41 | 137,49 | 135,93 | 136,51 | -0,15% | 381.798,00 |
| 03.12.2025 | 135,07 | 137,18 | 134,04 | 136,72 | 1,22% | 421.969,00 |
| 02.12.2025 | 136,15 | 136,58 | 134,85 | 135,07 | -0,66% | 250.853,00 |
| 01.12.2025 | 133,47 | 136,51 | 133,38 | 135,97 | 1,46% | 347.083,00 |
| 28.11.2025 | 134,79 | 135,44 | 133,90 | 134,02 | -0,50% | 149.448,00 |
| 26.11.2025 | 136,26 | 137,00 | 134,24 | 134,70 | -1,32% | 333.581,00 |
| 25.11.2025 | 132,22 | 136,85 | 132,22 | 136,50 | 3,42% | 525.374,00 |
| 24.11.2025 | 131,29 | 132,67 | 129,86 | 131,99 | 0,56% | 411.462,00 |
| 21.11.2025 | 128,20 | 132,60 | 127,51 | 131,26 | 2,62% | 359.104,00 |
| 20.11.2025 | 128,03 | 131,98 | 127,43 | 127,91 | 0,11% | 868.555,00 |
| 19.11.2025 | 125,86 | 128,62 | 125,54 | 127,77 | 2,04% | 702.267,00 |
| 18.11.2025 | 123,03 | 125,86 | 122,00 | 125,21 | 1,43% | 407.242,00 |
| 17.11.2025 | 128,05 | 128,15 | 123,00 | 123,45 | -3,78% | 321.126,00 |
| 14.11.2025 | 127,84 | 128,30 | 126,03 | 128,30 | 0,21% | 345.177,00 |
| 13.11.2025 | 130,08 | 131,13 | 127,68 | 128,03 | -1,83% | 443.764,00 |
| 12.11.2025 | 131,53 | 133,63 | 130,33 | 130,41 | -0,43% | 410.039,00 |
| 11.11.2025 | 131,45 | 133,09 | 130,56 | 130,97 | -0,47% | 378.870,00 |
| 10.11.2025 | 130,77 | 132,95 | 130,30 | 131,59 | 0,74% | 488.096,00 |
| 07.11.2025 | 128,00 | 130,65 | 127,56 | 130,62 | 1,51% | 218.894,00 |
| 06.11.2025 | 129,38 | 130,13 | 127,23 | 128,68 | -0,84% | 338.799,00 |
| 05.11.2025 | 127,92 | 131,05 | 126,71 | 129,77 | 1,71% | 416.363,00 |
| 04.11.2025 | 128,09 | 128,85 | 126,26 | 127,59 | -0,91% | 348.464,00 |
| 03.11.2025 | 129,84 | 129,84 | 126,52 | 128,76 | -0,97% | 561.753,00 |
| 31.10.2025 | 127,22 | 130,22 | 125,95 | 130,02 | 1,94% | 536.340,00 |
| 30.10.2025 | 127,18 | 129,68 | 126,68 | 127,55 | 0,03% | 359.359,00 |
| 29.10.2025 | 128,37 | 130,12 | 127,01 | 127,51 | -1,50% | 409.258,00 |
| 28.10.2025 | 131,64 | 132,78 | 128,38 | 129,45 | -1,44% | 470.617,00 |
| 27.10.2025 | 129,82 | 132,22 | 129,29 | 131,34 | 1,78% | 565.465,00 |
| 24.10.2025 | 127,95 | 129,70 | 127,32 | 129,04 | 2,33% | 317.551,00 |
| 23.10.2025 | 126,57 | 127,69 | 125,79 | 126,10 | 0,06% | 480.342,00 |
| 22.10.2025 | 130,36 | 131,00 | 125,88 | 126,02 | -2,62% | 608.741,00 |
| 21.10.2025 | 124,36 | 129,83 | 122,68 | 129,41 | 2,26% | 1.251.126,00 |
| 20.10.2025 | 124,21 | 127,30 | 123,30 | 126,55 | 3,10% | 618.127,00 |
| 17.10.2025 | 122,22 | 123,18 | 120,13 | 122,74 | 2,08% | 678.685,00 |
| 16.10.2025 | 127,38 | 127,38 | 119,61 | 120,24 | -6,18% | 1.075.672,00 |
| 15.10.2025 | 132,26 | 132,26 | 127,53 | 128,16 | -2,69% | 395.553,00 |
| 14.10.2025 | 127,94 | 132,56 | 127,34 | 131,70 | 2,55% | 353.349,00 |
| 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 |