123,800$
-3,90%
Echtzeit-Aktienkurs Wintrust Financial Corp
Bid:
Ask:
Aktienkurse zur Wintrust Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 129,57 | 129,57 | 123,67 | 123,80 | -3,90% | 299.137,00 |
| 20.02.2025 | 130,22 | 130,92 | 127,41 | 128,82 | -1,51% | 291.738,00 |
| 19.02.2025 | 130,87 | 131,72 | 129,96 | 130,80 | -0,57% | 270.732,00 |
| 18.02.2025 | 130,03 | 133,37 | 129,61 | 131,55 | 1,50% | 408.705,00 |
| 14.02.2025 | 130,01 | 131,00 | 128,87 | 129,61 | -0,23% | 458.770,00 |
| 13.02.2025 | 129,51 | 130,99 | 128,86 | 129,91 | -0,06% | 373.627,00 |
| 12.02.2025 | 130,86 | 131,20 | 129,50 | 129,99 | -1,81% | 395.761,00 |
| 11.02.2025 | 128,87 | 132,55 | 128,47 | 132,39 | 2,57% | 465.187,00 |
| 10.02.2025 | 130,66 | 130,66 | 128,37 | 129,07 | -0,75% | 401.318,00 |
| 07.02.2025 | 131,34 | 132,03 | 129,11 | 130,04 | -0,88% | 293.406,00 |
| 06.02.2025 | 130,29 | 131,32 | 128,85 | 131,19 | 1,22% | 278.886,00 |
| 05.02.2025 | 129,79 | 129,88 | 127,82 | 129,61 | 0,37% | 339.759,00 |
| 04.02.2025 | 127,23 | 129,66 | 126,66 | 129,13 | 1,48% | 297.962,00 |
| 03.02.2025 | 127,17 | 129,55 | 125,61 | 127,25 | -2,72% | 438.535,00 |
| 31.01.2025 | 131,97 | 132,76 | 130,60 | 130,81 | -0,82% | 321.005,00 |
| 30.01.2025 | 134,08 | 134,37 | 130,30 | 131,89 | -0,71% | 433.726,00 |
| 29.01.2025 | 131,83 | 133,90 | 131,43 | 132,83 | 0,55% | 531.742,00 |
| 28.01.2025 | 129,32 | 132,36 | 128,67 | 132,11 | 1,69% | 570.497,00 |
| 27.01.2025 | 131,76 | 133,35 | 129,56 | 129,91 | -1,43% | 581.878,00 |
| 24.01.2025 | 134,63 | 134,63 | 130,90 | 131,79 | -0,93% | 648.479,00 |
| 23.01.2025 | 134,85 | 135,05 | 132,19 | 133,03 | -0,20% | 642.482,00 |
| 22.01.2025 | 137,95 | 137,95 | 129,61 | 133,29 | -2,65% | 699.659,00 |
| 21.01.2025 | 136,15 | 137,87 | 135,82 | 136,92 | 1,38% | 460.298,00 |
| 17.01.2025 | 134,16 | 135,43 | 132,84 | 135,05 | 1,20% | 906.566,00 |
| 16.01.2025 | 132,40 | 134,52 | 132,02 | 133,45 | 0,00% | 453.211,00 |
| 15.01.2025 | 135,48 | 135,48 | 131,61 | 133,45 | 2,39% | 541.888,00 |
| 14.01.2025 | 127,86 | 131,21 | 126,60 | 130,34 | 3,02% | 440.120,00 |
| 13.01.2025 | 123,75 | 126,91 | 123,75 | 126,52 | 1,53% | 360.488,00 |
| 10.01.2025 | 125,97 | 126,54 | 122,66 | 124,61 | -2,85% | 432.650,00 |
| 08.01.2025 | 126,95 | 129,29 | 126,11 | 128,26 | 0,53% | 477.085,00 |
| 07.01.2025 | 128,78 | 129,03 | 125,32 | 127,58 | -0,08% | 413.814,00 |
| 06.01.2025 | 126,54 | 129,69 | 125,86 | 127,68 | 1,49% | 450.253,00 |
| 03.01.2025 | 124,36 | 129,89 | 122,37 | 125,81 | 1,45% | 250.216,00 |
| 02.01.2025 | 125,06 | 126,58 | 123,81 | 124,01 | -0,56% | 386.523,00 |
| 31.12.2024 | 125,22 | 125,58 | 124,07 | 124,71 | 0,24% | 234.375,00 |
| 30.12.2024 | 124,64 | 125,63 | 123,29 | 124,41 | -0,64% | 298.391,00 |
| 27.12.2024 | 125,87 | 126,76 | 123,92 | 125,21 | -1,02% | 195.658,00 |
| 26.12.2024 | 125,13 | 126,74 | 124,77 | 126,50 | 0,45% | 150.861,00 |
| 24.12.2024 | 124,27 | 125,99 | 123,98 | 125,93 | 1,21% | 111.127,00 |
| 23.12.2024 | 123,60 | 125,87 | 123,21 | 124,42 | 0,20% | 407.791,00 |
| 20.12.2024 | 122,32 | 125,48 | 121,95 | 124,17 | 1,18% | 1.518.445,00 |
| 19.12.2024 | 127,17 | 127,66 | 122,53 | 122,72 | -1,48% | 661.481,00 |
| 18.12.2024 | 131,11 | 132,38 | 124,42 | 124,56 | -4,37% | 819.299,00 |
| 17.12.2024 | 130,93 | 131,83 | 129,52 | 130,25 | -1,06% | 458.577,00 |
| 16.12.2024 | 131,34 | 131,77 | 129,97 | 131,64 | 0,18% | 300.515,00 |
| 13.12.2024 | 133,56 | 133,80 | 131,03 | 131,41 | -1,31% | 430.963,00 |
| 12.12.2024 | 134,33 | 134,75 | 132,77 | 133,15 | -0,73% | 390.216,00 |
| 11.12.2024 | 134,44 | 135,27 | 133,21 | 134,13 | 1,34% | 322.131,00 |
| 10.12.2024 | 133,71 | 134,80 | 131,88 | 132,36 | -0,53% | 257.042,00 |
| 09.12.2024 | 136,87 | 137,00 | 132,97 | 133,06 | -2,70% | 295.729,00 |
| 06.12.2024 | 137,44 | 137,60 | 134,34 | 136,75 | 0,21% | 237.128,00 |
| 05.12.2024 | 139,38 | 139,38 | 136,26 | 136,46 | -0,74% | 370.006,00 |
| 04.12.2024 | 136,80 | 137,74 | 135,36 | 137,48 | 0,89% | 342.441,00 |
| 03.12.2024 | 137,64 | 138,34 | 134,20 | 136,27 | -0,74% | 747.058,00 |
| 02.12.2024 | 138,68 | 138,68 | 136,62 | 137,29 | -0,52% | 490.062,00 |
| 29.11.2024 | 139,93 | 141,01 | 137,42 | 138,01 | -0,35% | 260.818,00 |
| 27.11.2024 | 139,39 | 140,42 | 138,15 | 138,50 | 0,44% | 336.872,00 |
| 26.11.2024 | 137,65 | 138,97 | 136,07 | 137,89 | -0,29% | 487.385,00 |
| 25.11.2024 | 138,84 | 142,04 | 137,88 | 138,29 | 0,88% | 617.676,00 |
| 22.11.2024 | 133,79 | 137,33 | 133,79 | 137,08 | 2,58% | 365.886,00 |
| 21.11.2024 | 131,09 | 134,55 | 131,09 | 133,63 | 2,14% | 50.890,00 |
| 20.11.2024 | 130,76 | 131,25 | 129,53 | 130,83 | -0,22% | 354.687,00 |
| 19.11.2024 | 129,49 | 132,00 | 129,49 | 131,12 | -0,85% | 279.416,00 |
| 18.11.2024 | 132,18 | 132,91 | 130,32 | 132,25 | 0,37% | 313.889,00 |
| 15.11.2024 | 131,21 | 132,35 | 128,75 | 131,76 | 0,62% | 508.971,00 |
| 14.11.2024 | 132,70 | 133,14 | 130,20 | 130,95 | -1,29% | 341.583,00 |
| 13.11.2024 | 134,21 | 136,08 | 132,46 | 132,66 | -0,75% | 284.505,00 |
| 12.11.2024 | 132,68 | 134,35 | 132,00 | 133,66 | 0,39% | 345.676,00 |
| 11.11.2024 | 130,88 | 134,82 | 130,77 | 133,13 | 3,53% | 545.120,00 |
| 08.11.2024 | 127,23 | 129,21 | 125,99 | 128,60 | 1,16% | 382.754,00 |
| 07.11.2024 | 129,67 | 129,67 | 126,81 | 127,13 | -3,27% | 604.474,00 |
| 06.11.2024 | 123,46 | 131,66 | 123,46 | 131,43 | 14,14% | 1.198.851,00 |
| 05.11.2024 | 113,72 | 115,38 | 113,72 | 115,15 | 1,61% | 223.609,00 |
| 04.11.2024 | 114,36 | 114,36 | 111,86 | 113,33 | -0,93% | 240.286,00 |
| 01.11.2024 | 117,01 | 117,12 | 114,18 | 114,39 | -1,29% | 383.459,00 |
| 31.10.2024 | 117,49 | 118,06 | 115,75 | 115,88 | -1,45% | 280.030,00 |
| 30.10.2024 | 114,60 | 118,69 | 114,60 | 117,59 | 1,62% | 268.069,00 |
| 29.10.2024 | 116,06 | 116,48 | 115,05 | 115,71 | -0,30% | 300.700,00 |
| 28.10.2024 | 113,78 | 116,35 | 113,56 | 116,06 | 2,69% | 307.129,00 |
| 25.10.2024 | 114,89 | 115,91 | 112,32 | 113,02 | -1,01% | 305.265,00 |
| 24.10.2024 | 114,72 | 115,28 | 112,73 | 114,17 | -0,14% | 365.489,00 |
| 23.10.2024 | 115,44 | 116,40 | 113,36 | 114,33 | -0,37% | 517.754,00 |
| 22.10.2024 | 106,18 | 115,37 | 105,75 | 114,76 | 2,20% | 697.768,00 |
| 21.10.2024 | 115,35 | 115,80 | 112,07 | 112,29 | -2,67% | 605.191,00 |
| 18.10.2024 | 116,85 | 116,88 | 115,04 | 115,37 | -1,40% | 415.681,00 |
| 17.10.2024 | 114,85 | 117,77 | 114,75 | 117,01 | 2,02% | 485.301,00 |
| 16.10.2024 | 113,69 | 115,82 | 113,63 | 114,69 | 1,77% | 272.684,00 |
| 15.10.2024 | 112,72 | 116,42 | 111,86 | 112,70 | 0,44% | 454.656,00 |
| 14.10.2024 | 111,27 | 112,90 | 110,10 | 112,21 | 1,09% | 205.651,00 |
| 11.10.2024 | 107,67 | 111,55 | 107,67 | 111,00 | 3,86% | 385.415,00 |
| 10.10.2024 | 107,46 | 108,27 | 106,38 | 106,87 | -0,69% | 279.486,00 |
| 09.10.2024 | 105,43 | 108,37 | 105,43 | 107,61 | 1,98% | 304.724,00 |
| 08.10.2024 | 106,50 | 106,73 | 105,46 | 105,52 | -0,72% | 143.153,00 |
| 07.10.2024 | 106,20 | 107,02 | 105,24 | 106,28 | -0,30% | 272.885,00 |
| 04.10.2024 | 106,50 | 107,99 | 105,70 | 106,60 | 1,84% | 294.863,00 |
| 03.10.2024 | 103,83 | 105,06 | 103,20 | 104,67 | 0,50% | 360.841,00 |
| 02.10.2024 | 103,97 | 105,00 | 102,34 | 104,15 | -0,48% | 389.072,00 |
| 01.10.2024 | 107,77 | 107,77 | 104,07 | 104,65 | -3,58% | 315.055,00 |
| 30.09.2024 | 106,33 | 108,78 | 105,67 | 108,53 | 1,86% | 336.903,00 |
| 27.09.2024 | 107,74 | 108,14 | 106,27 | 106,55 | -0,43% | 283.186,00 |