24,955$
0,02%
Echtzeit-Aktienkurs Wintrust Financial Corp
Bid:
Ask:
Aktienkurse zur Wintrust Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 24,95 | 24,95 | 24,94 | 24,95 | -1,62% | 33.451,00 |
| 30.06.2025 | 25,35 | 25,36 | 25,35 | 25,36 | 0,08% | 58.136,00 |
| 27.06.2025 | 25,34 | 25,35 | 25,34 | 25,34 | 0,04% | 9.921,00 |
| 26.06.2025 | 25,33 | 25,34 | 25,33 | 25,33 | 0,00% | 248.643,00 |
| 25.06.2025 | 25,33 | 25,34 | 25,33 | 25,33 | -0,02% | 97.690,00 |
| 24.06.2025 | 25,35 | 25,35 | 25,32 | 25,33 | -0,02% | 538.519,00 |
| 23.06.2025 | 25,32 | 25,34 | 25,32 | 25,34 | 0,08% | 16.103,00 |
| 20.06.2025 | 25,32 | 25,32 | 25,32 | 25,32 | 0,04% | 4.198,00 |
| 18.06.2025 | 25,31 | 25,32 | 25,31 | 25,31 | 0,03% | 7.832,00 |
| 17.06.2025 | 25,31 | 25,31 | 25,30 | 25,30 | 0,01% | 9.815,00 |
| 16.06.2025 | 25,29 | 25,32 | 25,29 | 25,30 | 0,00% | 178.011,00 |
| 13.06.2025 | 25,26 | 25,30 | 25,25 | 25,30 | 0,19% | 14.389,00 |
| 12.06.2025 | 25,26 | 25,27 | 25,25 | 25,25 | 0,01% | 14.665,00 |
| 11.06.2025 | 25,26 | 25,27 | 25,25 | 25,25 | 0,00% | 25.597,00 |
| 10.06.2025 | 25,25 | 25,26 | 25,25 | 25,25 | -0,04% | 13.855,00 |
| 09.06.2025 | 25,24 | 25,27 | 25,23 | 25,26 | 0,11% | 13.803,00 |
| 06.06.2025 | 25,23 | 25,25 | 25,23 | 25,23 | 0,05% | 5.620,00 |
| 05.06.2025 | 25,22 | 25,24 | 25,22 | 25,22 | 0,04% | 8.144,00 |
| 04.06.2025 | 25,21 | 25,22 | 25,20 | 25,21 | 0,08% | 8.976,00 |
| 03.06.2025 | 25,17 | 25,21 | 25,16 | 25,19 | 0,04% | 48.237,00 |
| 02.06.2025 | 25,10 | 25,19 | 25,10 | 25,18 | 0,24% | 199.315,00 |
| 30.05.2025 | 25,13 | 25,14 | 25,07 | 25,12 | -0,04% | 40.520,00 |
| 29.05.2025 | 25,09 | 25,20 | 25,09 | 25,13 | 0,04% | 94.439,00 |
| 28.05.2025 | 25,08 | 25,13 | 25,08 | 25,12 | 0,16% | 6.711,00 |
| 27.05.2025 | 25,13 | 25,13 | 24,99 | 25,08 | 0,12% | 42.857,00 |
| 23.05.2025 | 25,08 | 25,10 | 25,00 | 25,05 | -0,24% | 37.112,00 |
| 22.05.2025 | 25,09 | 25,13 | 25,05 | 25,11 | 0,12% | 36.952,00 |
| 21.05.2025 | 25,08 | 25,14 | 25,07 | 25,08 | -0,12% | 29.711,00 |
| 20.05.2025 | 25,11 | 25,13 | 25,06 | 25,11 | 0,04% | 15.038,00 |
| 19.05.2025 | 25,12 | 25,14 | 25,06 | 25,10 | 0,08% | 16.979,00 |
| 16.05.2025 | 25,10 | 25,12 | 25,07 | 25,08 | 0,04% | 5.808,00 |
| 15.05.2025 | 25,10 | 25,11 | 25,06 | 25,07 | -0,04% | 9.596,00 |
| 14.05.2025 | 25,09 | 25,17 | 25,06 | 25,08 | 0,08% | 25.398,00 |
| 13.05.2025 | 25,10 | 25,10 | 25,04 | 25,06 | -0,12% | 15.456,00 |
| 12.05.2025 | 25,04 | 25,13 | 25,02 | 25,09 | 0,04% | 222.581,00 |
| 09.05.2025 | 25,08 | 25,09 | 25,04 | 25,08 | 0,00% | 86.227,00 |
| 08.05.2025 | 25,06 | 25,12 | 25,05 | 25,08 | 0,16% | 171.568,00 |
| 07.05.2025 | 25,03 | 25,07 | 25,03 | 25,04 | 0,04% | 10.174,00 |
| 06.05.2025 | 25,04 | 25,04 | 25,02 | 25,03 | 0,04% | 5.033,00 |
| 05.05.2025 | 25,00 | 25,02 | 25,00 | 25,02 | -0,04% | 1.717,00 |
| 02.05.2025 | 24,99 | 25,04 | 24,99 | 25,03 | 0,36% | 4.158,00 |
| 01.05.2025 | 24,97 | 24,97 | 24,92 | 24,94 | -0,28% | 1.776,00 |
| 30.04.2025 | 25,00 | 25,03 | 24,97 | 25,01 | -0,04% | 4.229,00 |
| 29.04.2025 | 25,04 | 25,04 | 24,94 | 25,02 | -0,08% | 11.465,00 |
| 28.04.2025 | 25,03 | 25,04 | 24,98 | 25,04 | 0,30% | 2.150,00 |
| 25.04.2025 | 25,00 | 25,00 | 24,97 | 24,97 | 0,14% | 1.107,00 |
| 24.04.2025 | 24,97 | 25,00 | 24,89 | 24,93 | -0,11% | 3.426,00 |
| 23.04.2025 | 24,90 | 24,97 | 24,83 | 24,96 | 0,51% | 7.367,00 |
| 22.04.2025 | 24,80 | 24,89 | 24,75 | 24,83 | 0,49% | 3.299,00 |
| 21.04.2025 | 24,73 | 24,73 | 24,71 | 24,71 | -0,16% | 2.587,00 |
| 17.04.2025 | 24,82 | 25,00 | 24,75 | 24,75 | -0,28% | 4.050,00 |
| 16.04.2025 | 24,98 | 24,99 | 24,81 | 24,82 | 0,08% | 2.669,00 |
| 15.04.2025 | 24,81 | 24,81 | 24,75 | 24,80 | 0,32% | 5.922,00 |
| 14.04.2025 | 24,75 | 24,82 | 24,70 | 24,72 | -0,08% | 5.648,00 |
| 11.04.2025 | 24,54 | 24,75 | 24,54 | 24,74 | 0,06% | 3.579,00 |
| 10.04.2025 | 24,71 | 24,80 | 24,36 | 24,73 | 0,06% | 6.921,00 |
| 09.04.2025 | 24,70 | 24,85 | 24,45 | 24,71 | -0,16% | 23.226,00 |
| 08.04.2025 | 24,70 | 24,78 | 24,67 | 24,75 | 0,20% | 7.050,00 |
| 07.04.2025 | 24,80 | 24,80 | 24,34 | 24,70 | -0,56% | 18.246,00 |
| 04.04.2025 | 24,90 | 24,92 | 24,73 | 24,84 | -0,30% | 24.667,00 |
| 03.04.2025 | 24,88 | 24,98 | 24,83 | 24,91 | -0,08% | 13.211,00 |
| 02.04.2025 | 24,91 | 24,95 | 24,91 | 24,93 | 0,14% | 4.752,00 |
| 01.04.2025 | 24,89 | 24,97 | 24,89 | 24,90 | -1,50% | 3.702,00 |
| 31.03.2025 | 25,28 | 25,30 | 25,28 | 25,28 | 0,00% | 3.194,00 |
| 28.03.2025 | 25,30 | 25,30 | 25,28 | 25,28 | 0,00% | 1.565,00 |
| 27.03.2025 | 25,30 | 25,30 | 25,28 | 25,28 | -0,08% | 16.511,00 |
| 26.03.2025 | 25,29 | 25,30 | 25,29 | 25,30 | 0,04% | 6.276,00 |
| 25.03.2025 | 25,29 | 25,30 | 25,28 | 25,29 | 0,02% | 5.731,00 |
| 24.03.2025 | 25,28 | 25,30 | 25,26 | 25,29 | 0,09% | 7.981,00 |
| 21.03.2025 | 25,27 | 25,28 | 25,26 | 25,26 | 0,03% | 4.022,00 |
| 20.03.2025 | 25,24 | 25,27 | 25,24 | 25,26 | 0,06% | 5.390,00 |
| 19.03.2025 | 25,30 | 25,30 | 25,23 | 25,24 | -0,10% | 10.145,00 |
| 18.03.2025 | 25,27 | 25,30 | 25,26 | 25,27 | 0,18% | 2.495,00 |
| 17.03.2025 | 25,27 | 25,27 | 25,22 | 25,22 | 0,03% | 2.243,00 |
| 14.03.2025 | 25,18 | 25,23 | 25,18 | 25,21 | -0,15% | 3.517,00 |
| 13.03.2025 | 25,25 | 25,26 | 25,20 | 25,25 | 0,08% | 2.709,00 |
| 12.03.2025 | 25,19 | 25,23 | 25,17 | 25,23 | 0,08% | 15.483,00 |
| 11.03.2025 | 25,22 | 25,25 | 25,21 | 25,21 | 0,04% | 3.854,00 |
| 10.03.2025 | 25,20 | 25,21 | 25,20 | 25,20 | 0,00% | 3.798,00 |
| 07.03.2025 | 25,20 | 25,20 | 25,19 | 25,20 | 0,00% | 3.024,00 |
| 06.03.2025 | 25,19 | 25,21 | 25,18 | 25,20 | 0,04% | 4.196,00 |
| 05.03.2025 | 25,19 | 25,21 | 25,19 | 25,19 | -0,20% | 10.161,00 |
| 04.03.2025 | 25,23 | 25,24 | 25,19 | 25,24 | 0,12% | 2.197,00 |
| 03.03.2025 | 25,22 | 25,23 | 25,19 | 25,21 | 0,04% | 5.349,00 |
| 28.02.2025 | 25,17 | 25,20 | 25,17 | 25,20 | 0,00% | 6.058,00 |
| 27.02.2025 | 25,18 | 25,20 | 25,18 | 25,20 | 0,03% | 35.494,00 |
| 26.02.2025 | 25,20 | 25,20 | 25,17 | 25,19 | -0,03% | 2.891,00 |
| 25.02.2025 | 25,18 | 25,22 | 25,17 | 25,20 | 0,00% | 4.606,00 |
| 24.02.2025 | 25,15 | 25,20 | 25,15 | 25,20 | 0,12% | 3.349,00 |
| 21.02.2025 | 25,14 | 25,17 | 25,13 | 25,17 | 0,09% | 6.056,00 |
| 20.02.2025 | 25,12 | 25,17 | 25,12 | 25,15 | -0,01% | 2.721,00 |
| 19.02.2025 | 25,12 | 25,15 | 25,12 | 25,15 | 0,04% | 1.793,00 |
| 18.02.2025 | 25,12 | 25,16 | 25,12 | 25,14 | 0,08% | 2.658,00 |
| 14.02.2025 | 25,11 | 25,12 | 25,11 | 25,12 | 0,08% | 3.150,00 |
| 13.02.2025 | 25,10 | 25,10 | 25,08 | 25,10 | 0,08% | 7.405,00 |
| 12.02.2025 | 25,08 | 25,10 | 25,08 | 25,08 | -0,07% | 19.098,00 |
| 11.02.2025 | 25,08 | 25,10 | 25,08 | 25,10 | 0,01% | 4.990,00 |
| 10.02.2025 | 25,08 | 25,11 | 25,08 | 25,10 | -0,10% | 1.335,00 |
| 07.02.2025 | 25,09 | 25,12 | 25,09 | 25,12 | 0,08% | 1.371,00 |
| 06.02.2025 | 25,09 | 25,10 | 25,09 | 25,10 | -0,02% | 2.405,00 |