100,080$
2,00%
Echtzeit-Aktienkurs Wintrust Financial Corp.
Bid:
Ask:
Aktienkurse zur Wintrust Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 98,87 | 100,18 | 98,49 | 100,08 | 2,06% | 70.744,00 |
| 01.05.2024 | 97,22 | 99,65 | 96,79 | 98,06 | 1,50% | 207.844,00 |
| 30.04.2024 | 97,46 | 98,32 | 96,58 | 96,61 | -1,65% | 181.042,00 |
| 29.04.2024 | 99,03 | 99,37 | 97,97 | 98,23 | -0,79% | 399.341,00 |
| 26.04.2024 | 98,94 | 99,87 | 98,93 | 99,01 | -0,16% | 170.496,00 |
| 25.04.2024 | 99,31 | 99,41 | 97,65 | 99,17 | -0,96% | 296.555,00 |
| 24.04.2024 | 99,03 | 100,30 | 99,03 | 100,13 | 0,33% | 219.394,00 |
| 23.04.2024 | 99,22 | 100,96 | 99,22 | 99,80 | 0,50% | 245.524,00 |
| 22.04.2024 | 97,21 | 99,87 | 96,61 | 99,30 | 2,05% | 358.466,00 |
| 19.04.2024 | 95,66 | 97,77 | 95,66 | 97,31 | 2,10% | 384.752,00 |
| 18.04.2024 | 96,25 | 97,46 | 94,33 | 95,31 | 0,25% | 721.072,00 |
| 17.04.2024 | 95,56 | 96,10 | 94,41 | 95,07 | 0,73% | 469.229,00 |
| 16.04.2024 | 93,57 | 95,34 | 93,15 | 94,38 | -1,95% | 866.811,00 |
| 15.04.2024 | 98,01 | 98,64 | 95,58 | 96,26 | -0,76% | 417.549,00 |
| 12.04.2024 | 96,47 | 97,19 | 96,12 | 97,00 | -0,60% | 444.508,00 |
| 11.04.2024 | 98,46 | 98,50 | 96,84 | 97,59 | -0,65% | 318.901,00 |
| 10.04.2024 | 99,80 | 99,80 | 97,56 | 98,23 | -3,22% | 337.227,00 |
| 09.04.2024 | 102,13 | 102,95 | 101,11 | 101,50 | 0,10% | 174.190,00 |
| 08.04.2024 | 100,81 | 102,00 | 100,80 | 101,40 | 0,68% | 170.160,00 |
| 05.04.2024 | 100,19 | 101,49 | 99,88 | 100,72 | 0,68% | 286.164,00 |
| 04.04.2024 | 101,30 | 102,40 | 99,61 | 100,04 | -0,34% | 252.652,00 |
| 03.04.2024 | 100,56 | 101,37 | 100,15 | 100,38 | -0,54% | 175.581,00 |
| 02.04.2024 | 102,07 | 103,42 | 100,92 | 100,93 | -2,08% | 212.249,00 |
| 01.04.2024 | 104,49 | 104,49 | 102,39 | 103,07 | -1,26% | 337.012,00 |
| 28.03.2024 | 104,60 | 105,29 | 104,04 | 104,39 | -0,30% | 308.880,00 |
| 27.03.2024 | 100,96 | 104,70 | 100,96 | 104,70 | 3,75% | 333.400,00 |
| 26.03.2024 | 100,95 | 101,62 | 100,15 | 100,92 | 0,41% | 296.242,00 |
| 25.03.2024 | 99,41 | 101,00 | 99,41 | 100,51 | 1,11% | 280.737,00 |
| 22.03.2024 | 100,45 | 100,54 | 99,04 | 99,41 | -0,63% | 470.506,00 |
| 21.03.2024 | 99,82 | 100,97 | 99,06 | 100,05 | 0,87% | 362.421,00 |
| 20.03.2024 | 97,56 | 99,83 | 97,42 | 99,18 | 1,08% | 396.998,00 |
| 19.03.2024 | 96,72 | 98,75 | 96,72 | 98,12 | 1,63% | 487.000,00 |
| 18.03.2024 | 97,43 | 97,56 | 96,32 | 96,55 | -0,54% | 356.015,00 |
| 15.03.2024 | 96,47 | 98,17 | 96,47 | 97,07 | 0,76% | 1.175.703,00 |
| 14.03.2024 | 97,35 | 97,73 | 95,75 | 96,34 | -1,21% | 392.896,00 |
| 13.03.2024 | 96,97 | 98,61 | 96,82 | 97,52 | 0,38% | 183.785,00 |
| 12.03.2024 | 96,23 | 97,64 | 95,65 | 97,15 | 0,82% | 357.389,00 |
| 11.03.2024 | 97,62 | 97,62 | 96,23 | 96,36 | -1,31% | 358.467,00 |
| 08.03.2024 | 99,11 | 99,27 | 97,42 | 97,64 | 0,07% | 292.044,00 |
| 07.03.2024 | 99,90 | 100,55 | 97,47 | 97,57 | -1,62% | 349.190,00 |
| 06.03.2024 | 100,00 | 100,70 | 97,29 | 99,18 | -0,74% | 300.375,00 |
| 05.03.2024 | 96,07 | 100,09 | 96,07 | 99,92 | 3,29% | 438.931,00 |
| 04.03.2024 | 97,32 | 98,90 | 96,42 | 96,74 | -0,31% | 394.418,00 |
| 01.03.2024 | 95,61 | 97,21 | 93,38 | 97,04 | 0,75% | 373.967,00 |
| 29.02.2024 | 97,29 | 98,00 | 95,43 | 96,32 | -0,19% | 494.601,00 |
| 28.02.2024 | 97,64 | 98,24 | 96,50 | 96,50 | -1,56% | 252.035,00 |
| 27.02.2024 | 96,71 | 98,09 | 96,58 | 98,03 | 1,63% | 283.559,00 |
| 26.02.2024 | 96,82 | 98,10 | 96,25 | 96,46 | -1,03% | 271.666,00 |
| 23.02.2024 | 96,54 | 98,62 | 95,44 | 97,46 | 1,34% | 477.377,00 |
| 22.02.2024 | 96,67 | 97,55 | 95,87 | 96,17 | -0,23% | 350.077,00 |
| 21.02.2024 | 96,21 | 96,52 | 95,30 | 96,39 | -0,02% | 283.989,00 |
| 20.02.2024 | 96,00 | 97,26 | 96,00 | 96,41 | -0,59% | 198.410,00 |
| 16.02.2024 | 96,83 | 97,85 | 96,34 | 96,98 | -0,48% | 191.803,00 |
| 15.02.2024 | 95,23 | 98,09 | 95,23 | 97,45 | 2,71% | 293.329,00 |
| 14.02.2024 | 94,20 | 94,88 | 93,02 | 94,88 | 1,70% | 198.507,00 |
| 13.02.2024 | 92,87 | 93,90 | 90,29 | 93,29 | -2,68% | 503.001,00 |
| 12.02.2024 | 93,57 | 96,78 | 93,57 | 95,86 | 2,12% | 346.134,00 |
| 09.02.2024 | 92,67 | 94,67 | 91,93 | 93,87 | 1,31% | 371.318,00 |
| 08.02.2024 | 90,93 | 92,73 | 90,74 | 92,66 | 1,35% | 270.981,00 |
| 07.02.2024 | 91,89 | 92,34 | 89,68 | 91,42 | -0,78% | 275.629,00 |
| 06.02.2024 | 92,56 | 93,42 | 91,11 | 92,14 | -0,38% | 440.677,00 |
| 05.02.2024 | 92,54 | 93,33 | 91,72 | 92,49 | -1,07% | 267.081,00 |
| 02.02.2024 | 92,00 | 94,73 | 91,86 | 93,49 | -0,26% | 562.419,00 |
| 01.02.2024 | 97,14 | 97,73 | 91,18 | 93,73 | -3,42% | 683.332,00 |
| 31.01.2024 | 98,57 | 99,00 | 96,72 | 97,05 | -2,66% | 475.830,00 |
| 30.01.2024 | 100,13 | 100,38 | 99,20 | 99,70 | -0,52% | 311.530,00 |
| 29.01.2024 | 99,22 | 100,25 | 98,82 | 100,22 | 0,92% | 239.129,00 |
| 26.01.2024 | 99,38 | 99,68 | 98,30 | 99,31 | 0,66% | 308.425,00 |
| 25.01.2024 | 99,70 | 100,50 | 97,34 | 98,66 | -0,21% | 228.575,00 |
| 24.01.2024 | 98,81 | 100,69 | 98,25 | 98,87 | 1,05% | 415.129,00 |
| 23.01.2024 | 100,39 | 100,70 | 97,82 | 97,84 | -1,57% | 511.801,00 |
| 22.01.2024 | 99,25 | 100,71 | 98,66 | 99,40 | 0,87% | 448.151,00 |
| 19.01.2024 | 96,50 | 98,63 | 95,96 | 98,54 | 3,02% | 591.848,00 |
| 18.01.2024 | 91,92 | 95,87 | 91,92 | 95,65 | 2,58% | 886.316,00 |
| 17.01.2024 | 92,05 | 94,03 | 92,00 | 93,24 | -0,48% | 566.015,00 |
| 16.01.2024 | 93,02 | 94,01 | 92,61 | 93,69 | -0,32% | 621.282,00 |
| 12.01.2024 | 95,44 | 96,00 | 93,19 | 93,99 | -1,21% | 484.601,00 |
| 11.01.2024 | 94,51 | 95,17 | 93,07 | 95,14 | 0,00% | 417.499,00 |
| 10.01.2024 | 93,31 | 95,23 | 93,12 | 95,14 | 1,92% | 543.905,00 |
| 09.01.2024 | 92,25 | 93,42 | 92,21 | 93,35 | -0,16% | 309.143,00 |
| 08.01.2024 | 91,78 | 93,52 | 91,16 | 93,50 | 1,91% | 320.945,00 |
| 05.01.2024 | 90,83 | 93,05 | 89,78 | 91,75 | 0,34% | 584.644,00 |
| 04.01.2024 | 90,74 | 92,01 | 90,74 | 91,44 | 0,96% | 340.003,00 |
| 03.01.2024 | 91,44 | 91,62 | 90,21 | 90,57 | -2,23% | 361.478,00 |
| 02.01.2024 | 91,87 | 93,68 | 91,87 | 92,64 | -0,12% | 278.025,00 |
| 29.12.2023 | 93,83 | 94,07 | 92,63 | 92,75 | -1,34% | 193.449,00 |
| 28.12.2023 | 93,55 | 94,23 | 93,49 | 94,01 | -0,13% | 171.585,00 |
| 27.12.2023 | 94,40 | 94,95 | 93,77 | 94,13 | -0,19% | 241.307,00 |
| 26.12.2023 | 93,21 | 94,51 | 92,75 | 94,31 | 1,54% | 164.560,00 |
| 22.12.2023 | 93,37 | 93,92 | 92,60 | 92,88 | 0,09% | 222.128,00 |
| 21.12.2023 | 92,86 | 93,13 | 91,48 | 92,80 | 1,03% | 222.441,00 |
| 20.12.2023 | 93,24 | 94,56 | 91,85 | 91,85 | -1,90% | 253.298,00 |
| 19.12.2023 | 93,45 | 94,53 | 93,12 | 93,63 | 0,39% | 277.873,00 |
| 18.12.2023 | 93,97 | 94,03 | 92,11 | 93,26 | 0,26% | 578.999,00 |
| 15.12.2023 | 96,86 | 97,40 | 92,32 | 93,02 | -4,18% | 1.539.067,00 |
| 14.12.2023 | 96,29 | 98,23 | 95,55 | 97,08 | 3,28% | 884.399,00 |
| 13.12.2023 | 90,14 | 94,00 | 89,33 | 94,00 | 4,46% | 379.100,00 |
| 12.12.2023 | 90,77 | 91,04 | 89,80 | 89,99 | -0,99% | 318.363,00 |
| 11.12.2023 | 91,04 | 91,86 | 90,74 | 90,89 | -0,43% | 271.135,00 |
| 08.12.2023 | 90,16 | 91,28 | 89,68 | 91,28 | 1,66% | 382.720,00 |