Wintrust Financial Corporation WTFC
NASDAQ · Vereinigte Staaten · Finanzen
$141,17-0,66 (-0,46 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $141,12 | -0,49 % | $141,60 | $141,60 | $138,56 | 172,47K |
| 2026-09-30 | $141,82 | -1,16 % | $143,25 | $144,17 | $141,51 | 393,30K |
| 2026-09-29 | $143,49 | -0,37 % | $144,15 | $145,03 | $142,44 | 536,30K |
| 2026-09-28 | $144,02 | -1,43 % | $146,11 | $146,11 | $143,90 |
| 326,60K |
| 2026-09-25 | $146,11 | +1,24 % | $145,42 | $146,49 | $144,74 | 317,30K |
| 2026-09-24 | $144,32 | +0,42 % | $144,18 | $144,75 | $142,67 | 358,40K |
| 2026-09-23 | $143,71 | -0,68 % | $144,60 | $145,98 | $143,57 | 380,50K |
| 2026-09-22 | $144,70 | -1,62 % | $147,85 | $148,54 | $144,50 | 419,80K |
| 2026-09-21 | $147,08 | -0,30 % | $148,22 | $148,66 | $146,86 | 342,80K |
| 2026-09-18 | $147,52 | -0,28 % | $147,86 | $148,33 | $146,91 | 987,10K |
| 2026-09-17 | $147,94 | -0,20 % | $150,17 | $150,17 | $147,76 | 473,80K |
| 2026-09-16 | $148,24 | -2,13 % | $151,60 | $152,77 | $145,60 | 545,60K |
| 2026-09-15 | $151,47 | -0,34 % | $151,99 | $153,28 | $151,00 | 421,10K |
| 2026-09-14 | $151,99 | -0,11 % | $152,08 | $153,36 | $150,90 | 426,90K |
| 2026-09-11 | $152,16 | +0,94 % | $152,21 | $152,54 | $149,88 | 538,80K |
| 2026-09-10 | $150,75 | +0,13 % | $150,33 | $151,05 | $148,80 | 426,30K |
| 2026-09-09 | $150,55 | -1,20 % | $151,27 | $152,26 | $150,08 | 402,50K |
| 2026-09-08 | $152,38 | -1,13 % | $153,62 | $154,49 | $152,17 | 483,90K |
| 2026-09-04 | $154,12 | +0,39 % | $152,90 | $154,64 | $152,72 | 227,70K |
| 2026-09-03 | $153,52 | +0,85 % | $153,00 | $154,30 | $151,79 | 339,40K |
| 2026-09-02 | $152,22 | +2,34 % | $149,52 | $153,59 | $149,49 | 380,40K |
| 2026-09-01 | $148,74 | -1,08 % | $150,00 | $151,35 | $148,25 | 353,50K |
| 2026-08-31 | $150,36 | -1,69 % | $152,56 | $152,95 | $150,29 | 357,00K |
| 2026-08-28 | $152,95 | -0,02 % | $153,65 | $154,28 | $152,28 | 437,10K |
| 2026-08-27 | $152,98 | -0,08 % | $152,03 | $153,12 | $150,65 | 366,90K |
| 2026-08-26 | $153,10 | +1,33 % | $152,17 | $154,02 | $151,30 | 577,30K |
| 2026-08-25 | $151,09 | -0,59 % | $152,71 | $152,71 | $150,50 | 470,30K |
| 2026-08-24 | $151,99 | -0,45 % | $152,89 | $154,50 | $151,78 | 370,80K |
| 2026-08-21 | $152,67 | +0,04 % | $153,55 | $154,13 | $151,53 | 413,20K |
| 2026-08-20 | $152,61 | -0,52 % | $153,12 | $154,08 | $151,42 | 396,40K |
| 2026-08-19 | $153,41 | -3,43 % | $159,05 | $159,49 | $153,27 | 662,50K |
| 2026-08-18 | $158,86 | -1,30 % | $161,43 | $162,08 | $158,28 | 618,00K |
| 2026-08-17 | $160,96 | -0,93 % | $161,74 | $163,93 | $160,61 | 432,90K |
| 2026-08-14 | $162,47 | +0,01 % | $162,13 | $163,32 | $160,22 | 314,40K |
| 2026-08-13 | $162,45 | -0,09 % | $163,64 | $164,57 | $161,33 | 494,30K |
| 2026-08-12 | $162,60 | +0,31 % | $162,03 | $163,04 | $160,62 | 874,90K |
| 2026-08-11 | $162,10 | +1,82 % | $159,55 | $162,32 | $158,74 | 725,30K |
| 2026-08-10 | $159,20 | +0,28 % | $158,52 | $160,03 | $158,11 | 539,50K |
| 2026-08-07 | $158,75 | -0,24 % | $158,61 | $160,37 | $157,78 | 874,40K |
| 2026-08-06 | $159,13 | -1,43 % | $162,44 | $162,56 | $158,99 | 426,60K |
| 2026-08-05 | $161,44 | -0,94 % | $164,44 | $164,44 | $161,37 | 517,00K |
| 2026-08-04 | $162,97 | +0,75 % | $161,92 | $164,59 | $160,85 | 1,02M |
| 2026-08-03 | $161,76 | +1,39 % | $159,86 | $162,27 | $159,86 | 485,70K |
| 2026-07-31 | $159,54 | -0,07 % | $160,52 | $160,71 | $158,24 | 480,80K |
| 2026-07-30 | $159,65 | +0,28 % | $160,16 | $160,21 | $158,17 | 593,10K |
| 2026-07-29 | $159,21 | -1,16 % | $159,72 | $161,85 | $158,63 | 458,20K |
| 2026-07-28 | $161,08 | +1,38 % | $160,40 | $161,60 | $159,77 | 687,90K |
| 2026-07-27 | $158,88 | +0,14 % | $159,05 | $161,40 | $158,72 | 540,80K |
| 2026-07-24 | $158,66 | +0,56 % | $157,97 | $159,65 | $156,68 | 543,50K |
| 2026-07-23 | $157,77 | -0,48 % | $157,20 | $157,84 | $155,71 | 677,90K |
| 2026-07-22 | $158,53 | -0,25 % | $157,65 | $159,10 | $155,90 | 828,60K |
| 2026-07-21 | $158,93 | -2,89 % | $162,09 | $162,09 | $156,51 | 1,46M |
| 2026-07-20 | $163,66 | -0,39 % | $164,65 | $165,55 | $162,29 | 864,50K |
| 2026-07-17 | $164,30 | -1,56 % | $165,41 | $166,03 | $163,87 | 1,39M |
| 2026-07-16 | $166,90 | +2,63 % | $162,71 | $167,22 | $162,71 | 689,30K |
| 2026-07-15 | $162,62 | +0,16 % | $162,11 | $164,07 | $161,67 | 548,80K |
| 2026-07-14 | $162,36 | +0,53 % | $161,43 | $163,28 | $160,62 | 763,80K |
| 2026-07-13 | $161,50 | -0,01 % | $162,16 | $162,31 | $160,88 | 633,80K |
| 2026-07-10 | $161,52 | -0,14 % | $162,22 | $162,78 | $160,94 | 449,00K |
| 2026-07-09 | $161,74 | +2,10 % | $158,84 | $162,69 | $158,84 | 622,70K |
| 2026-07-08 | $158,42 | -1,88 % | $160,57 | $160,57 | $155,43 | 681,90K |
| 2026-07-07 | $161,45 | -0,82 % | $162,71 | $164,00 | $161,09 | 693,40K |
| 2026-07-06 | $162,79 | +0,99 % | $161,09 | $163,61 | $160,98 | 420,70K |
| 2026-07-02 | $161,19 | -0,98 % | $163,96 | $164,00 | $159,71 | 537,40K |
| 2026-07-01 | $162,79 | +1,29 % | $160,45 | $163,20 | $159,99 | 467,60K |
| 2026-06-30 | $160,72 | +0,22 % | $160,20 | $161,23 | $159,40 | 445,90K |
| 2026-06-29 | $160,37 | -0,58 % | $160,85 | $161,91 | $159,63 | 595,20K |
| 2026-06-26 | $161,31 | -0,35 % | $162,13 | $162,58 | $159,85 | 852,90K |
| 2026-06-25 | $161,88 | +1,30 % | $159,42 | $163,36 | $159,42 | 622,30K |
| 2026-06-24 | $159,81 | +1,49 % | $157,73 | $160,81 | $157,71 | 635,20K |
| 2026-06-23 | $157,47 | +1,09 % | $155,89 | $157,73 | $155,48 | 562,20K |
| 2026-06-22 | $155,77 | +1,08 % | $154,69 | $156,69 | $154,13 | 472,00K |
| 2026-06-18 | $154,11 | +0,10 % | $154,78 | $156,92 | $153,26 | 971,70K |
| 2026-06-17 | $153,96 | -2,05 % | $156,26 | $158,09 | $152,89 | 486,40K |
| 2026-06-16 | $157,19 | +0,31 % | $157,74 | $159,45 | $156,58 | 429,30K |
| 2026-06-15 | $156,70 | -1,61 % | $160,00 | $161,05 | $156,08 | 486,30K |
| 2026-06-12 | $159,26 | +2,19 % | $157,46 | $159,32 | $156,47 | 430,90K |
| 2026-06-11 | $155,85 | +0,79 % | $154,93 | $156,03 | $152,73 | 466,10K |
| 2026-06-10 | $154,63 | -0,37 % | $155,20 | $156,96 | $154,33 | 501,00K |
| 2026-06-09 | $155,20 | +2,38 % | $153,03 | $157,14 | $152,42 | 562,30K |
| 2026-06-08 | $151,59 | -0,86 % | $153,45 | $154,38 | $151,47 | 541,60K |
| 2026-06-05 | $152,90 | +0,27 % | $152,46 | $154,00 | $151,46 | 344,90K |
| 2026-06-04 | $152,49 | +3,02 % | $149,62 | $152,86 | $149,62 | 446,80K |
| 2026-06-03 | $148,02 | -1,39 % | $149,39 | $149,39 | $147,66 | 436,80K |
| 2026-06-02 | $150,10 | +2,05 % | $147,08 | $150,41 | $147,08 | 390,90K |
| 2026-06-01 | $147,08 | -2,10 % | $148,17 | $149,73 | $146,61 | 354,30K |
| 2026-05-29 | $150,23 | -0,31 % | $150,18 | $151,27 | $148,20 | 586,60K |
| 2026-05-28 | $150,69 | 0,00 % | $149,81 | $151,16 | $145,56 | 305,50K |
| 2026-05-27 | $150,69 | -0,48 % | $151,67 | $152,41 | $150,29 | 371,30K |
| 2026-05-26 | $151,41 | +1,01 % | $150,96 | $152,39 | $150,32 | 260,50K |