Holen Sie sich die Stockscreener-App
128.13
1.15%
1.5768
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Wintrust Financial Corp-Aktien (WTFC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-21 | $128.8 | $122.7 | $6.12 | 552,701.0 | +1.19% |
| 2025-10-20 | $127.3 | $123.3 | $4.00 | 617,589.0 | +3.10% |
| 2025-10-17 | $123.2 | $120.1 | $3.05 | 678,422.0 | +2.08% |
| 2025-10-16 | $127.4 | $119.6 | $7.77 | 1,075,633.0 | -6.10% |
| 2025-10-15 | $132.3 | $127.5 | $4.73 | 395,545.0 | -2.77% |
| 2025-10-14 | $132.6 | $127.3 | $5.22 | 353,325.0 | +2.55% |
| 2025-10-13 | $129.3 | $126.5 | $2.77 | 465,445.0 | +2.33% |
| 2025-10-10 | $132.6 | $125.5 | $7.07 | 539,989.0 | -4.50% |
| 2025-10-09 | $132.3 | $130.3 | $2.02 | 391,595.0 | -0.14% |
| 2025-10-08 | $132.9 | $131.0 | $1.86 | 338,184.0 | -0.05% |
| 2025-10-07 | $134.0 | $130.8 | $3.16 | 332,364.0 | -0.73% |
| 2025-10-06 | $135.4 | $131.2 | $4.21 | 620,090.0 | +1.72% |
| 2025-10-03 | $132.1 | $129.9 | $2.19 | 463,540.0 | -0.34% |
| 2025-10-02 | $131.6 | $129.3 | $2.30 | 538,610.0 | -0.58% |
| 2025-10-01 | $132.1 | $130.6 | $1.54 | 515,837.0 | -0.63% |
| 2025-09-30 | $133.4 | $130.6 | $2.82 | 328,498.0 | -0.09% |
| 2025-09-29 | $135.0 | $131.6 | $3.44 | 366,710.0 | -1.10% |
| 2025-09-26 | $135.2 | $133.1 | $2.12 | 195,764.0 | +0.33% |
| 2025-09-25 | $134.5 | $130.6 | $3.97 | 479,635.0 | +1.42% |
| 2025-09-24 | $134.0 | $131.3 | $2.72 | 274,282.0 | -0.96% |
| 2025-09-23 | $136.2 | $132.5 | $3.73 | 345,261.0 | -0.28% |
Wintrust Financial Corp-Aktien (WTFC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Wintrust Financial Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der WTFC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Wintrust Financial Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Wintrust Financial Corp-Aktien (WTFC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $135.4 | $119.6 | $15.76 | 7,878,869.0 | -3.31% |
| 2025-09 | $141.7 | $130.6 | $11.12 | 8,099,857.0 | -3.53% |
| 2025-08 | $138.9 | $121.8 | $17.10 | 7,888,504.0 | +7.27% |
| 2025-07 | $136.5 | $123.2 | $13.25 | 10,146,607.0 | +3.23% |
| 2025-06 | $125.2 | $116.6 | $8.63 | 7,556,046.0 | +3.83% |
| 2025-05 | $123.5 | $110.5 | $12.92 | 6,398,773.0 | +7.41% |
| 2025-04 | $114.7 | $89.10 | $25.62 | 13,313,241.0 | -1.15% |
| 2025-03 | $126.0 | $106.6 | $19.42 | 9,486,919.0 | -9.65% |
| 2025-02 | $133.4 | $122.0 | $11.32 | 6,811,219.0 | -4.85% |
| 2025-01 | $137.9 | $122.4 | $15.58 | 9,873,243.0 | +4.89% |
Wintrust Financial Corp-Aktien (WTFC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $139.4 | $121.9 | $17.44 | 8,192,321.0 | -9.85% |
| 2024-11 | $142.0 | $111.9 | $30.18 | 8,145,023.0 | +19.09% |
| 2024-10 | $118.7 | $102.3 | $16.35 | 8,660,626.0 | +6.78% |
| 2024-09 | $110.9 | $100.0 | $10.88 | 7,329,238.0 | -0.25% |
| 2024-08 | $109.6 | $93.54 | $16.06 | 7,212,266.0 | +0.55% |
| 2024-07 | $113.7 | $95.85 | $17.83 | 11,964,277.0 | +9.78% |
| 2024-06 | $99.45 | $91.38 | $8.07 | 5,721,232.0 | -0.05% |
| 2024-05 | $104.1 | $94.71 | $9.43 | 5,353,316.0 | +2.04% |
| 2024-04 | $104.5 | $93.15 | $11.34 | 7,980,020.0 | -7.42% |
| 2024-03 | $105.3 | $93.38 | $11.91 | 8,317,442.0 | +8.34% |
| 2024-02 | $98.62 | $89.68 | $8.94 | 7,608,982.0 | -0.65% |
| 2024-01 | $100.7 | $89.78 | $10.93 | 9,650,561.0 | +4.56% |
Wintrust Financial Corp-Aktien (WTFC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $98.22 | $84.96 | $13.27 | 8,264,998.0 | +8.26% |
| 2023-11 | $86.55 | $73.37 | $13.17 | 7,506,717.0 | +14.70% |
| 2023-10 | $79.56 | $71.86 | $7.70 | 9,822,111.0 | -1.07% |
| 2023-09 | $80.01 | $74.21 | $5.80 | 7,409,025.0 | -2.72% |
| 2023-08 | $85.59 | $75.28 | $10.31 | 6,196,939.0 | -8.00% |
| 2023-07 | $86.81 | $70.25 | $16.56 | 10,552,223.0 | +16.17% |
| 2023-06 | $73.66 | $63.41 | $10.25 | 11,158,616.0 | +14.24% |
| 2023-05 | $68.99 | $58.12 | $10.87 | 10,942,352.0 | -7.02% |
| 2023-04 | $75.03 | $66.55 | $8.48 | 10,216,834.0 | -6.28% |
| 2023-03 | $92.67 | $57.48 | $35.19 | 20,169,331.0 | -20.82% |
| 2023-02 | $95.97 | $89.53 | $6.44 | 7,108,016.0 | +0.72% |
| 2023-01 | $91.56 | $79.79 | $11.77 | 9,505,023.0 | +8.22% |
1.06%
0.26%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):