Holen Sie sich die Stockscreener-App
143.54
1.79%
2.52
Handel nachbörslich:
143.54
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 |
|---|---|---|---|---|---|
| 2026-10-15 | $144.2 | $140.8 | $3.34 | 637,114.0 | +1.79% |
| 2026-10-14 | $141.9 | $140.4 | $1.50 | 558,511.0 | -1.24% |
| 2026-10-13 | $145.6 | $142.6 | $3.00 | 353,662.0 | -0.98% |
| 2026-10-12 | $145.7 | $143.5 | $2.20 | 368,062.0 | +0.66% |
| 2026-10-09 | $144.3 | $142.7 | $1.62 | 294,749.0 | -0.66% |
| 2026-10-08 | $144.7 | $141.5 | $3.20 | 583,246.0 | +1.20% |
| 2026-10-07 | $143.3 | $138.2 | $5.09 | 1,210,712.0 | -1.69% |
| 2026-10-06 | $146.7 | $144.7 | $2.00 | 681,375.0 | -0.18% |
| 2026-10-05 | $147.2 | $143.7 | $3.46 | 671,550.0 | +0.12% |
| 2026-10-02 | $146.1 | $144.2 | $1.97 | 435,987.0 | +1.02% |
| 2026-10-01 | $144.1 | $138.6 | $5.51 | 809,463.0 | +1.22% |
| 2026-09-30 | $144.2 | $141.5 | $2.66 | 393,323.0 | -1.16% |
| 2026-09-29 | $145.0 | $142.4 | $2.59 | 535,238.0 | -0.37% |
| 2026-09-28 | $146.1 | $143.9 | $2.21 | 327,045.0 | -1.43% |
| 2026-09-25 | $146.5 | $144.7 | $1.75 | 317,288.0 | +1.24% |
| 2026-09-24 | $144.8 | $142.7 | $2.08 | 358,386.0 | +0.42% |
| 2026-09-23 | $146.0 | $143.6 | $2.41 | 380,521.0 | -0.68% |
| 2026-09-22 | $148.5 | $144.5 | $4.04 | 419,821.0 | -1.62% |
| 2026-09-21 | $148.7 | $146.9 | $1.80 | 331,367.0 | -0.30% |
| 2026-09-18 | $148.3 | $146.9 | $1.42 | 987,109.0 | -0.28% |
| 2026-09-17 | $150.2 | $147.8 | $2.41 | 434,169.0 | -0.20% |
| 2026-09-16 | $152.8 | $145.6 | $7.17 | 503,051.0 | -2.13% |
| 2026-09-15 | $153.3 | $151.0 | $2.29 | 367,560.0 | -0.34% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $147.2 | $138.2 | $8.93 | 6,604,431.0 | +1.21% |
| 2026-09 | $154.6 | $141.5 | $13.13 | 8,918,237.0 | -5.68% |
| 2026-08 | $164.6 | $150.3 | $14.30 | 11,347,910.0 | -5.75% |
| 2026-07 | $167.2 | $155.4 | $11.78 | 14,995,505.0 | -0.73% |
| 2026-06 | $163.4 | $146.6 | $16.75 | 11,008,383.0 | +6.98% |
| 2026-05 | $154.4 | $143.2 | $11.17 | 8,045,283.0 | -0.23% |
| 2026-04 | $153.8 | $136.3 | $17.46 | 9,109,924.0 | +8.37% |
| 2026-03 | $147.8 | $129.2 | $18.68 | 11,004,156.0 | -3.55% |
| 2026-02 | $163.0 | $141.2 | $21.71 | 10,361,776.0 | -2.33% |
| 2026-01 | $156.0 | $139.0 | $16.97 | 9,695,773.0 | +5.49% |
Wintrust Financial Corp-Aktien (WTFC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $144.7 | $133.4 | $11.32 | 10,118,570.0 | +5.26% |
| 2025-11 | $137.0 | $122.0 | $15.00 | 8,028,593.0 | +3.08% |
| 2025-10 | $135.4 | $119.6 | $15.76 | 12,331,442.0 | -1.83% |
| 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% |
1.68%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):