Wintrust Financial Corporation (WTFC)

WTFC
🏛️ Vereinigte Staaten →
132.56
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 134.73 134.73 134.73 134.73 2.2K
09:32 134.12 134.12 134.12 134.12 1.8K
09:34 134.20 134.20 134.20 134.20 1.4K
09:36 133.93 133.93 133.93 133.93 0.6K
09:37 133.77 133.77 133.77 133.77 0.7K
09:40 133.86 133.86 133.86 133.86 0.1K
09:41 133.77 133.77 133.77 133.76 0.6K
09:42 133.60 133.60 133.60 133.60 1.2K
09:45 133.80 133.99 133.80 133.99 1.5K
09:49 133.81 133.81 133.81 133.81 0.3K
09:51 134.01 134.37 134.01 134.37 3.9K
09:52 134.36 134.36 134.36 134.36 0.2K
09:53 134.23 134.23 134.23 134.23 1.5K
09:55 134.40 134.40 134.40 134.40 2.5K
09:57 134.58 134.58 134.58 134.58 0.3K
09:58 134.58 134.62 134.58 134.62 0.7K
09:59 134.73 134.79 134.73 134.79 0.5K
10:00 134.62 134.62 134.62 134.62 1.5K
10:01 134.46 134.46 134.46 134.46 1.3K
10:06 134.83 134.83 134.83 134.83 0.6K
10:08 135.01 135.01 135.01 135.01 0.3K
10:09 135.02 135.05 135.02 135.04 0.6K
10:10 135.21 135.21 135.21 135.21 0.3K
10:11 135.12 135.12 135.12 135.12 0.4K
10:12 135.10 135.19 135.10 135.19 0.4K
10:13 135.10 135.12 135.10 135.12 1.5K
10:14 135.09 135.09 135.09 135.09 1.2K
10:15 134.99 134.99 134.99 134.99 0.2K
10:16 134.97 134.97 134.94 134.94 0.5K
10:17 134.93 134.93 134.84 134.84 2.1K
10:18 134.76 134.83 134.76 134.83 1.1K
10:19 134.68 134.68 134.68 134.68 0.7K
10:20 134.88 134.88 134.88 134.88 0.6K
10:22 134.77 134.77 134.77 134.77 0.7K
10:24 134.60 134.60 134.60 134.60 1.6K
10:29 134.70 134.70 134.70 134.70 1.1K
10:33 134.36 134.36 134.36 134.36 1.3K
10:40 134.27 134.41 134.27 134.41 0.6K
10:41 134.40 134.40 134.40 134.40 2.8K
10:42 134.45 134.45 134.45 134.45 1.6K
10:44 134.55 134.55 134.55 134.55 0.2K
10:45 134.54 134.76 134.54 134.76 1.8K
10:47 134.59 134.59 134.59 134.59 0.3K
10:49 134.62 134.62 134.62 134.62 0.3K
10:50 134.64 134.64 134.64 134.64 0.1K
10:51 134.43 134.78 134.43 134.78 2.2K
10:53 134.76 134.76 134.76 134.76 0.4K
10:54 134.77 134.77 134.77 134.76 0.2K
10:57 134.92 135.07 134.92 135.07 1.2K
10:58 135.12 135.12 135.12 135.12 0.7K
10:59 135.15 135.15 135.15 135.15 0.6K
11:01 135.21 135.21 135.21 135.21 1.2K
11:04 135.32 135.32 135.32 135.32 1.0K
11:09 135.28 135.28 135.28 135.28 0.2K
11:10 135.27 135.27 135.27 135.26 0.5K
11:11 135.10 135.10 135.10 135.10 0.7K
11:12 135.15 135.15 135.15 135.15 0.3K
11:13 135.14 135.14 135.09 135.09 0.3K
11:14 135.10 135.10 135.10 135.10 3.4K
11:15 135.04 135.04 135.01 135.01 2.5K
11:16 135.01 135.01 135.01 135.01 1.7K
11:17 135.04 135.04 135.04 135.04 1.9K
11:20 135.32 135.32 135.32 135.32 0.3K
11:22 135.32 135.32 135.32 135.32 0.7K
11:23 135.10 135.24 135.10 135.24 0.8K
11:24 135.04 135.04 135.04 135.04 0.4K
11:25 135.03 135.10 135.03 135.10 1.8K
11:26 135.15 135.19 134.82 135.19 1.3K
11:28 135.43 135.43 135.43 135.43 0.1K
11:29 135.15 135.15 135.15 135.15 0.6K
11:30 135.08 135.09 135.08 135.09 0.8K
11:31 135.12 135.12 135.12 135.12 1.0K
11:38 135.10 135.10 135.10 135.10 1.1K
11:39 134.97 134.97 134.97 134.97 2.1K
11:45 134.79 134.79 134.79 134.79 0.1K
11:46 134.79 134.79 134.79 134.79 0.7K
11:47 134.60 134.66 134.60 134.66 0.8K
11:50 134.69 134.69 134.69 134.69 0.4K
11:51 134.62 134.62 134.62 134.62 0.4K
11:52 134.62 134.62 134.62 134.62 0.6K
11:53 134.54 134.54 134.53 134.53 0.9K
11:55 134.46 134.46 134.42 134.42 1.7K
11:56 134.53 134.57 134.48 134.48 1.9K
12:00 134.52 134.52 134.52 134.52 0.3K
12:01 134.50 134.50 134.50 134.50 0.5K
12:02 134.46 134.46 134.46 134.46 0.8K
12:05 134.58 134.58 134.58 134.58 0.7K
12:06 134.79 134.79 134.79 134.79 1.0K
12:09 134.49 134.49 134.49 134.49 21.6K
12:10 134.57 134.57 134.37 134.37 5.6K
12:11 134.38 134.38 134.22 134.22 2.6K
12:13 134.29 134.29 134.29 134.29 1.1K
12:18 134.20 134.20 134.20 134.20 1.0K
12:19 134.06 134.06 134.06 134.06 0.8K
12:20 134.10 139.13 134.10 134.18 8.4K
12:21 134.26 134.26 134.26 134.26 0.7K
12:23 134.23 134.23 134.23 134.23 0.8K
12:24 134.35 134.35 134.35 134.35 0.5K
12:26 134.50 134.50 134.44 134.44 0.7K
12:27 134.59 134.59 134.59 134.59 6.2K
12:41 134.12 134.12 134.12 134.12 0.4K
12:43 134.23 134.23 134.23 134.23 0.7K
12:47 134.31 134.31 134.31 134.31 0.6K
12:52 134.31 134.31 134.31 134.31 1.1K
12:59 134.34 134.34 134.34 134.34 0.9K
13:00 134.24 134.24 134.24 134.24 0.8K
13:04 134.22 134.22 134.22 134.22 0.7K
13:08 133.99 133.99 133.99 133.99 0.8K
13:10 133.92 133.92 133.92 133.92 1.1K
13:15 133.95 133.95 133.95 133.95 0.5K
13:17 134.00 134.03 133.95 133.95 2.7K
13:20 134.15 134.15 134.15 134.15 2.7K
13:21 133.99 133.99 133.99 133.99 1.2K
13:28 133.98 133.98 133.98 133.98 0.4K
13:31 134.15 134.15 134.15 134.15 1.6K
13:35 134.05 134.05 134.05 134.05 1.1K
13:40 134.01 134.01 134.01 134.01 0.9K
13:41 133.92 133.92 133.92 133.92 1.0K
13:46 134.11 134.11 134.11 134.11 0.8K
13:47 133.95 133.95 133.94 133.94 0.5K
13:48 133.92 133.92 133.92 133.92 2.3K
13:55 133.56 133.56 133.56 133.56 0.1K
13:56 133.67 133.67 133.52 133.52 1.3K
13:57 133.45 133.45 133.45 133.45 0.3K
13:59 133.39 133.39 133.39 133.39 1.8K
14:00 133.56 133.56 133.56 133.56 2.9K
14:05 133.32 133.32 133.32 133.32 0.8K
14:07 133.30 133.30 133.30 133.29 0.3K
14:09 133.30 133.30 133.30 133.29 0.4K
14:11 133.36 133.43 133.36 133.43 1.6K
14:17 133.36 133.36 133.36 133.36 1.5K
14:21 133.30 133.30 133.30 133.30 0.1K
14:22 133.30 133.30 133.30 133.30 1.1K
14:23 133.38 133.38 133.38 133.38 0.9K
14:26 133.27 133.27 133.27 133.26 0.4K
14:28 133.34 133.34 133.34 133.34 1.2K
14:32 133.23 133.30 133.23 133.29 1.0K
14:33 133.29 133.29 133.22 133.22 0.9K
14:35 133.38 133.38 133.38 133.38 0.6K
14:36 133.41 133.55 133.41 133.55 1.4K
14:38 133.60 133.60 133.53 133.53 1.3K
14:42 133.61 133.61 133.61 133.61 1.5K
14:49 133.46 133.46 133.46 133.46 0.6K
14:51 133.51 133.51 133.50 133.50 1.2K
14:52 133.50 133.50 133.47 133.47 1.1K
14:54 133.50 133.50 133.47 133.47 3.7K
14:57 133.46 133.46 133.46 133.46 0.3K
14:58 133.50 133.50 133.45 133.45 0.8K
14:59 133.45 133.45 133.45 133.45 0.5K
15:00 133.44 133.44 133.43 133.43 1.6K
15:01 133.38 133.38 133.38 133.38 1.1K
15:06 133.26 133.26 133.26 133.26 0.5K
15:07 133.38 133.38 133.38 133.38 0.2K
15:08 133.28 133.29 133.28 133.29 1.6K
15:09 133.19 133.19 133.19 133.19 1.9K
15:11 133.24 133.24 133.24 133.24 0.8K
15:12 133.30 133.30 133.30 133.30 0.6K
15:14 133.24 133.24 133.24 133.24 1.1K
15:19 133.04 133.04 133.04 133.04 1.7K
15:21 132.93 132.93 132.93 132.93 1.1K
15:22 132.96 132.96 132.93 132.93 1.5K
15:23 133.01 133.01 133.01 133.01 0.5K
15:24 133.04 133.04 133.04 133.04 0.2K
15:25 133.15 133.15 133.15 133.15 0.9K
15:26 133.24 133.24 133.24 133.24 0.4K
15:27 133.15 133.15 133.15 133.15 0.3K
15:28 133.16 133.16 133.08 133.08 1.4K
15:31 133.16 133.22 133.16 133.22 3.5K
15:33 133.51 133.51 133.51 133.51 0.2K
15:34 133.46 133.56 133.46 133.49 2.5K
15:37 133.32 133.32 133.32 133.32 0.6K
15:39 133.50 133.55 133.44 133.55 4.2K
15:40 133.48 133.50 133.48 133.50 3.2K
15:43 133.44 133.50 133.44 133.49 34.6K
15:44 133.66 133.68 133.66 133.68 3.7K
15:46 133.65 133.70 133.65 133.70 0.4K
15:47 133.70 133.70 133.70 133.70 1.4K
15:48 133.65 133.70 133.65 133.65 2.0K
15:49 133.66 133.66 133.61 133.61 1.4K
15:50 133.55 133.55 133.55 133.55 1.7K
15:51 133.61 133.61 133.61 133.60 0.5K
15:52 133.61 133.73 133.61 133.73 14.5K
15:53 133.73 133.73 133.73 133.73 0.3K
15:54 133.64 133.64 133.48 133.48 2.9K
15:55 133.48 133.65 133.42 133.65 5.6K
15:56 133.67 133.67 133.49 133.60 7.8K
15:57 133.70 133.70 133.58 133.58 3.9K
15:58 133.60 133.60 133.44 133.45 6.7K
15:59 133.44 133.48 133.33 133.38 102.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 134.82 134.99 131.55 132.56 0.4M
2025-09-26 134.30 135.25 133.13 134.04 0.2M
2025-09-25 131.62 134.54 130.57 133.63 0.4M
2025-09-24 133.42 134.00 131.28 131.73 0.3M
2025-09-23 133.90 136.19 132.49 132.91 0.3M
2025-09-22 134.73 135.43 132.93 133.38 0.4M
2025-09-19 136.96 136.96 134.06 135.08 0.9M
2025-09-18 134.72 137.47 134.47 136.74 0.3M
2025-09-17 133.43 136.66 132.87 134.00 0.4M
2025-09-16 133.79 133.79 131.46 132.76 0.4M
2025-09-15 136.02 136.38 133.33 133.66 0.5M
2025-09-12 136.06 136.63 134.55 135.58 0.3M
2025-09-11 137.18 137.40 135.51 136.09 0.4M
2025-09-10 137.72 139.35 136.98 137.01 0.5M
2025-09-09 138.63 139.18 137.41 137.91 0.4M
2025-09-08 139.67 139.67 136.93 138.73 0.3M
2025-09-05 140.52 141.69 137.96 139.53 0.4M
2025-09-04 137.47 139.87 136.27 139.81 0.3M
2025-09-03 136.83 137.87 135.76 136.83 0.3M
2025-09-02 135.46 137.25 134.86 136.76 0.3M
2025-08-29 138.17 138.92 136.71 137.29 0.6M
2025-08-28 138.15 138.88 136.76 138.16 0.5M
2025-08-27 135.93 138.21 135.61 137.71 0.6M
2025-08-26 133.98 136.77 133.58 136.37 0.5M
2025-08-25 133.46 134.40 133.09 134.01 0.3M
2025-08-22 128.99 134.60 128.31 134.02 0.5M
2025-08-21 128.09 129.12 127.79 128.71 0.2M
2025-08-20 127.81 129.31 126.81 128.83 0.3M
2025-08-19 128.06 129.24 127.60 127.96 0.3M
2025-08-18 126.98 128.74 126.30 128.62 0.3M
2025-08-15 128.27 128.27 126.31 127.09 0.3M
2025-08-14 127.04 127.93 126.12 127.88 0.2M
2025-08-13 128.31 128.75 127.15 128.45 0.4M
2025-08-12 123.81 127.39 123.44 127.34 0.5M
2025-08-11 124.20 124.66 121.97 122.55 0.4M
2025-08-08 124.05 124.75 123.32 123.84 0.2M
2025-08-07 125.89 126.07 122.49 122.80 0.3M
2025-08-06 126.14 126.14 124.51 125.02 0.4M
2025-08-05 125.04 126.14 122.33 125.82 0.5M
2025-08-04 124.83 125.36 123.03 124.85 0.3M
2025-08-01 125.53 126.31 121.81 124.02 0.5M
2025-07-31 129.43 130.32 127.61 127.98 0.4M
2025-07-30 132.14 132.75 129.95 130.51 0.4M
2025-07-29 133.00 135.00 131.01 131.50 0.6M
2025-07-28 132.80 132.99 130.61 132.00 0.3M
2025-07-25 132.81 133.40 129.39 132.11 0.5M
2025-07-24 135.74 135.74 132.56 132.80 0.5M
2025-07-23 136.79 136.79 133.79 135.47 0.5M
2025-07-22 134.42 136.50 131.13 135.35 0.7M
2025-07-21 133.94 134.92 131.08 131.38 0.9M
2025-07-18 133.76 134.56 132.73 134.07 0.6M
2025-07-17 129.59 133.68 129.59 133.30 0.5M
2025-07-16 128.92 131.00 127.33 129.66 0.3M
2025-07-15 132.60 132.60 128.13 128.27 0.5M
2025-07-14 131.59 133.78 131.57 132.84 0.3M
2025-07-11 132.83 133.12 131.78 131.87 0.4M
2025-07-10 132.28 134.86 132.28 133.33 0.4M
2025-07-09 133.77 134.04 131.85 132.61 0.3M
2025-07-08 131.34 133.32 131.10 132.84 0.5M
2025-07-07 130.98 132.97 129.92 130.61 0.4M
2025-07-03 131.58 134.62 130.98 131.92 0.4M
2025-07-02 128.50 130.44 127.81 130.31 0.5M
2025-07-01 123.29 128.10 123.25 127.71 0.6M
2025-06-30 124.26 125.14 123.84 123.98 0.4M
2025-06-27 124.35 125.00 123.03 123.32 0.9M
2025-06-26 121.80 124.36 121.33 124.21 0.4M
2025-06-25 122.89 122.89 120.31 121.34 0.4M
2025-06-24 123.79 125.20 122.79 122.89 0.4M
2025-06-23 120.38 122.70 119.07 122.43 0.3M
2025-06-20 119.78 120.81 119.05 120.38 0.7M
2025-06-18 117.44 119.71 117.21 118.70 0.3M
2025-06-17 117.63 118.42 116.57 117.26 0.3M
2025-06-16 119.50 120.09 117.75 118.23 0.4M
2025-06-13 118.85 119.33 117.01 117.99 0.3M
2025-06-12 120.34 120.51 118.71 120.10 0.4M
2025-06-11 123.28 123.80 120.79 120.98 0.4M
2025-06-10 122.57 123.78 121.90 123.09 0.3M
2025-06-09 122.20 123.57 121.85 122.14 0.3M
2025-06-06 120.76 121.80 119.81 121.72 0.3M
2025-06-05 120.19 120.19 118.27 118.89 0.3M
2025-06-04 122.09 122.55 119.89 119.92 0.4M
2025-06-03 119.73 122.55 119.20 122.34 0.3M
2025-06-02 118.78 119.91 116.74 119.56 0.3M
2025-05-30 119.81 119.82 118.29 119.41 0.3M
2025-05-29 120.37 120.37 118.81 119.95 0.3M
2025-05-28 121.18 121.46 119.28 119.38 0.3M
2025-05-27 120.00 121.29 118.43 121.18 0.3M
2025-05-23 115.82 118.91 114.73 118.21 0.2M
2025-05-22 117.32 119.66 116.63 118.71 0.3M
2025-05-21 121.15 121.37 118.03 118.13 0.3M
2025-05-20 122.18 122.65 120.53 122.02 0.4M
2025-05-19 121.01 122.17 120.15 122.05 0.2M
2025-05-16 122.29 122.73 120.47 122.30 0.4M
2025-05-15 122.64 123.02 121.41 122.29 0.3M
2025-05-14 121.57 123.40 120.95 122.64 0.4M
2025-05-13 122.15 122.52 120.61 122.16 0.4M
2025-05-12 121.06 123.46 120.64 121.68 0.4M
2025-05-09 116.86 117.98 115.80 116.14 0.2M
2025-05-08 115.41 117.89 114.92 117.03 0.3M
2025-05-07 114.26 115.29 113.75 114.37 0.3M
2025-05-06 113.54 114.95 113.39 113.76 0.2M
2025-05-05 114.10 116.80 114.00 115.16 0.2M
2025-05-02 114.47 116.17 113.76 115.84 0.3M
2025-05-01 113.80 115.00 110.54 112.63 0.4M
2025-04-30 110.64 111.75 109.46 111.17 0.5M
2025-04-29 111.99 113.34 110.52 113.01 0.5M
2025-04-28 111.24 112.43 110.24 112.15 0.6M
2025-04-25 110.09 111.35 109.29 110.79 0.5M
2025-04-24 107.33 111.67 106.86 111.38 0.5M
2025-04-23 109.98 112.94 106.82 107.68 0.8M
2025-04-22 100.64 106.94 100.64 106.66 0.8M
2025-04-21 102.20 102.90 100.37 101.43 0.4M
2025-04-17 101.76 103.60 101.51 102.51 0.7M
2025-04-16 101.75 103.18 99.72 101.61 0.5M
2025-04-15 101.24 104.42 101.24 102.97 0.5M
2025-04-14 100.14 103.61 97.68 101.00 0.5M
2025-04-11 101.08 101.94 94.99 98.61 0.8M
2025-04-10 100.69 101.00 94.52 97.34 0.6M
2025-04-09 93.90 105.06 92.13 104.13 1.0M
2025-04-08 98.95 101.96 92.88 95.17 0.6M
2025-04-07 93.09 100.20 91.07 95.89 0.7M
2025-04-04 94.93 97.19 89.10 96.28 1.3M
2025-04-03 107.81 109.64 99.61 99.91 0.7M
2025-04-02 111.09 114.73 110.44 114.57 0.4M
2025-04-01 110.66 113.14 108.84 112.46 0.4M
2025-03-31 111.08 113.01 109.57 112.46 0.5M
2025-03-28 113.69 114.95 111.06 112.12 0.3M
2025-03-27 115.29 116.55 112.95 113.86 0.3M
2025-03-26 116.56 118.02 114.58 114.95 0.2M
2025-03-25 115.37 117.16 114.67 115.99 0.4M
2025-03-24 115.25 116.55 114.56 116.28 0.4M
2025-03-21 113.07 114.58 111.73 113.45 1.8M
2025-03-20 112.72 115.57 112.72 114.04 0.6M
2025-03-19 111.95 115.01 111.71 113.90 0.3M
2025-03-18 111.83 113.23 111.33 112.00 0.4M
2025-03-17 110.79 112.87 109.80 112.51 0.5M
2025-03-14 108.93 110.98 108.24 110.85 0.3M
2025-03-13 110.16 112.03 107.59 107.76 0.4M
2025-03-12 110.19 111.08 108.53 109.77 0.4M
2025-03-11 107.97 110.46 106.87 108.36 0.4M
2025-03-10 111.26 112.29 106.56 107.76 0.6M
2025-03-07 112.88 113.78 109.51 112.86 0.6M
2025-03-06 114.38 115.10 112.00 113.06 0.5M
2025-03-05 116.09 116.58 113.21 115.84 0.4M
2025-03-04 120.21 121.63 113.74 115.76 0.7M
2025-03-03 124.80 125.99 121.17 121.83 0.4M
2025-02-28 123.25 124.95 122.57 124.47 0.4M
2025-02-27 123.68 125.33 122.54 122.80 0.4M
2025-02-26 122.23 124.85 122.11 123.30 0.3M
2025-02-25 124.96 125.84 122.05 122.80 0.5M
2025-02-24 124.30 125.03 122.59 123.71 0.4M
2025-02-21 129.57 129.57 123.67 123.80 0.3M
2025-02-20 130.22 130.92 127.41 128.82 0.3M
2025-02-19 130.87 131.72 129.96 130.80 0.3M
2025-02-18 130.03 133.37 129.61 131.55 0.4M
2025-02-14 130.01 131.00 128.87 129.61 0.5M
2025-02-13 129.51 130.99 128.86 129.91 0.4M
2025-02-12 130.86 131.20 129.50 129.99 0.4M
2025-02-11 128.87 132.55 128.47 132.39 0.5M
2025-02-10 130.66 130.66 128.37 129.07 0.4M
2025-02-07 131.34 132.03 129.11 130.04 0.3M
2025-02-06 130.29 131.32 128.85 131.19 0.3M
2025-02-05 129.79 129.88 127.82 129.61 0.3M
2025-02-04 127.23 129.66 126.66 129.13 0.3M
2025-02-03 127.17 129.55 125.61 127.25 0.4M
2025-01-31 131.97 132.76 130.60 130.81 0.3M
2025-01-30 134.08 134.37 130.31 131.89 0.4M
2025-01-29 131.83 133.90 131.43 132.83 0.5M
2025-01-28 129.32 132.36 128.67 132.11 0.6M
2025-01-27 131.76 133.35 129.56 129.91 0.6M
2025-01-24 134.63 134.63 130.90 131.79 0.6M
2025-01-23 134.85 135.05 132.19 133.03 0.7M
2025-01-22 137.95 137.95 129.61 133.29 0.7M
2025-01-21 136.15 137.87 135.82 136.92 0.5M
2025-01-17 134.16 135.43 132.84 135.05 0.9M
2025-01-16 132.40 134.52 132.02 133.45 0.5M
2025-01-15 135.48 135.48 131.61 133.45 0.5M
2025-01-14 127.86 131.21 126.60 130.34 0.4M
2025-01-13 123.75 126.91 123.75 126.52 0.4M
2025-01-10 125.97 126.54 122.66 124.61 0.4M
2025-01-08 126.95 129.29 126.11 128.26 0.5M
2025-01-07 128.78 129.03 125.32 127.58 0.4M
2025-01-06 126.54 129.69 125.86 127.68 0.5M
2025-01-03 124.36 129.89 122.37 125.81 0.3M
2025-01-02 125.06 126.58 123.81 124.01 0.4M