9,305$
3,50%
Echtzeit-Aktienkurs Wealthfront Corp
Bid:
Ask:
Aktienkurse zur Wealthfront Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 8,99 | 9,50 | 8,94 | 9,31 | 3,56% | 217.567,00 |
| 08.07.2026 | 9,25 | 9,36 | 8,61 | 8,99 | -5,07% | 1.964.299,00 |
| 07.07.2026 | 9,66 | 9,70 | 9,37 | 9,47 | -0,84% | 1.049.129,00 |
| 06.07.2026 | 9,10 | 9,60 | 9,08 | 9,55 | 4,49% | 1.141.901,00 |
| 02.07.2026 | 9,45 | 9,70 | 9,07 | 9,14 | -2,45% | 2.040.302,00 |
| 01.07.2026 | 8,81 | 9,46 | 8,81 | 9,37 | 4,81% | 1.816.124,00 |
| 30.06.2026 | 9,03 | 9,09 | 8,88 | 8,94 | -1,22% | 1.798.369,00 |
| 29.06.2026 | 8,76 | 9,06 | 8,67 | 9,05 | 2,96% | 1.298.555,00 |
| 26.06.2026 | 8,01 | 8,85 | 8,01 | 8,79 | 8,92% | 3.203.280,00 |
| 25.06.2026 | 8,00 | 8,20 | 7,79 | 8,07 | 0,00% | 2.426.509,00 |
| 24.06.2026 | 8,18 | 8,23 | 8,01 | 8,07 | -1,71% | 1.589.245,00 |
| 23.06.2026 | 8,22 | 8,26 | 8,06 | 8,21 | -0,12% | 2.034.589,00 |
| 22.06.2026 | 8,37 | 8,60 | 8,21 | 8,22 | -2,61% | 1.870.720,00 |
| 18.06.2026 | 8,28 | 8,73 | 8,23 | 8,44 | 0,12% | 3.393.669,00 |
| 17.06.2026 | 8,41 | 8,66 | 8,30 | 8,43 | -0,12% | 2.816.054,00 |
| 16.06.2026 | 8,80 | 8,87 | 8,34 | 8,44 | -4,09% | 2.333.142,00 |
| 15.06.2026 | 9,12 | 9,15 | 8,77 | 8,80 | -1,79% | 2.463.277,00 |
| 12.06.2026 | 8,89 | 9,15 | 8,55 | 8,96 | 1,59% | 3.211.834,00 |
| 11.06.2026 | 8,99 | 9,00 | 8,74 | 8,82 | -1,45% | 2.510.926,00 |
| 10.06.2026 | 8,86 | 9,00 | 8,78 | 8,95 | -0,44% | 2.660.636,00 |
| 09.06.2026 | 8,23 | 9,00 | 8,20 | 8,99 | 6,90% | 4.500.493,00 |
| 08.06.2026 | 9,85 | 9,86 | 8,07 | 8,41 | -14,62% | 7.669.180,00 |
| 05.06.2026 | 9,93 | 10,50 | 9,48 | 9,85 | -14,35% | 3.616.687,00 |
| 04.06.2026 | 11,94 | 12,32 | 11,41 | 11,50 | -2,21% | 1.784.219,00 |
| 03.06.2026 | 12,03 | 12,08 | 11,45 | 11,76 | -4,47% | 1.291.566,00 |
| 02.06.2026 | 12,09 | 12,42 | 12,00 | 12,31 | 0,98% | 892.584,00 |
| 01.06.2026 | 12,27 | 12,34 | 12,05 | 12,19 | -0,25% | 1.123.594,00 |
| 29.05.2026 | 11,91 | 12,25 | 11,87 | 12,22 | 2,35% | 1.747.503,00 |
| 28.05.2026 | 11,86 | 12,17 | 11,78 | 11,94 | -0,33% | 686.895,00 |
| 27.05.2026 | 12,00 | 12,13 | 11,64 | 11,98 | -0,25% | 802.721,00 |
| 26.05.2026 | 11,80 | 12,24 | 11,70 | 12,01 | 2,13% | 825.478,00 |
| 22.05.2026 | 11,71 | 11,99 | 11,69 | 11,76 | 0,51% | 641.816,00 |
| 21.05.2026 | 11,46 | 11,76 | 11,39 | 11,70 | 1,04% | 993.100,00 |
| 20.05.2026 | 11,90 | 11,99 | 11,58 | 11,58 | -2,53% | 835.150,00 |
| 19.05.2026 | 12,03 | 12,13 | 11,77 | 11,88 | -1,25% | 835.987,00 |
| 18.05.2026 | 11,39 | 12,10 | 11,24 | 12,03 | 6,65% | 1.527.495,00 |
| 15.05.2026 | 11,19 | 11,47 | 10,93 | 11,28 | 0,36% | 1.507.428,00 |
| 14.05.2026 | 11,22 | 11,61 | 11,04 | 11,24 | 0,81% | 953.679,00 |
| 13.05.2026 | 11,28 | 11,32 | 10,80 | 11,15 | -2,87% | 971.673,00 |
| 12.05.2026 | 11,40 | 11,56 | 11,32 | 11,48 | -0,35% | 638.011,00 |
| 11.05.2026 | 11,47 | 11,78 | 11,40 | 11,52 | 0,44% | 672.552,00 |
| 08.05.2026 | 11,32 | 11,53 | 11,22 | 11,47 | 0,70% | 697.526,00 |
| 07.05.2026 | 11,35 | 11,45 | 11,05 | 11,39 | 0,09% | 619.042,00 |
| 06.05.2026 | 11,23 | 11,56 | 11,09 | 11,38 | 2,34% | 911.655,00 |
| 05.05.2026 | 11,46 | 11,57 | 11,04 | 11,12 | -2,46% | 883.063,00 |
| 04.05.2026 | 10,74 | 11,43 | 10,40 | 11,40 | 5,85% | 949.311,00 |
| 01.05.2026 | 10,54 | 10,97 | 10,30 | 10,77 | 2,28% | 912.607,00 |
| 30.04.2026 | 10,30 | 10,57 | 10,22 | 10,53 | 1,15% | 909.724,00 |
| 29.04.2026 | 10,64 | 10,78 | 10,38 | 10,41 | -2,80% | 846.963,00 |
| 28.04.2026 | 10,98 | 11,03 | 10,70 | 10,71 | -2,19% | 727.406,00 |
| 27.04.2026 | 10,63 | 11,10 | 10,62 | 10,95 | 2,43% | 761.167,00 |
| 24.04.2026 | 10,50 | 10,71 | 10,31 | 10,69 | 1,71% | 648.664,00 |
| 23.04.2026 | 11,12 | 11,12 | 10,44 | 10,51 | -5,49% | 812.096,00 |
| 22.04.2026 | 11,06 | 11,26 | 10,95 | 11,12 | 0,54% | 482.193,00 |
| 21.04.2026 | 11,04 | 11,16 | 10,87 | 11,06 | 0,73% | 804.068,00 |
| 20.04.2026 | 11,20 | 11,28 | 10,92 | 10,98 | -0,72% | 1.192.337,00 |
| 17.04.2026 | 11,09 | 11,19 | 10,82 | 11,06 | 1,19% | 1.492.082,00 |
| 16.04.2026 | 11,04 | 11,21 | 10,81 | 10,93 | -0,64% | 973.359,00 |
| 15.04.2026 | 10,64 | 11,00 | 10,60 | 11,00 | 3,97% | 816.351,00 |
| 14.04.2026 | 10,54 | 10,84 | 10,47 | 10,58 | 1,15% | 1.341.203,00 |
| 13.04.2026 | 9,85 | 10,47 | 9,68 | 10,46 | 5,66% | 909.164,00 |
| 10.04.2026 | 10,09 | 10,14 | 9,84 | 9,90 | -1,79% | 831.136,00 |
| 09.04.2026 | 9,97 | 10,16 | 9,72 | 10,08 | 0,50% | 989.895,00 |
| 08.04.2026 | 9,97 | 10,10 | 9,77 | 10,03 | 5,36% | 1.342.518,00 |
| 07.04.2026 | 9,42 | 9,55 | 9,02 | 9,52 | -0,63% | 1.265.617,00 |
| 06.04.2026 | 9,57 | 9,80 | 9,51 | 9,58 | 0,10% | 1.009.847,00 |
| 02.04.2026 | 9,23 | 9,82 | 9,15 | 9,57 | 1,38% | 1.368.030,00 |
| 01.04.2026 | 9,35 | 9,63 | 9,18 | 9,44 | 2,05% | 1.091.783,00 |
| 31.03.2026 | 9,15 | 9,45 | 9,08 | 9,25 | 2,32% | 1.708.413,00 |
| 30.03.2026 | 8,91 | 9,40 | 8,86 | 9,04 | 2,61% | 2.588.815,00 |
| 27.03.2026 | 8,99 | 9,14 | 8,80 | 8,81 | -3,19% | 1.595.038,00 |
| 26.03.2026 | 8,77 | 9,23 | 8,73 | 9,10 | 2,71% | 1.499.388,00 |
| 25.03.2026 | 8,50 | 9,07 | 8,38 | 8,86 | 6,24% | 3.075.537,00 |
| 24.03.2026 | 7,80 | 8,37 | 7,80 | 8,34 | 4,91% | 2.060.877,00 |
| 23.03.2026 | 8,25 | 8,44 | 7,68 | 7,95 | -2,09% | 3.517.322,00 |
| 20.03.2026 | 7,82 | 8,17 | 7,72 | 8,12 | 3,97% | 8.475.304,00 |
| 19.03.2026 | 8,04 | 8,31 | 7,81 | 7,81 | -4,05% | 1.606.383,00 |
| 18.03.2026 | 7,84 | 8,18 | 7,77 | 8,14 | 3,56% | 1.727.330,00 |
| 17.03.2026 | 7,94 | 8,16 | 7,67 | 7,86 | -0,88% | 1.928.995,00 |
| 16.03.2026 | 7,88 | 8,12 | 7,80 | 7,93 | 0,89% | 1.132.027,00 |
| 13.03.2026 | 7,90 | 7,95 | 7,62 | 7,86 | -0,25% | 1.045.984,00 |
| 12.03.2026 | 8,03 | 8,16 | 7,29 | 7,88 | -6,19% | 3.207.950,00 |
| 11.03.2026 | 8,77 | 8,96 | 8,32 | 8,40 | -5,72% | 2.045.613,00 |
| 10.03.2026 | 8,64 | 9,10 | 8,42 | 8,91 | 3,36% | 1.690.205,00 |
| 09.03.2026 | 8,48 | 8,68 | 8,04 | 8,62 | 1,53% | 1.381.859,00 |
| 06.03.2026 | 8,52 | 8,75 | 8,36 | 8,49 | -3,41% | 726.339,00 |
| 05.03.2026 | 8,74 | 8,99 | 8,44 | 8,79 | 0,11% | 708.408,00 |
| 04.03.2026 | 8,40 | 8,96 | 8,40 | 8,78 | 4,65% | 690.415,00 |
| 03.03.2026 | 8,31 | 8,51 | 8,02 | 8,39 | -0,47% | 842.573,00 |
| 02.03.2026 | 8,09 | 8,57 | 8,07 | 8,43 | 1,57% | 841.134,00 |
| 27.02.2026 | 8,50 | 8,82 | 8,25 | 8,30 | 0,48% | 2.135.689,00 |
| 26.02.2026 | 8,44 | 8,52 | 8,09 | 8,26 | -2,13% | 587.240,00 |
| 25.02.2026 | 8,46 | 8,64 | 8,14 | 8,44 | 3,30% | 792.511,00 |
| 24.02.2026 | 7,89 | 8,31 | 7,80 | 8,17 | 4,08% | 799.500,00 |
| 23.02.2026 | 8,50 | 8,64 | 7,79 | 7,85 | -7,65% | 1.145.757,00 |
| 20.02.2026 | 8,77 | 8,86 | 8,49 | 8,50 | -3,85% | 830.694,00 |
| 19.02.2026 | 9,08 | 9,20 | 8,76 | 8,84 | -4,43% | 1.344.466,00 |
| 18.02.2026 | 8,60 | 9,48 | 8,40 | 9,25 | 8,95% | 1.435.524,00 |
| 17.02.2026 | 7,72 | 8,57 | 7,56 | 8,49 | 9,27% | 2.133.407,00 |
| 13.02.2026 | 7,37 | 8,15 | 7,32 | 7,77 | 7,92% | 3.047.085,00 |