10,195$
-6,47%
Echtzeit-Aktienkurs Wealthfront Corp.
Bid:
Ask:
Aktienkurse zur Wealthfront Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,91 | 11,04 | 10,17 | 10,21 | -6,38% | 1.333.939,00 |
| 11.11.2026 | 10,95 | 11,15 | 10,88 | 10,90 | -0,27% | 1.060.758,00 |
| 10.11.2026 | 11,10 | 11,17 | 10,56 | 10,93 | -1,97% | 2.080.647,00 |
| 09.11.2026 | 10,75 | 11,24 | 10,73 | 11,15 | 4,89% | 1.503.645,00 |
| 06.11.2026 | 10,40 | 10,79 | 10,40 | 10,63 | 0,28% | 1.104.618,00 |
| 05.11.2026 | 11,27 | 11,30 | 10,46 | 10,60 | -5,06% | 1.328.475,00 |
| 04.11.2026 | 10,70 | 11,28 | 10,62 | 11,17 | 7,05% | 3.164.375,00 |
| 03.11.2026 | 10,40 | 10,51 | 10,36 | 10,43 | -0,10% | 1.266.854,00 |
| 02.11.2026 | 10,29 | 10,69 | 10,29 | 10,44 | 1,66% | 1.571.300,00 |
| 30.10.2026 | 10,46 | 10,56 | 10,03 | 10,27 | -2,75% | 2.309.903,00 |
| 29.10.2026 | 10,50 | 10,66 | 10,36 | 10,56 | 1,54% | 1.610.762,00 |
| 28.10.2026 | 10,57 | 10,70 | 10,34 | 10,40 | -2,16% | 1.344.062,00 |
| 27.10.2026 | 10,76 | 10,86 | 10,44 | 10,63 | -1,02% | 1.647.669,00 |
| 26.10.2026 | 11,12 | 11,19 | 10,69 | 10,74 | -3,59% | 1.300.884,00 |
| 23.10.2026 | 11,04 | 11,19 | 10,98 | 11,14 | -0,54% | 1.553.455,00 |
| 22.10.2026 | 10,95 | 11,24 | 10,91 | 11,20 | 3,04% | 2.624.078,00 |
| 21.10.2026 | 10,77 | 10,98 | 10,63 | 10,87 | 1,78% | 1.914.477,00 |
| 20.10.2026 | 10,34 | 10,86 | 10,34 | 10,68 | 2,89% | 2.355.800,00 |
| 19.10.2026 | 10,60 | 10,96 | 10,27 | 10,38 | -2,35% | 2.265.629,00 |
| 16.10.2026 | 11,19 | 11,36 | 10,54 | 10,63 | -0,75% | 4.169.158,00 |
| 15.10.2026 | 10,73 | 10,73 | 10,71 | 10,71 | 2,49% | 3.904,00 |
| 14.10.2026 | 10,00 | 10,54 | 10,00 | 10,45 | 3,47% | 2.982.356,00 |
| 13.10.2026 | 10,25 | 10,54 | 9,96 | 10,10 | -5,34% | 5.988.319,00 |
| 12.10.2026 | 10,83 | 10,90 | 10,54 | 10,67 | -1,39% | 1.379.415,00 |
| 09.10.2026 | 10,90 | 11,00 | 10,80 | 10,82 | -0,64% | 1.980.907,00 |
| 08.10.2026 | 10,90 | 10,96 | 10,62 | 10,89 | -0,09% | 3.358.891,00 |
| 07.10.2026 | 10,57 | 10,93 | 10,48 | 10,90 | 3,32% | 2.202.183,00 |
| 06.10.2026 | 10,69 | 10,90 | 10,50 | 10,55 | -0,66% | 1.717.665,00 |
| 05.10.2026 | 10,00 | 10,69 | 10,00 | 10,62 | 5,88% | 2.238.055,00 |
| 02.10.2026 | 10,50 | 10,84 | 10,00 | 10,03 | -3,28% | 1.798.436,00 |
| 01.10.2026 | 10,42 | 10,60 | 10,32 | 10,37 | -0,10% | 2.575.716,00 |
| 30.09.2026 | 10,12 | 10,74 | 9,67 | 10,38 | 2,77% | 2.849.792,00 |
| 29.09.2026 | 10,00 | 10,23 | 9,88 | 10,10 | 1,00% | 1.848.777,00 |
| 28.09.2026 | 10,14 | 10,34 | 9,98 | 10,00 | -1,77% | 1.563.663,00 |
| 25.09.2026 | 10,23 | 10,43 | 10,06 | 10,18 | -0,10% | 1.778.690,00 |
| 24.09.2026 | 9,85 | 10,56 | 9,83 | 10,19 | 3,56% | 4.825.875,00 |
| 23.09.2026 | 9,88 | 10,04 | 9,74 | 9,84 | -1,01% | 2.012.827,00 |
| 22.09.2026 | 10,21 | 10,21 | 9,68 | 9,94 | -1,19% | 2.719.090,00 |
| 21.09.2026 | 10,15 | 10,37 | 9,97 | 10,06 | -0,40% | 3.314.212,00 |
| 18.09.2026 | 10,10 | 10,31 | 10,01 | 10,10 | 0,00% | 16.621.931,00 |
| 17.09.2026 | 10,14 | 10,29 | 9,98 | 10,10 | -0,69% | 3.124.874,00 |
| 16.09.2026 | 10,82 | 10,84 | 9,95 | 10,17 | -6,44% | 3.536.586,00 |
| 15.09.2026 | 10,55 | 10,89 | 10,55 | 10,87 | 2,07% | 3.922.953,00 |
| 14.09.2026 | 10,29 | 10,70 | 10,16 | 10,65 | 2,60% | 3.605.186,00 |
| 11.09.2026 | 10,95 | 11,08 | 10,30 | 10,38 | -4,60% | 5.714.833,00 |
| 10.09.2026 | 9,62 | 11,02 | 9,46 | 10,88 | 15,01% | 7.254.487,00 |
| 09.09.2026 | 9,50 | 9,80 | 9,40 | 9,46 | -1,77% | 4.479.473,00 |
| 08.09.2026 | 9,65 | 9,85 | 9,50 | 9,63 | 0,52% | 4.701.346,00 |
| 04.09.2026 | 9,15 | 9,61 | 9,10 | 9,58 | 2,68% | 1.333.014,00 |
| 03.09.2026 | 9,10 | 9,39 | 9,10 | 9,33 | 3,55% | 1.721.658,00 |
| 02.09.2026 | 8,86 | 9,20 | 8,78 | 9,01 | 1,69% | 1.154.498,00 |
| 01.09.2026 | 9,08 | 9,18 | 8,85 | 8,86 | -3,80% | 964.341,00 |
| 31.08.2026 | 9,25 | 9,25 | 9,10 | 9,21 | -0,43% | 1.176.412,00 |
| 28.08.2026 | 9,45 | 9,49 | 9,21 | 9,25 | -1,70% | 942.043,00 |
| 27.08.2026 | 9,34 | 9,49 | 9,32 | 9,41 | 1,18% | 1.193.880,00 |
| 26.08.2026 | 9,41 | 9,47 | 9,29 | 9,30 | -1,38% | 929.500,00 |
| 25.08.2026 | 9,34 | 9,48 | 9,24 | 9,43 | 0,64% | 1.158.380,00 |
| 24.08.2026 | 9,24 | 9,48 | 9,20 | 9,37 | 1,63% | 1.985.988,00 |
| 21.08.2026 | 9,24 | 9,39 | 9,11 | 9,22 | 0,66% | 1.437.540,00 |
| 20.08.2026 | 9,14 | 9,19 | 8,88 | 9,16 | 0,88% | 902.961,00 |
| 19.08.2026 | 9,03 | 9,19 | 8,93 | 9,08 | 1,34% | 1.132.813,00 |
| 18.08.2026 | 9,13 | 9,16 | 8,88 | 8,96 | -2,18% | 713.161,00 |
| 17.08.2026 | 9,12 | 9,25 | 9,03 | 9,16 | 0,22% | 1.291.605,00 |
| 14.08.2026 | 9,56 | 9,56 | 9,06 | 9,14 | -3,28% | 676.248,00 |
| 13.08.2026 | 9,39 | 9,59 | 9,30 | 9,45 | 0,85% | 876.230,00 |
| 12.08.2026 | 9,52 | 9,70 | 9,30 | 9,37 | -2,40% | 760.984,00 |
| 11.08.2026 | 9,49 | 9,62 | 9,33 | 9,60 | 0,89% | 1.281.355,00 |
| 10.08.2026 | 9,66 | 9,67 | 9,43 | 9,52 | -1,91% | 1.116.080,00 |
| 07.08.2026 | 9,71 | 9,82 | 9,68 | 9,70 | 0,73% | 781.626,00 |
| 06.08.2026 | 9,51 | 9,76 | 9,51 | 9,63 | -0,21% | 775.769,00 |
| 05.08.2026 | 9,69 | 9,87 | 9,55 | 9,65 | -1,73% | 1.150.810,00 |
| 04.08.2026 | 9,65 | 9,83 | 9,44 | 9,82 | 1,66% | 749.028,00 |
| 03.08.2026 | 9,50 | 9,67 | 9,40 | 9,66 | 1,79% | 861.801,00 |
| 31.07.2026 | 9,42 | 9,53 | 9,28 | 9,49 | 0,32% | 761.857,00 |
| 30.07.2026 | 9,31 | 9,49 | 9,18 | 9,46 | 2,27% | 866.425,00 |
| 29.07.2026 | 9,52 | 9,64 | 9,18 | 9,25 | -3,04% | 565.310,00 |
| 28.07.2026 | 9,26 | 9,55 | 9,17 | 9,54 | 3,25% | 985.078,00 |
| 27.07.2026 | 9,08 | 9,26 | 9,06 | 9,24 | 4,05% | 1.460.676,00 |
| 24.07.2026 | 8,98 | 9,05 | 8,87 | 8,88 | -1,11% | 789.443,00 |
| 23.07.2026 | 9,06 | 9,09 | 8,83 | 8,98 | -2,29% | 913.026,00 |
| 22.07.2026 | 9,15 | 9,21 | 9,03 | 9,19 | 0,44% | 541.452,00 |
| 21.07.2026 | 9,34 | 9,40 | 9,03 | 9,15 | -2,45% | 689.996,00 |
| 20.07.2026 | 9,30 | 9,40 | 9,15 | 9,38 | 1,30% | 679.901,00 |
| 17.07.2026 | 9,23 | 9,38 | 9,12 | 9,26 | -2,06% | 600.123,00 |
| 16.07.2026 | 9,39 | 9,51 | 9,32 | 9,46 | -0,16% | 567.832,00 |
| 15.07.2026 | 9,11 | 9,49 | 9,08 | 9,47 | 4,18% | 1.809.108,00 |
| 14.07.2026 | 9,10 | 9,24 | 9,01 | 9,09 | -0,33% | 1.229.733,00 |
| 13.07.2026 | 9,45 | 9,46 | 9,06 | 9,12 | -2,46% | 894.731,00 |
| 10.07.2026 | 9,48 | 9,66 | 9,22 | 9,35 | 0,43% | 1.130.263,00 |
| 09.07.2026 | 8,99 | 9,50 | 8,94 | 9,31 | 3,56% | 1.359.695,00 |
| 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 |