11,580€
-0,34%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 11,61 | 11,77 | 11,47 | 11,59 | -0,26% | - |
| 02.09.2025 | 11,63 | 11,66 | 11,41 | 11,62 | -0,17% | - |
| 01.09.2025 | 11,65 | 11,65 | 11,59 | 11,64 | -0,04% | - |
| 29.08.2025 | 11,64 | 11,75 | 11,48 | 11,65 | -0,47% | - |
| 28.08.2025 | 11,61 | 11,72 | 11,54 | 11,70 | 1,25% | - |
| 27.08.2025 | 11,52 | 11,62 | 11,47 | 11,56 | 0,35% | - |
| 26.08.2025 | 11,34 | 11,53 | 11,17 | 11,52 | 1,48% | - |
| 25.08.2025 | 11,29 | 11,42 | 11,22 | 11,35 | 0,40% | 1.553,00 |
| 22.08.2025 | 11,14 | 11,42 | 10,94 | 11,30 | 1,57% | - |
| 21.08.2025 | 11,21 | 11,27 | 11,06 | 11,13 | -0,67% | - |
| 20.08.2025 | 11,52 | 11,54 | 11,17 | 11,20 | -2,67% | - |
| 19.08.2025 | 11,72 | 11,75 | 11,43 | 11,51 | -1,79% | - |
| 18.08.2025 | 11,46 | 11,78 | 11,42 | 11,72 | 2,60% | 45,00 |
| 15.08.2025 | 11,62 | 11,75 | 11,36 | 11,42 | -1,78% | - |
| 14.08.2025 | 11,62 | 11,74 | 11,50 | 11,63 | 0,00% | - |
| 13.08.2025 | 11,61 | 11,71 | 11,45 | 11,63 | 0,04% | - |
| 12.08.2025 | 11,02 | 11,86 | 11,02 | 11,63 | 2,09% | - |
| 11.08.2025 | 11,22 | 11,58 | 11,13 | 11,39 | 1,18% | - |
| 08.08.2025 | 11,17 | 11,36 | 11,17 | 11,26 | 0,65% | - |
| 07.08.2025 | 11,12 | 11,29 | 11,07 | 11,18 | 0,40% | - |
| 06.08.2025 | 11,07 | 11,18 | 10,98 | 11,14 | 0,50% | - |
| 05.08.2025 | 10,98 | 11,15 | 10,89 | 11,08 | 0,59% | - |
| 04.08.2025 | 10,66 | 11,05 | 10,66 | 11,02 | 3,06% | 47,00 |
| 01.08.2025 | 11,61 | 11,62 | 10,11 | 10,69 | -7,81% | - |
| 31.07.2025 | 11,68 | 11,85 | 11,58 | 11,60 | -0,77% | - |
| 30.07.2025 | 11,59 | 11,78 | 11,56 | 11,69 | 0,82% | - |
| 29.07.2025 | 11,71 | 11,96 | 11,54 | 11,59 | -0,96% | - |
| 28.07.2025 | 11,68 | 11,82 | 11,63 | 11,70 | 0,45% | - |
| 25.07.2025 | 11,67 | 11,84 | 11,57 | 11,65 | 0,04% | - |
| 24.07.2025 | 11,54 | 11,67 | 11,45 | 11,65 | 1,00% | - |
| 23.07.2025 | 11,37 | 11,56 | 11,32 | 11,53 | 1,77% | - |
| 22.07.2025 | 11,04 | 11,44 | 11,04 | 11,33 | 2,65% | - |
| 21.07.2025 | 11,14 | 11,21 | 11,03 | 11,04 | -0,76% | - |
| 18.07.2025 | 11,15 | 11,20 | 11,06 | 11,12 | -0,09% | - |
| 17.07.2025 | 10,89 | 11,18 | 10,86 | 11,13 | 2,30% | 6,00 |
| 16.07.2025 | 10,88 | 10,93 | 10,62 | 10,88 | 0,46% | - |
| 15.07.2025 | 10,82 | 11,02 | 10,82 | 10,83 | -0,91% | - |
| 14.07.2025 | 10,89 | 10,95 | 10,80 | 10,93 | 0,67% | - |
| 11.07.2025 | 10,83 | 10,87 | 10,65 | 10,86 | 0,28% | 11,00 |
| 10.07.2025 | 10,72 | 10,96 | 10,66 | 10,83 | 1,17% | - |
| 09.07.2025 | 10,44 | 10,72 | 10,42 | 10,71 | 2,56% | - |
| 08.07.2025 | 10,45 | 10,56 | 10,40 | 10,44 | 0,00% | - |
| 07.07.2025 | 10,56 | 10,80 | 10,39 | 10,44 | -2,04% | - |
| 04.07.2025 | 10,61 | 10,66 | 10,50 | 10,66 | 0,47% | 499,00 |
| 03.07.2025 | 10,38 | 10,83 | 10,38 | 10,61 | 2,14% | - |
| 02.07.2025 | 9,73 | 10,40 | 9,73 | 10,38 | 6,49% | - |
| 01.07.2025 | 9,77 | 9,87 | 9,66 | 9,75 | -0,27% | - |
| 30.06.2025 | 9,74 | 9,83 | 9,68 | 9,78 | 0,43% | - |
| 27.06.2025 | 9,50 | 9,90 | 9,50 | 9,73 | 2,61% | - |
| 26.06.2025 | 9,33 | 9,50 | 9,27 | 9,49 | 1,87% | - |
| 25.06.2025 | 9,17 | 9,34 | 9,17 | 9,31 | 1,58% | - |
| 24.06.2025 | 9,03 | 9,30 | 9,00 | 9,17 | 2,11% | - |
| 23.06.2025 | 9,00 | 9,11 | 8,82 | 8,98 | 0,02% | - |
| 20.06.2025 | 8,85 | 9,05 | 8,81 | 8,98 | 1,84% | - |
| 19.06.2025 | 8,92 | 8,92 | 8,81 | 8,81 | -1,19% | - |
| 18.06.2025 | 8,82 | 9,01 | 8,78 | 8,92 | 1,08% | - |
| 17.06.2025 | 8,85 | 8,89 | 8,80 | 8,83 | -1,80% | - |
| 16.06.2025 | 8,71 | 9,00 | 8,71 | 8,99 | 3,24% | - |
| 13.06.2025 | 8,85 | 8,88 | 8,67 | 8,71 | -1,73% | - |
| 12.06.2025 | 8,97 | 8,97 | 8,75 | 8,86 | -1,40% | - |
| 11.06.2025 | 8,81 | 9,08 | 8,76 | 8,98 | 1,88% | - |
| 10.06.2025 | 8,77 | 8,94 | 8,73 | 8,82 | 0,39% | - |
| 09.06.2025 | 8,70 | 8,92 | 8,66 | 8,78 | 1,05% | - |
| 06.06.2025 | 8,54 | 8,79 | 8,45 | 8,69 | 1,73% | - |
| 05.06.2025 | 8,54 | 8,60 | 8,44 | 8,55 | -0,12% | - |
| 04.06.2025 | 8,39 | 8,57 | 8,34 | 8,56 | 2,00% | - |
| 03.06.2025 | 8,29 | 8,40 | 8,24 | 8,39 | 1,21% | - |
| 02.06.2025 | 8,32 | 8,35 | 8,18 | 8,29 | -0,48% | - |
| 30.05.2025 | 8,37 | 8,43 | 8,25 | 8,33 | -0,63% | - |
| 29.05.2025 | 8,43 | 8,62 | 8,29 | 8,38 | -0,48% | - |
| 28.05.2025 | 8,56 | 8,61 | 8,41 | 8,42 | -1,58% | - |
| 27.05.2025 | 8,31 | 8,56 | 8,31 | 8,56 | 2,78% | 100,00 |
| 26.05.2025 | 8,24 | 8,34 | 8,21 | 8,32 | 0,88% | - |
| 23.05.2025 | 8,41 | 8,41 | 8,19 | 8,25 | -2,00% | - |
| 22.05.2025 | 8,41 | 8,46 | 8,27 | 8,42 | 0,05% | - |
| 21.05.2025 | 8,62 | 8,65 | 8,40 | 8,42 | -2,48% | - |
| 20.05.2025 | 8,76 | 8,81 | 8,55 | 8,63 | -1,57% | - |
| 19.05.2025 | 8,65 | 8,78 | 8,42 | 8,77 | 1,13% | - |
| 16.05.2025 | 8,53 | 8,70 | 8,50 | 8,67 | 1,68% | - |
| 15.05.2025 | 8,44 | 8,58 | 8,35 | 8,53 | 1,01% | - |
| 14.05.2025 | 8,50 | 8,56 | 8,40 | 8,44 | -0,72% | - |
| 13.05.2025 | 8,52 | 8,73 | 8,47 | 8,50 | -0,99% | - |
| 12.05.2025 | 8,42 | 8,90 | 8,42 | 8,59 | 2,54% | - |
| 09.05.2025 | 8,35 | 8,43 | 8,27 | 8,37 | -0,17% | - |
| 08.05.2025 | 8,21 | 8,46 | 8,19 | 8,39 | 2,23% | - |
| 07.05.2025 | 7,97 | 8,21 | 7,97 | 8,21 | 2,72% | - |
| 06.05.2025 | 8,13 | 8,23 | 7,95 | 7,99 | -1,47% | 1.000,00 |
| 05.05.2025 | 8,08 | 8,20 | 7,90 | 8,11 | 0,00% | - |
| 02.05.2025 | 7,68 | 8,17 | 7,52 | 8,11 | 5,37% | - |
| 30.04.2025 | 7,70 | 7,74 | 7,52 | 7,69 | -0,31% | 50,00 |
| 29.04.2025 | 7,66 | 7,72 | 7,56 | 7,72 | 1,27% | - |
| 28.04.2025 | 7,61 | 7,69 | 7,54 | 7,62 | -0,33% | - |
| 25.04.2025 | 7,60 | 7,67 | 7,53 | 7,65 | 0,34% | - |
| 24.04.2025 | 7,52 | 7,66 | 7,41 | 7,62 | 1,22% | - |
| 23.04.2025 | 7,34 | 7,76 | 7,34 | 7,53 | 2,66% | - |
| 22.04.2025 | 7,24 | 7,34 | 6,98 | 7,33 | 1,64% | - |
| 17.04.2025 | 7,18 | 7,33 | 7,08 | 7,22 | 0,40% | - |
| 16.04.2025 | 7,41 | 7,41 | 7,11 | 7,19 | -2,73% | - |
| 15.04.2025 | 7,34 | 7,46 | 7,31 | 7,39 | 0,38% | - |
| 14.04.2025 | 7,09 | 7,43 | 7,09 | 7,36 | 1,62% | - |