9,450€
-1,19%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 9,45 | 9,48 | 9,45 | 9,45 | -1,16% | - |
| 26.11.2025 | 9,51 | 9,60 | 9,49 | 9,56 | 0,01% | - |
| 25.11.2025 | 9,56 | 9,89 | 9,39 | 9,56 | -0,80% | - |
| 24.11.2025 | 9,50 | 9,65 | 9,43 | 9,64 | 2,02% | - |
| 21.11.2025 | 9,43 | 9,46 | 9,25 | 9,45 | -1,60% | - |
| 20.11.2025 | 9,56 | 9,66 | 9,50 | 9,60 | 1,48% | - |
| 19.11.2025 | 9,59 | 9,67 | 9,43 | 9,46 | -1,38% | - |
| 18.11.2025 | 9,53 | 9,63 | 9,45 | 9,60 | 1,21% | - |
| 17.11.2025 | 9,66 | 9,74 | 9,48 | 9,48 | -2,59% | - |
| 14.11.2025 | 9,87 | 9,92 | 9,70 | 9,73 | -1,40% | - |
| 13.11.2025 | 10,01 | 10,04 | 9,80 | 9,87 | -1,74% | - |
| 12.11.2025 | 10,22 | 10,28 | 10,01 | 10,04 | -0,99% | - |
| 11.11.2025 | 10,14 | 10,24 | 9,97 | 10,15 | -0,66% | - |
| 10.11.2025 | 10,01 | 10,21 | 9,96 | 10,21 | 2,36% | - |
| 07.11.2025 | 10,09 | 10,15 | 9,94 | 9,98 | -2,21% | - |
| 06.11.2025 | 10,34 | 10,41 | 10,15 | 10,20 | -1,52% | - |
| 05.11.2025 | 10,19 | 10,38 | 10,14 | 10,36 | 1,79% | - |
| 04.11.2025 | 10,42 | 10,42 | 10,18 | 10,18 | -2,75% | - |
| 03.11.2025 | 10,38 | 10,58 | 10,12 | 10,47 | 0,22% | - |
| 31.10.2025 | 10,00 | 10,69 | 10,00 | 10,44 | 3,83% | - |
| 30.10.2025 | 10,17 | 10,35 | 10,02 | 10,06 | -1,45% | - |
| 29.10.2025 | 10,41 | 10,53 | 10,20 | 10,21 | -1,99% | - |
| 28.10.2025 | 10,50 | 10,61 | 10,30 | 10,41 | -0,38% | - |
| 27.10.2025 | 10,48 | 10,66 | 10,27 | 10,45 | -0,31% | - |
| 24.10.2025 | 10,63 | 10,79 | 10,44 | 10,49 | -1,66% | - |
| 23.10.2025 | 10,83 | 10,91 | 10,63 | 10,66 | -1,46% | - |
| 22.10.2025 | 11,03 | 11,10 | 10,70 | 10,82 | -1,81% | - |
| 21.10.2025 | 11,20 | 11,35 | 11,01 | 11,02 | -1,67% | - |
| 20.10.2025 | 11,06 | 11,26 | 11,06 | 11,21 | 1,84% | - |
| 17.10.2025 | 11,01 | 11,27 | 10,90 | 11,01 | 0,18% | - |
| 16.10.2025 | 11,33 | 11,40 | 10,99 | 10,99 | -2,72% | - |
| 15.10.2025 | 11,52 | 11,67 | 11,24 | 11,29 | -2,94% | - |
| 14.10.2025 | 11,55 | 11,66 | 11,24 | 11,64 | 2,04% | - |
| 13.10.2025 | 11,22 | 11,67 | 11,22 | 11,40 | 1,42% | - |
| 10.10.2025 | 11,52 | 11,75 | 11,23 | 11,24 | -2,09% | - |
| 09.10.2025 | 11,75 | 11,79 | 11,42 | 11,48 | -3,43% | - |
| 08.10.2025 | 11,62 | 11,92 | 11,62 | 11,89 | 0,72% | - |
| 07.10.2025 | 11,83 | 12,11 | 11,78 | 11,81 | 0,13% | - |
| 06.10.2025 | 11,58 | 11,90 | 11,58 | 11,79 | 2,95% | - |
| 03.10.2025 | 11,39 | 11,64 | 11,36 | 11,45 | -0,33% | - |
| 02.10.2025 | 11,57 | 11,68 | 11,40 | 11,49 | -1,46% | - |
| 01.10.2025 | 11,85 | 11,94 | 11,59 | 11,66 | -2,08% | - |
| 30.09.2025 | 11,83 | 12,00 | 11,72 | 11,91 | 0,74% | 1.500,00 |
| 29.09.2025 | 11,85 | 12,09 | 11,70 | 11,82 | -1,21% | - |
| 26.09.2025 | 12,13 | 12,25 | 11,96 | 11,97 | -1,12% | - |
| 25.09.2025 | 12,23 | 12,33 | 12,08 | 12,10 | -1,49% | - |
| 24.09.2025 | 12,42 | 12,62 | 12,25 | 12,28 | -1,27% | - |
| 23.09.2025 | 12,43 | 12,66 | 12,36 | 12,44 | 0,40% | - |
| 22.09.2025 | 12,49 | 12,50 | 12,36 | 12,39 | -0,26% | - |
| 19.09.2025 | 12,31 | 12,51 | 12,27 | 12,42 | 1,82% | - |
| 18.09.2025 | 11,73 | 12,21 | 11,73 | 12,20 | 4,36% | - |
| 17.09.2025 | 11,67 | 11,83 | 11,58 | 11,69 | 0,39% | 290,00 |
| 16.09.2025 | 11,82 | 11,87 | 11,59 | 11,65 | -1,81% | - |
| 15.09.2025 | 12,21 | 12,34 | 11,82 | 11,86 | -2,69% | - |
| 12.09.2025 | 12,03 | 12,32 | 11,93 | 12,19 | 1,94% | - |
| 11.09.2025 | 11,70 | 11,96 | 11,70 | 11,96 | 2,09% | - |
| 10.09.2025 | 11,68 | 11,81 | 11,60 | 11,71 | 0,60% | - |
| 09.09.2025 | 11,56 | 11,72 | 11,52 | 11,64 | 0,43% | - |
| 08.09.2025 | 11,47 | 11,69 | 11,42 | 11,59 | 1,09% | - |
| 05.09.2025 | 11,79 | 11,94 | 11,21 | 11,47 | -2,82% | - |
| 04.09.2025 | 11,59 | 11,82 | 11,57 | 11,80 | 1,79% | - |
| 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 |