16,575€
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 16,50 | 16,58 | 16,50 | 16,58 | 0,00% | - |
| 21.05.2026 | 16,50 | 16,63 | 16,50 | 16,58 | 0,00% | - |
| 20.05.2026 | 16,20 | 16,75 | 16,20 | 16,58 | 2,16% | - |
| 19.05.2026 | 16,65 | 16,78 | 16,15 | 16,23 | -1,67% | 1,00 |
| 18.05.2026 | 16,70 | 17,03 | 16,48 | 16,50 | -1,05% | - |
| 15.05.2026 | 17,00 | 17,00 | 16,43 | 16,68 | 0,60% | 50,00 |
| 14.05.2026 | 16,65 | 16,93 | 16,48 | 16,58 | -0,15% | - |
| 13.05.2026 | 15,93 | 16,68 | 15,33 | 16,60 | 3,27% | - |
| 12.05.2026 | 16,45 | 16,55 | 15,93 | 16,08 | -0,92% | 2,00 |
| 11.05.2026 | 16,20 | 16,23 | 16,20 | 16,23 | 1,88% | - |
| 08.05.2026 | 15,95 | 16,08 | 15,93 | 15,93 | -1,24% | - |
| 07.05.2026 | 16,20 | 16,40 | 15,83 | 16,13 | 4,88% | - |
| 06.05.2026 | 15,60 | 15,60 | 15,38 | 15,38 | -1,13% | - |
| 05.05.2026 | 14,78 | 15,60 | 14,78 | 15,55 | 8,17% | 36,00 |
| 04.05.2026 | 14,18 | 14,98 | 14,08 | 14,38 | 1,77% | 67,00 |
| 30.04.2026 | 13,88 | 14,15 | 13,75 | 14,13 | -1,57% | - |
| 29.04.2026 | 14,28 | 14,35 | 14,25 | 14,35 | 2,14% | - |
| 28.04.2026 | 14,20 | 14,38 | 13,90 | 14,05 | 0,18% | - |
| 27.04.2026 | 13,98 | 14,05 | 13,95 | 14,03 | -0,53% | - |
| 24.04.2026 | 14,48 | 14,53 | 14,08 | 14,10 | -4,24% | 56,00 |
| 23.04.2026 | 14,63 | 14,85 | 14,50 | 14,73 | -0,67% | - |
| 22.04.2026 | 14,90 | 15,48 | 14,80 | 14,83 | -4,51% | 10,00 |
| 21.04.2026 | 15,55 | 16,03 | 15,43 | 15,53 | -0,48% | - |
| 20.04.2026 | 14,83 | 15,65 | 14,68 | 15,60 | 11,03% | 28,00 |
| 17.04.2026 | 13,98 | 14,08 | 13,98 | 14,05 | 0,36% | - |
| 16.04.2026 | 14,48 | 14,55 | 13,90 | 14,00 | -5,25% | - |
| 15.04.2026 | 14,65 | 15,15 | 14,63 | 14,78 | 6,29% | - |
| 14.04.2026 | 14,03 | 14,05 | 13,83 | 13,90 | 0,72% | 10,00 |
| 13.04.2026 | 13,50 | 13,85 | 13,35 | 13,80 | 2,60% | 77,00 |
| 10.04.2026 | 13,55 | 13,65 | 13,43 | 13,45 | 0,94% | 9,00 |
| 09.04.2026 | 13,25 | 13,40 | 13,25 | 13,33 | 0,95% | - |
| 08.04.2026 | 13,03 | 13,25 | 12,93 | 13,20 | 1,54% | - |
| 07.04.2026 | 12,88 | 13,13 | 12,73 | 13,00 | 4,42% | - |
| 02.04.2026 | 12,48 | 12,54 | 12,03 | 12,45 | -0,60% | - |
| 01.04.2026 | 12,61 | 12,91 | 12,51 | 12,53 | -1,53% | - |
| 31.03.2026 | 12,14 | 12,85 | 12,14 | 12,72 | 4,50% | - |
| 30.03.2026 | 12,08 | 12,43 | 12,08 | 12,17 | 0,79% | - |
| 27.03.2026 | 12,72 | 12,73 | 11,99 | 12,08 | -4,64% | - |
| 26.03.2026 | 12,92 | 13,13 | 12,51 | 12,67 | -2,91% | - |
| 25.03.2026 | 12,12 | 13,09 | 12,01 | 13,05 | 8,78% | - |
| 24.03.2026 | 11,47 | 12,49 | 11,47 | 11,99 | 4,99% | - |
| 23.03.2026 | 11,49 | 11,82 | 11,06 | 11,42 | -1,19% | - |
| 20.03.2026 | 12,00 | 12,09 | 11,53 | 11,56 | -5,05% | - |
| 19.03.2026 | 12,46 | 12,49 | 11,98 | 12,18 | -3,07% | - |
| 18.03.2026 | 13,04 | 13,30 | 12,55 | 12,56 | -4,07% | - |
| 17.03.2026 | 12,90 | 13,24 | 12,81 | 13,09 | 1,39% | - |
| 16.03.2026 | 13,36 | 13,53 | 12,86 | 12,91 | -4,25% | - |
| 13.03.2026 | 13,15 | 13,50 | 13,07 | 13,49 | 1,41% | - |
| 12.03.2026 | 13,57 | 13,57 | 13,20 | 13,30 | -1,94% | - |
| 11.03.2026 | 14,10 | 14,18 | 13,39 | 13,56 | -4,25% | 10,00 |
| 10.03.2026 | 14,26 | 14,46 | 14,06 | 14,16 | -0,77% | - |
| 09.03.2026 | 14,15 | 14,35 | 13,80 | 14,27 | -0,49% | - |
| 06.03.2026 | 14,74 | 15,06 | 14,12 | 14,34 | -2,10% | 80,00 |
| 05.03.2026 | 15,04 | 15,25 | 14,44 | 14,65 | -2,28% | - |
| 04.03.2026 | 14,63 | 15,09 | 14,55 | 14,99 | 1,68% | - |
| 03.03.2026 | 14,99 | 15,02 | 14,46 | 14,75 | -1,12% | 30,00 |
| 02.03.2026 | 14,34 | 15,09 | 14,25 | 14,91 | 4,67% | - |
| 27.02.2026 | 14,72 | 14,72 | 14,21 | 14,25 | -2,08% | - |
| 26.02.2026 | 14,72 | 14,79 | 14,27 | 14,55 | -0,21% | - |
| 25.02.2026 | 14,10 | 14,63 | 14,09 | 14,58 | 3,46% | - |
| 24.02.2026 | 14,18 | 14,34 | 13,84 | 14,09 | -0,46% | - |
| 23.02.2026 | 13,85 | 14,18 | 13,71 | 14,16 | 2,05% | - |
| 20.02.2026 | 14,07 | 14,19 | 13,83 | 13,87 | 0,80% | - |
| 19.02.2026 | 14,41 | 14,50 | 13,33 | 13,76 | -4,64% | - |
| 18.02.2026 | 13,97 | 14,50 | 13,88 | 14,43 | 3,22% | - |
| 17.02.2026 | 13,77 | 14,02 | 13,33 | 13,98 | 1,40% | 1,00 |
| 16.02.2026 | 13,78 | 13,87 | 13,78 | 13,79 | 0,69% | 1,00 |
| 13.02.2026 | 13,76 | 13,92 | 13,55 | 13,70 | -1,37% | - |
| 12.02.2026 | 13,58 | 13,90 | 13,55 | 13,89 | 4,69% | - |
| 11.02.2026 | 13,63 | 13,85 | 13,13 | 13,26 | -3,42% | - |
| 10.02.2026 | 13,42 | 13,75 | 13,39 | 13,73 | 2,54% | - |
| 09.02.2026 | 13,31 | 13,48 | 13,11 | 13,39 | 2,62% | - |
| 06.02.2026 | 13,16 | 13,46 | 13,02 | 13,05 | -0,97% | - |
| 05.02.2026 | 13,75 | 13,80 | 13,09 | 13,18 | -4,61% | - |
| 04.02.2026 | 13,92 | 14,06 | 13,58 | 13,82 | 1,04% | - |
| 03.02.2026 | 13,62 | 13,84 | 13,41 | 13,67 | 0,02% | - |
| 02.02.2026 | 13,67 | 13,99 | 13,36 | 13,67 | 1,73% | - |
| 30.01.2026 | 13,46 | 14,16 | 13,20 | 13,44 | -2,13% | 400,00 |
| 29.01.2026 | 14,20 | 14,43 | 13,72 | 13,73 | -3,33% | 800,00 |
| 28.01.2026 | 13,84 | 14,25 | 13,80 | 14,20 | 2,80% | 200,00 |
| 27.01.2026 | 13,62 | 13,86 | 13,43 | 13,82 | 2,24% | - |
| 26.01.2026 | 13,77 | 13,88 | 13,34 | 13,51 | -1,62% | 216,00 |
| 23.01.2026 | 13,55 | 13,91 | 13,50 | 13,74 | 1,40% | 216,00 |
| 22.01.2026 | 13,50 | 13,75 | 13,26 | 13,55 | 0,63% | - |
| 21.01.2026 | 12,94 | 13,47 | 12,89 | 13,46 | 5,73% | - |
| 20.01.2026 | 12,97 | 13,07 | 12,70 | 12,73 | -1,70% | 1,00 |
| 19.01.2026 | 12,94 | 12,96 | 12,91 | 12,95 | -0,33% | - |
| 16.01.2026 | 12,25 | 13,04 | 12,17 | 12,99 | 6,39% | - |
| 15.01.2026 | 11,96 | 12,28 | 11,87 | 12,21 | 2,50% | 1,00 |
| 14.01.2026 | 11,48 | 11,94 | 11,37 | 11,92 | 3,61% | 20,00 |
| 13.01.2026 | 11,66 | 11,74 | 11,44 | 11,50 | 0,59% | 1,00 |
| 12.01.2026 | 11,56 | 11,56 | 11,39 | 11,43 | -0,44% | - |
| 09.01.2026 | 11,28 | 11,57 | 11,23 | 11,48 | 0,88% | - |
| 08.01.2026 | 11,24 | 11,43 | 11,23 | 11,38 | -1,30% | - |
| 07.01.2026 | 11,69 | 11,72 | 11,39 | 11,53 | -0,58% | - |
| 06.01.2026 | 11,11 | 11,60 | 11,05 | 11,60 | 3,11% | - |
| 05.01.2026 | 10,67 | 11,29 | 10,67 | 11,25 | 5,91% | - |
| 02.01.2026 | 10,59 | 10,65 | 10,36 | 10,62 | 1,17% | - |
| 30.12.2025 | 10,59 | 10,59 | 10,49 | 10,50 | 0,31% | - |
| 29.12.2025 | 10,55 | 10,58 | 10,43 | 10,47 | -2,97% | - |