10,345$
0,34%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 10,26 | 10,39 | 10,11 | 10,35 | 0,39% | 1.442.895,00 |
| 30.10.2024 | 10,35 | 10,41 | 10,21 | 10,31 | -0,96% | 1.519.763,00 |
| 29.10.2024 | 10,49 | 10,55 | 10,24 | 10,41 | -0,29% | 1.556.122,00 |
| 28.10.2024 | 10,42 | 10,54 | 10,25 | 10,44 | -0,29% | 2.583.990,00 |
| 25.10.2024 | 10,89 | 10,91 | 10,13 | 10,47 | 0,87% | 2.667.504,00 |
| 24.10.2024 | 10,38 | 10,40 | 10,17 | 10,38 | 2,17% | 1.073.423,00 |
| 23.10.2024 | 10,63 | 10,68 | 10,08 | 10,16 | -5,05% | 1.697.880,00 |
| 22.10.2024 | 10,48 | 10,85 | 10,48 | 10,70 | 3,18% | 1.732.091,00 |
| 21.10.2024 | 10,39 | 10,45 | 10,27 | 10,37 | -0,19% | 1.243.617,00 |
| 18.10.2024 | 10,33 | 10,44 | 10,25 | 10,39 | 0,58% | 1.507.165,00 |
| 17.10.2024 | 10,29 | 10,44 | 10,24 | 10,33 | 0,58% | 892.276,00 |
| 16.10.2024 | 10,23 | 10,36 | 10,21 | 10,27 | 0,98% | 770.942,00 |
| 15.10.2024 | 10,13 | 10,35 | 10,12 | 10,17 | 0,59% | 1.945.310,00 |
| 14.10.2024 | 9,90 | 10,11 | 9,86 | 10,11 | 2,02% | 1.405.173,00 |
| 11.10.2024 | 9,88 | 9,99 | 9,87 | 9,91 | 0,41% | 707.272,00 |
| 10.10.2024 | 9,80 | 9,87 | 9,63 | 9,87 | 0,41% | 831.999,00 |
| 09.10.2024 | 9,87 | 9,96 | 9,82 | 9,83 | -0,30% | 639.982,00 |
| 08.10.2024 | 9,82 | 9,93 | 9,78 | 9,86 | 0,82% | 832.266,00 |
| 07.10.2024 | 9,84 | 9,87 | 9,68 | 9,78 | -1,11% | 1.438.693,00 |
| 04.10.2024 | 9,75 | 9,92 | 9,70 | 9,89 | 2,17% | 1.793.313,00 |
| 03.10.2024 | 9,80 | 9,88 | 9,62 | 9,68 | -2,02% | 1.566.285,00 |
| 02.10.2024 | 9,92 | 10,03 | 9,88 | 9,88 | -1,00% | 818.890,00 |
| 01.10.2024 | 9,93 | 10,01 | 9,85 | 9,98 | -0,10% | 812.163,00 |
| 30.09.2024 | 10,02 | 10,06 | 9,91 | 9,99 | -0,89% | 1.096.942,00 |
| 27.09.2024 | 10,06 | 10,18 | 9,94 | 10,08 | 0,60% | 795.896,00 |
| 26.09.2024 | 10,24 | 10,26 | 10,00 | 10,02 | -0,99% | 1.310.992,00 |
| 25.09.2024 | 10,31 | 10,40 | 10,12 | 10,12 | -1,75% | 1.260.676,00 |
| 24.09.2024 | 10,15 | 10,32 | 10,10 | 10,30 | 2,08% | 841.959,00 |
| 23.09.2024 | 10,17 | 10,22 | 10,08 | 10,09 | 0,00% | 657.207,00 |
| 20.09.2024 | 10,19 | 10,23 | 10,07 | 10,09 | -0,98% | 2.766.489,00 |
| 19.09.2024 | 10,09 | 10,22 | 9,99 | 10,19 | 3,35% | 1.138.194,00 |
| 18.09.2024 | 9,89 | 10,03 | 9,82 | 9,86 | 0,00% | 1.029.772,00 |
| 17.09.2024 | 9,76 | 9,98 | 9,70 | 9,86 | 1,96% | 1.209.685,00 |
| 16.09.2024 | 9,64 | 9,77 | 9,50 | 9,67 | 1,26% | 1.292.177,00 |
| 13.09.2024 | 9,49 | 9,59 | 9,40 | 9,55 | 1,60% | 1.205.568,00 |
| 12.09.2024 | 9,38 | 9,50 | 9,31 | 9,40 | 0,21% | 785.058,00 |
| 11.09.2024 | 9,30 | 9,43 | 9,13 | 9,38 | 0,54% | 1.005.180,00 |
| 10.09.2024 | 9,41 | 9,43 | 9,22 | 9,33 | -1,06% | 1.585.116,00 |
| 09.09.2024 | 9,32 | 9,59 | 9,23 | 9,43 | 1,95% | 1.528.770,00 |
| 06.09.2024 | 9,56 | 9,56 | 9,23 | 9,25 | -2,32% | 1.274.416,00 |
| 05.09.2024 | 9,68 | 9,73 | 9,29 | 9,47 | -1,97% | 1.908.826,00 |
| 04.09.2024 | 9,69 | 9,78 | 9,55 | 9,66 | -0,82% | 790.432,00 |
| 03.09.2024 | 9,99 | 10,07 | 9,67 | 9,74 | -3,94% | 971.041,00 |
| 30.08.2024 | 10,17 | 10,22 | 9,95 | 10,14 | 0,50% | 1.566.145,00 |
| 29.08.2024 | 10,20 | 10,24 | 10,05 | 10,09 | -0,20% | 918.769,00 |
| 28.08.2024 | 10,28 | 10,36 | 10,09 | 10,11 | -2,41% | 1.255.834,00 |
| 27.08.2024 | 10,19 | 10,38 | 10,17 | 10,36 | 1,17% | 787.225,00 |
| 26.08.2024 | 10,28 | 10,31 | 10,12 | 10,24 | 0,10% | 1.415.266,00 |
| 23.08.2024 | 9,89 | 10,31 | 9,88 | 10,23 | 4,07% | 2.438.993,00 |
| 22.08.2024 | 9,81 | 9,91 | 9,78 | 9,83 | 1,24% | 1.531.931,00 |
| 21.08.2024 | 9,86 | 9,86 | 9,60 | 9,71 | -0,41% | 1.281.249,00 |
| 20.08.2024 | 10,08 | 10,09 | 9,73 | 9,75 | -3,56% | 1.645.088,00 |
| 19.08.2024 | 9,80 | 10,12 | 9,76 | 10,11 | 3,80% | 2.067.354,00 |
| 16.08.2024 | 9,94 | 9,94 | 9,70 | 9,74 | -2,40% | 1.813.451,00 |
| 15.08.2024 | 10,02 | 10,11 | 9,91 | 9,98 | 2,57% | 2.059.107,00 |
| 14.08.2024 | 10,07 | 10,08 | 9,72 | 9,73 | -3,09% | 1.418.141,00 |
| 13.08.2024 | 9,90 | 10,06 | 9,82 | 10,04 | 2,14% | 1.599.664,00 |
| 12.08.2024 | 9,88 | 10,00 | 9,77 | 9,83 | -0,51% | 2.724.388,00 |
| 09.08.2024 | 9,64 | 9,88 | 9,56 | 9,88 | 2,38% | 17.476.892,00 |
| 08.08.2024 | 9,68 | 9,70 | 9,52 | 9,65 | 1,37% | 707.081,00 |
| 07.08.2024 | 9,81 | 9,91 | 9,44 | 9,52 | -2,76% | 1.165.048,00 |
| 06.08.2024 | 10,05 | 10,06 | 9,76 | 9,79 | -2,49% | 1.074.750,00 |
| 05.08.2024 | 10,30 | 10,46 | 10,00 | 10,04 | -7,89% | 2.216.183,00 |
| 02.08.2024 | 11,38 | 11,58 | 10,74 | 10,90 | -6,36% | 2.965.570,00 |
| 01.08.2024 | 11,96 | 12,02 | 11,49 | 11,64 | -2,51% | 1.425.903,00 |
| 31.07.2024 | 11,90 | 12,00 | 11,78 | 11,94 | 1,10% | 2.686.259,00 |
| 30.07.2024 | 11,73 | 11,96 | 11,60 | 11,81 | 1,64% | 2.984.125,00 |
| 29.07.2024 | 11,75 | 11,87 | 11,40 | 11,62 | 0,00% | 2.923.765,00 |
| 26.07.2024 | 11,62 | 11,69 | 10,78 | 11,62 | 6,41% | 2.622.267,00 |
| 25.07.2024 | 10,74 | 10,99 | 10,63 | 10,92 | 1,87% | 1.950.534,00 |
| 24.07.2024 | 10,87 | 10,93 | 10,69 | 10,72 | -1,47% | 1.132.354,00 |
| 23.07.2024 | 10,80 | 10,97 | 10,75 | 10,88 | 0,74% | 970.325,00 |
| 22.07.2024 | 10,80 | 10,87 | 10,71 | 10,80 | 0,75% | 772.710,00 |
| 19.07.2024 | 10,79 | 10,90 | 10,69 | 10,72 | -0,74% | 845.333,00 |
| 18.07.2024 | 10,70 | 11,00 | 10,70 | 10,80 | 0,00% | 897.339,00 |
| 17.07.2024 | 10,78 | 10,88 | 10,61 | 10,80 | 0,00% | 875.919,00 |
| 16.07.2024 | 10,63 | 10,86 | 10,58 | 10,80 | 2,56% | 833.803,00 |
| 15.07.2024 | 10,41 | 10,61 | 10,37 | 10,53 | 2,13% | 1.689.494,00 |
| 12.07.2024 | 10,36 | 10,41 | 10,25 | 10,31 | 0,39% | 1.689.959,00 |
| 11.07.2024 | 10,33 | 10,34 | 10,17 | 10,27 | 1,38% | 929.662,00 |
| 10.07.2024 | 9,95 | 10,14 | 9,94 | 10,13 | 2,53% | 585.372,00 |
| 09.07.2024 | 9,87 | 9,96 | 9,84 | 9,88 | 0,00% | 504.471,00 |
| 08.07.2024 | 9,95 | 10,02 | 9,84 | 9,88 | 0,10% | 610.711,00 |
| 05.07.2024 | 9,90 | 9,92 | 9,80 | 9,87 | -0,60% | 624.168,00 |
| 03.07.2024 | 9,91 | 10,04 | 9,85 | 9,93 | 0,61% | 450.299,00 |
| 02.07.2024 | 9,94 | 10,04 | 9,83 | 9,87 | -0,70% | 858.828,00 |
| 01.07.2024 | 9,92 | 9,99 | 9,77 | 9,94 | 0,30% | 990.163,00 |
| 28.06.2024 | 9,96 | 9,96 | 9,78 | 9,91 | 0,10% | 2.635.184,00 |
| 27.06.2024 | 9,81 | 9,93 | 9,75 | 9,90 | 2,59% | 1.011.971,00 |
| 26.06.2024 | 9,65 | 9,73 | 9,55 | 9,65 | -0,92% | 587.391,00 |
| 25.06.2024 | 9,64 | 9,74 | 9,47 | 9,74 | 1,14% | 2.103.435,00 |
| 24.06.2024 | 9,71 | 9,80 | 9,60 | 9,63 | -0,41% | 1.178.278,00 |
| 21.06.2024 | 9,84 | 9,89 | 9,63 | 9,67 | -2,03% | 1.805.624,00 |
| 20.06.2024 | 9,70 | 9,94 | 9,70 | 9,87 | 1,54% | 1.097.954,00 |
| 18.06.2024 | 9,42 | 9,72 | 9,42 | 9,72 | 2,86% | 931.858,00 |
| 17.06.2024 | 9,43 | 9,50 | 9,31 | 9,45 | 0,11% | 753.718,00 |
| 14.06.2024 | 9,61 | 9,61 | 9,42 | 9,44 | -2,48% | 603.786,00 |
| 13.06.2024 | 9,80 | 9,83 | 9,62 | 9,68 | -1,73% | 546.317,00 |
| 12.06.2024 | 9,88 | 9,94 | 9,83 | 9,85 | 1,65% | 668.281,00 |
| 11.06.2024 | 9,58 | 9,72 | 9,52 | 9,69 | 0,73% | 679.788,00 |