13,615$
-0,33%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 13,72 | 13,72 | 13,44 | 13,61 | -0,37% | 1.509.684,00 |
| 28.08.2025 | 13,68 | 13,70 | 13,50 | 13,66 | 1,11% | 3.121.392,00 |
| 27.08.2025 | 13,34 | 13,52 | 13,32 | 13,51 | 0,90% | 5.781.003,00 |
| 26.08.2025 | 13,20 | 13,42 | 13,16 | 13,39 | 1,90% | 2.776.275,00 |
| 25.08.2025 | 13,24 | 13,36 | 13,14 | 13,14 | -0,68% | 1.690.344,00 |
| 22.08.2025 | 13,04 | 13,38 | 12,94 | 13,23 | 2,32% | 2.484.275,00 |
| 21.08.2025 | 12,82 | 13,09 | 12,82 | 12,93 | -1,00% | 3.004.384,00 |
| 20.08.2025 | 13,42 | 13,45 | 13,02 | 13,06 | -2,68% | 2.740.317,00 |
| 19.08.2025 | 13,64 | 13,70 | 13,31 | 13,42 | -1,76% | 8.423.340,00 |
| 18.08.2025 | 13,60 | 13,74 | 13,47 | 13,66 | 1,86% | 4.140.793,00 |
| 15.08.2025 | 13,59 | 13,59 | 13,30 | 13,41 | -1,03% | 7.667.916,00 |
| 14.08.2025 | 13,63 | 13,69 | 13,49 | 13,55 | -0,37% | 5.500.047,00 |
| 13.08.2025 | 13,54 | 13,67 | 13,40 | 13,60 | 0,07% | 4.552.514,00 |
| 12.08.2025 | 13,29 | 13,79 | 13,19 | 13,59 | 2,88% | 17.191.679,00 |
| 11.08.2025 | 13,25 | 13,44 | 13,17 | 13,21 | 1,07% | 1.155.726,00 |
| 08.08.2025 | 13,19 | 13,24 | 13,07 | 13,07 | 0,31% | 1.017.992,00 |
| 07.08.2025 | 13,16 | 13,18 | 12,99 | 13,03 | 0,46% | 1.525.641,00 |
| 06.08.2025 | 12,86 | 13,01 | 12,77 | 12,97 | 1,25% | 1.695.857,00 |
| 05.08.2025 | 12,74 | 12,84 | 12,59 | 12,81 | 0,63% | 2.713.930,00 |
| 04.08.2025 | 12,58 | 12,79 | 12,49 | 12,73 | 3,08% | 3.701.920,00 |
| 01.08.2025 | 11,95 | 12,42 | 11,64 | 12,35 | -6,93% | 6.047.598,00 |
| 31.07.2025 | 13,38 | 13,52 | 13,21 | 13,27 | -0,67% | 2.765.011,00 |
| 30.07.2025 | 13,45 | 13,52 | 13,27 | 13,36 | -0,15% | 2.047.040,00 |
| 29.07.2025 | 13,56 | 13,64 | 13,31 | 13,38 | -1,40% | 2.022.543,00 |
| 28.07.2025 | 13,72 | 13,73 | 13,49 | 13,57 | -0,66% | 1.558.793,00 |
| 25.07.2025 | 13,73 | 13,76 | 13,57 | 13,66 | -0,36% | 2.428.675,00 |
| 24.07.2025 | 13,59 | 13,73 | 13,54 | 13,71 | 0,88% | 2.191.152,00 |
| 23.07.2025 | 13,35 | 13,61 | 13,24 | 13,59 | 1,87% | 3.052.290,00 |
| 22.07.2025 | 13,01 | 13,44 | 12,99 | 13,34 | 3,17% | 4.055.510,00 |
| 21.07.2025 | 12,98 | 13,10 | 12,90 | 12,93 | -0,15% | 1.798.621,00 |
| 18.07.2025 | 12,97 | 13,06 | 12,91 | 12,95 | 0,15% | 1.917.945,00 |
| 17.07.2025 | 12,67 | 12,97 | 12,67 | 12,93 | 2,05% | 2.496.104,00 |
| 16.07.2025 | 12,62 | 12,70 | 12,43 | 12,67 | 0,88% | 2.211.066,00 |
| 15.07.2025 | 12,75 | 12,81 | 12,56 | 12,56 | -1,57% | 3.861.060,00 |
| 14.07.2025 | 12,65 | 12,79 | 12,60 | 12,76 | 0,24% | 3.379.613,00 |
| 11.07.2025 | 12,67 | 12,74 | 12,51 | 12,73 | 0,63% | 3.298.476,00 |
| 10.07.2025 | 12,55 | 12,84 | 12,54 | 12,65 | 0,64% | 2.341.045,00 |
| 09.07.2025 | 12,32 | 12,57 | 12,28 | 12,57 | 2,70% | 2.189.571,00 |
| 08.07.2025 | 12,14 | 12,40 | 12,14 | 12,24 | 0,00% | 2.730.935,00 |
| 07.07.2025 | 12,47 | 12,56 | 12,17 | 12,24 | -1,92% | 2.469.859,00 |
| 03.07.2025 | 12,36 | 12,54 | 12,23 | 12,48 | 1,88% | 3.065.060,00 |
| 02.07.2025 | 11,85 | 12,27 | 11,75 | 12,25 | 6,61% | 5.681.116,00 |
| 01.07.2025 | 11,48 | 11,63 | 11,42 | 11,49 | -0,17% | 2.766.461,00 |
| 30.06.2025 | 11,45 | 11,58 | 11,36 | 11,51 | 0,79% | 2.772.243,00 |
| 27.06.2025 | 11,52 | 11,60 | 11,17 | 11,42 | 2,79% | 5.388.108,00 |
| 26.06.2025 | 10,87 | 11,14 | 10,87 | 11,11 | 2,11% | 2.536.657,00 |
| 25.06.2025 | 10,69 | 10,89 | 10,66 | 10,88 | 2,06% | 2.561.058,00 |
| 24.06.2025 | 10,58 | 10,80 | 10,52 | 10,66 | 2,40% | 2.517.222,00 |
| 23.06.2025 | 10,33 | 10,42 | 10,17 | 10,41 | 0,68% | 1.445.349,00 |
| 20.06.2025 | 10,32 | 10,41 | 10,30 | 10,34 | 1,08% | 2.349.024,00 |
| 18.06.2025 | 10,13 | 10,36 | 10,10 | 10,23 | 0,99% | 1.715.971,00 |
| 17.06.2025 | 10,29 | 10,40 | 10,11 | 10,13 | -2,50% | 1.881.969,00 |
| 16.06.2025 | 10,24 | 10,41 | 10,11 | 10,39 | 3,28% | 2.179.813,00 |
| 13.06.2025 | 10,09 | 10,23 | 10,00 | 10,06 | -1,76% | 1.304.297,00 |
| 12.06.2025 | 10,30 | 10,38 | 10,13 | 10,24 | -0,68% | 1.935.435,00 |
| 11.06.2025 | 10,10 | 10,44 | 10,10 | 10,31 | 2,49% | 1.836.313,00 |
| 10.06.2025 | 10,05 | 10,22 | 9,98 | 10,06 | 0,40% | 2.005.891,00 |
| 09.06.2025 | 9,98 | 10,20 | 9,89 | 10,02 | 1,11% | 1.537.436,00 |
| 06.06.2025 | 9,94 | 10,00 | 9,87 | 9,91 | 1,43% | 874.766,00 |
| 05.06.2025 | 9,78 | 9,83 | 9,69 | 9,77 | 0,21% | 1.172.159,00 |
| 04.06.2025 | 9,50 | 9,79 | 9,50 | 9,75 | 2,20% | 1.754.009,00 |
| 03.06.2025 | 9,54 | 9,55 | 9,41 | 9,54 | 0,63% | 1.082.875,00 |
| 02.06.2025 | 9,40 | 9,55 | 9,36 | 9,48 | 0,42% | 819.829,00 |
| 30.05.2025 | 9,50 | 9,54 | 9,37 | 9,44 | -0,74% | 789.672,00 |
| 29.05.2025 | 9,57 | 9,57 | 9,42 | 9,51 | -0,11% | 619.806,00 |
| 28.05.2025 | 9,74 | 9,74 | 9,49 | 9,52 | -1,75% | 723.589,00 |
| 27.05.2025 | 9,54 | 9,71 | 9,44 | 9,69 | 3,42% | 884.100,00 |
| 23.05.2025 | 9,31 | 9,42 | 9,24 | 9,37 | -1,16% | 585.408,00 |
| 22.05.2025 | 9,44 | 9,53 | 9,41 | 9,48 | -0,52% | 609.178,00 |
| 21.05.2025 | 9,67 | 9,82 | 9,52 | 9,53 | -2,06% | 1.440.403,00 |
| 20.05.2025 | 9,81 | 9,82 | 9,65 | 9,73 | -1,22% | 967.885,00 |
| 19.05.2025 | 9,51 | 9,87 | 9,51 | 9,85 | 2,07% | 1.012.517,00 |
| 16.05.2025 | 9,56 | 9,71 | 9,51 | 9,65 | 1,15% | 1.845.569,00 |
| 15.05.2025 | 9,40 | 9,61 | 9,40 | 9,54 | 1,17% | 1.084.243,00 |
| 14.05.2025 | 9,52 | 9,52 | 9,41 | 9,43 | -1,05% | 923.516,00 |
| 13.05.2025 | 9,56 | 9,64 | 9,51 | 9,53 | 0,11% | 1.150.511,00 |
| 12.05.2025 | 9,80 | 9,91 | 9,51 | 9,52 | 0,85% | 1.238.385,00 |
| 09.05.2025 | 9,38 | 9,45 | 9,31 | 9,44 | 0,64% | 1.514.700,00 |
| 08.05.2025 | 9,31 | 9,49 | 9,26 | 9,38 | 1,08% | 1.463.335,00 |
| 07.05.2025 | 9,10 | 9,29 | 9,10 | 9,28 | 2,43% | 899.973,00 |
| 06.05.2025 | 9,08 | 9,19 | 9,03 | 9,06 | -1,52% | 735.398,00 |
| 05.05.2025 | 9,11 | 9,27 | 9,09 | 9,20 | 0,77% | 1.487.371,00 |
| 02.05.2025 | 8,45 | 9,24 | 8,45 | 9,13 | 4,58% | 2.343.987,00 |
| 01.05.2025 | 8,83 | 8,91 | 8,66 | 8,73 | 0,34% | 1.427.737,00 |
| 30.04.2025 | 8,66 | 8,74 | 8,55 | 8,70 | -0,80% | 1.055.380,00 |
| 29.04.2025 | 8,65 | 8,79 | 8,62 | 8,77 | 0,69% | 977.361,00 |
| 28.04.2025 | 8,71 | 8,73 | 8,59 | 8,71 | 0,35% | 823.796,00 |
| 25.04.2025 | 8,61 | 8,72 | 8,57 | 8,68 | 0,35% | 895.593,00 |
| 24.04.2025 | 8,50 | 8,70 | 8,47 | 8,65 | 1,65% | 1.272.059,00 |
| 23.04.2025 | 8,69 | 8,82 | 8,46 | 8,51 | 1,55% | 1.653.892,00 |
| 22.04.2025 | 8,20 | 8,39 | 8,18 | 8,38 | 3,84% | 813.841,00 |
| 21.04.2025 | 8,11 | 8,27 | 8,02 | 8,07 | -1,94% | 1.234.869,00 |
| 17.04.2025 | 8,22 | 8,33 | 8,17 | 8,23 | 0,61% | 1.424.419,00 |
| 16.04.2025 | 8,28 | 8,35 | 8,12 | 8,18 | -2,15% | 1.170.362,00 |
| 15.04.2025 | 8,33 | 8,43 | 8,25 | 8,36 | 0,36% | 1.035.952,00 |
| 14.04.2025 | 8,32 | 8,39 | 8,19 | 8,33 | 1,46% | 1.380.210,00 |
| 11.04.2025 | 7,88 | 8,23 | 7,74 | 8,21 | 3,27% | 1.543.679,00 |
| 10.04.2025 | 8,33 | 8,35 | 7,80 | 7,95 | -6,14% | 2.310.860,00 |
| 09.04.2025 | 7,64 | 8,55 | 7,61 | 8,47 | 10,43% | 2.556.582,00 |
| 08.04.2025 | 7,99 | 8,15 | 7,59 | 7,67 | -0,78% | 3.189.121,00 |