13,185$
-1,24%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,50 | 13,53 | 13,08 | 13,19 | -1,20% | 1.752.784,00 |
| 14.10.2025 | 13,06 | 13,54 | 13,06 | 13,35 | 0,75% | 3.404.666,00 |
| 13.10.2025 | 13,29 | 13,31 | 13,13 | 13,25 | 1,61% | 2.188.251,00 |
| 10.10.2025 | 13,41 | 13,58 | 13,01 | 13,04 | -2,10% | 2.655.961,00 |
| 09.10.2025 | 13,65 | 13,68 | 13,20 | 13,32 | -2,42% | 2.005.590,00 |
| 08.10.2025 | 13,63 | 13,83 | 13,52 | 13,65 | 0,74% | 2.654.200,00 |
| 07.10.2025 | 13,91 | 14,09 | 13,53 | 13,55 | -2,24% | 3.178.630,00 |
| 06.10.2025 | 13,75 | 13,93 | 13,66 | 13,86 | 2,02% | 2.615.099,00 |
| 03.10.2025 | 13,52 | 13,64 | 13,34 | 13,59 | 1,84% | 416.224,00 |
| 02.10.2025 | 13,61 | 13,66 | 13,32 | 13,34 | -1,69% | 3.606.798,00 |
| 01.10.2025 | 13,76 | 13,86 | 13,56 | 13,57 | -2,37% | 2.192.342,00 |
| 30.09.2025 | 14,06 | 14,09 | 13,77 | 13,90 | 0,14% | 3.453.422,00 |
| 29.09.2025 | 13,98 | 14,11 | 13,73 | 13,88 | -0,14% | 2.231.225,00 |
| 26.09.2025 | 14,19 | 14,25 | 13,87 | 13,90 | -1,70% | 1.789.406,00 |
| 25.09.2025 | 14,13 | 14,30 | 14,07 | 14,14 | -1,46% | 1.642.453,00 |
| 24.09.2025 | 14,77 | 14,84 | 14,35 | 14,35 | -2,18% | 1.841.693,00 |
| 23.09.2025 | 14,60 | 14,96 | 14,56 | 14,67 | 0,00% | 2.752.537,00 |
| 22.09.2025 | 14,59 | 14,71 | 14,57 | 14,67 | 0,00% | 3.307.689,00 |
| 19.09.2025 | 14,67 | 14,76 | 14,50 | 14,67 | 1,38% | 3.732.445,00 |
| 18.09.2025 | 13,94 | 14,47 | 13,86 | 14,47 | 4,63% | 4.111.838,00 |
| 17.09.2025 | 13,86 | 14,04 | 13,70 | 13,83 | -0,22% | 1.216.613,00 |
| 16.09.2025 | 13,87 | 13,91 | 13,72 | 13,86 | -0,29% | 1.586.958,00 |
| 15.09.2025 | 14,34 | 14,40 | 13,88 | 13,90 | -3,00% | 2.933.138,00 |
| 12.09.2025 | 14,10 | 14,37 | 13,99 | 14,33 | 1,56% | 2.014.522,00 |
| 11.09.2025 | 13,82 | 14,14 | 13,74 | 14,11 | 2,92% | 2.623.345,00 |
| 10.09.2025 | 13,70 | 13,84 | 13,60 | 13,71 | 0,44% | 3.003.175,00 |
| 09.09.2025 | 13,56 | 13,76 | 13,56 | 13,65 | 0,37% | 1.748.538,00 |
| 08.09.2025 | 13,46 | 13,73 | 13,40 | 13,60 | 1,27% | 2.283.024,00 |
| 05.09.2025 | 13,89 | 14,07 | 13,14 | 13,43 | -2,26% | 4.904.764,00 |
| 04.09.2025 | 13,58 | 13,77 | 13,51 | 13,74 | 1,70% | 2.936.675,00 |
| 03.09.2025 | 13,59 | 13,71 | 13,43 | 13,51 | 0,00% | 2.624.573,00 |
| 02.09.2025 | 13,54 | 13,55 | 13,27 | 13,51 | -0,73% | 2.423.600,00 |
| 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 |