16,585$
-0,21%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 16,32 | 16,67 | 15,94 | 16,59 | -0,18% | 15,00 |
| 06.03.2026 | 16,78 | 16,82 | 16,31 | 16,62 | -2,86% | 15,00 |
| 05.03.2026 | 17,44 | 17,68 | 16,74 | 17,11 | -2,23% | 15,00 |
| 04.03.2026 | 17,14 | 17,57 | 17,06 | 17,50 | 3,00% | 1.733.818,00 |
| 03.03.2026 | 17,05 | 17,19 | 16,71 | 16,99 | -3,03% | 2.033.666,00 |
| 02.03.2026 | 17,04 | 17,66 | 16,87 | 17,52 | 2,40% | 2.790.986,00 |
| 27.02.2026 | 17,17 | 17,23 | 16,80 | 17,11 | -1,50% | 2.102.890,00 |
| 26.02.2026 | 17,36 | 17,48 | 16,82 | 17,37 | 0,35% | 2.717.390,00 |
| 25.02.2026 | 16,84 | 17,33 | 16,66 | 17,31 | 3,71% | 1.862.938,00 |
| 24.02.2026 | 16,81 | 16,81 | 16,29 | 16,69 | -0,18% | 4.154.318,00 |
| 23.02.2026 | 16,33 | 16,83 | 16,17 | 16,72 | 2,08% | 2.892.619,00 |
| 20.02.2026 | 16,39 | 16,60 | 16,25 | 16,38 | -0,79% | 2.924.266,00 |
| 19.02.2026 | 16,98 | 17,00 | 15,69 | 16,51 | -2,77% | 3.670.208,00 |
| 18.02.2026 | 16,53 | 17,09 | 16,43 | 16,98 | 2,54% | 2.933.642,00 |
| 17.02.2026 | 16,40 | 16,62 | 15,74 | 16,56 | 1,22% | 2.302.818,00 |
| 13.02.2026 | 16,40 | 16,41 | 16,05 | 16,36 | 0,18% | 1.933.083,00 |
| 12.02.2026 | 16,25 | 16,58 | 16,10 | 16,33 | 1,68% | 2.360.274,00 |
| 11.02.2026 | 16,40 | 16,45 | 15,54 | 16,06 | -1,11% | 2.958.147,00 |
| 10.02.2026 | 15,98 | 16,39 | 15,96 | 16,24 | 1,63% | 2.677.905,00 |
| 09.02.2026 | 15,74 | 16,07 | 15,61 | 15,98 | 1,52% | 5.938.301,00 |
| 06.02.2026 | 15,78 | 15,91 | 15,38 | 15,74 | 1,55% | 3.520.502,00 |
| 05.02.2026 | 16,17 | 16,22 | 15,42 | 15,50 | -4,50% | 3.885.957,00 |
| 04.02.2026 | 16,56 | 16,63 | 16,03 | 16,23 | -1,34% | 3.986.965,00 |
| 03.02.2026 | 16,35 | 16,46 | 15,94 | 16,45 | 2,43% | 6.520.025,00 |
| 02.02.2026 | 16,38 | 16,57 | 15,77 | 16,06 | -0,86% | 7.422.098,00 |
| 30.01.2026 | 16,26 | 16,65 | 15,67 | 16,20 | -2,06% | 8.239.251,00 |
| 29.01.2026 | 17,03 | 17,09 | 16,36 | 16,54 | -2,48% | 7.446.703,00 |
| 28.01.2026 | 16,60 | 17,01 | 16,54 | 16,96 | 2,17% | 6.987.294,00 |
| 27.01.2026 | 16,13 | 16,66 | 16,04 | 16,60 | 2,60% | 8.790.245,00 |
| 26.01.2026 | 16,40 | 16,50 | 15,84 | 16,18 | -0,61% | 4.403.766,00 |
| 23.01.2026 | 16,24 | 16,36 | 15,84 | 16,28 | 2,20% | 3.944.347,00 |
| 22.01.2026 | 15,89 | 16,16 | 15,80 | 15,93 | 1,01% | 3.447.000,00 |
| 21.01.2026 | 15,22 | 15,88 | 15,22 | 15,77 | 3,96% | 7.003.587,00 |
| 20.01.2026 | 14,92 | 15,32 | 14,85 | 15,17 | 0,07% | 6.504.597,00 |
| 16.01.2026 | 14,25 | 15,25 | 14,25 | 15,16 | 6,61% | 5.814.588,00 |
| 15.01.2026 | 13,99 | 14,25 | 13,92 | 14,22 | 2,08% | 3.066.566,00 |
| 14.01.2026 | 13,35 | 13,98 | 13,24 | 13,93 | 4,19% | 3.714.661,00 |
| 13.01.2026 | 13,73 | 13,73 | 13,32 | 13,37 | -1,69% | 4.405.747,00 |
| 12.01.2026 | 13,31 | 13,77 | 13,22 | 13,60 | 1,12% | 2.840.620,00 |
| 09.01.2026 | 13,13 | 13,48 | 13,06 | 13,45 | 2,28% | 6.734.664,00 |
| 08.01.2026 | 13,16 | 13,34 | 13,01 | 13,15 | -0,15% | 3.017.195,00 |
| 07.01.2026 | 13,58 | 13,63 | 13,14 | 13,17 | -3,59% | 6.002.690,00 |
| 06.01.2026 | 13,14 | 13,66 | 13,09 | 13,66 | 4,20% | 5.141.874,00 |
| 05.01.2026 | 12,49 | 13,33 | 12,49 | 13,11 | 4,80% | 3.448.234,00 |