8,200$
3,14%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 7,82 | 8,23 | 7,74 | 8,20 | 3,14% | 374.947,00 |
| 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 |
| 07.04.2025 | 7,65 | 8,07 | 7,47 | 7,73 | -2,52% | 2.365.348,00 |
| 04.04.2025 | 8,20 | 8,31 | 7,79 | 7,93 | -7,03% | 2.336.697,00 |
| 03.04.2025 | 8,75 | 8,82 | 8,50 | 8,53 | -6,57% | 1.380.016,00 |
| 02.04.2025 | 9,04 | 9,18 | 8,99 | 9,13 | 0,33% | 872.372,00 |
| 01.04.2025 | 8,95 | 9,13 | 8,88 | 9,10 | 2,02% | 2.320.792,00 |
| 31.03.2025 | 8,91 | 9,04 | 8,82 | 8,92 | -0,45% | 2.081.525,00 |
| 28.03.2025 | 9,10 | 9,17 | 8,89 | 8,96 | -2,29% | 858.496,00 |
| 27.03.2025 | 9,18 | 9,22 | 9,05 | 9,17 | -0,33% | 1.149.631,00 |
| 26.03.2025 | 9,29 | 9,34 | 9,08 | 9,20 | -1,29% | 1.387.539,00 |
| 25.03.2025 | 9,09 | 9,34 | 9,01 | 9,32 | 2,98% | 1.689.333,00 |
| 24.03.2025 | 8,87 | 9,10 | 8,85 | 9,05 | 4,14% | 1.932.185,00 |
| 21.03.2025 | 8,74 | 8,82 | 8,65 | 8,69 | -1,03% | 3.554.252,00 |
| 20.03.2025 | 8,60 | 8,88 | 8,53 | 8,78 | 2,09% | 1.461.966,00 |
| 19.03.2025 | 8,50 | 8,66 | 8,44 | 8,60 | 1,18% | 1.378.269,00 |
| 18.03.2025 | 8,46 | 8,51 | 8,35 | 8,50 | 0,12% | 1.434.573,00 |
| 17.03.2025 | 8,52 | 8,61 | 8,45 | 8,49 | -0,70% | 1.487.950,00 |
| 14.03.2025 | 8,43 | 8,63 | 8,30 | 8,55 | 3,01% | 1.277.168,00 |
| 13.03.2025 | 8,60 | 8,60 | 8,19 | 8,30 | -3,49% | 1.873.781,00 |
| 12.03.2025 | 8,76 | 8,78 | 8,56 | 8,60 | -0,35% | 2.670.581,00 |
| 11.03.2025 | 8,50 | 8,79 | 8,41 | 8,63 | 2,86% | 2.166.221,00 |
| 10.03.2025 | 8,55 | 8,59 | 8,29 | 8,39 | -3,12% | 1.297.086,00 |
| 07.03.2025 | 8,58 | 8,73 | 8,53 | 8,66 | 0,23% | 1.269.913,00 |
| 06.03.2025 | 8,71 | 8,75 | 8,53 | 8,64 | -1,37% | 1.197.972,00 |
| 05.03.2025 | 8,67 | 8,83 | 8,65 | 8,76 | 1,15% | 1.026.874,00 |
| 04.03.2025 | 8,92 | 8,95 | 8,61 | 8,66 | -4,42% | 2.275.290,00 |
| 03.03.2025 | 9,15 | 9,33 | 8,99 | 9,06 | -0,66% | 2.039.764,00 |
| 28.02.2025 | 8,93 | 9,12 | 8,89 | 9,12 | 2,13% | 1.963.266,00 |
| 27.02.2025 | 9,08 | 9,15 | 8,88 | 8,93 | -1,98% | 1.162.811,00 |
| 26.02.2025 | 9,18 | 9,30 | 9,09 | 9,11 | -0,55% | 1.110.618,00 |
| 25.02.2025 | 9,25 | 9,34 | 9,04 | 9,16 | -1,19% | 1.492.012,00 |
| 24.02.2025 | 9,30 | 9,37 | 9,16 | 9,27 | -0,11% | 1.704.052,00 |
| 21.02.2025 | 9,42 | 9,54 | 9,26 | 9,28 | -0,64% | 1.683.734,00 |
| 20.02.2025 | 9,35 | 9,43 | 9,21 | 9,34 | -0,32% | 1.583.272,00 |
| 19.02.2025 | 9,30 | 9,44 | 9,25 | 9,37 | -0,74% | 1.607.824,00 |
| 18.02.2025 | 9,72 | 9,82 | 9,38 | 9,44 | -3,28% | 1.392.078,00 |
| 14.02.2025 | 9,80 | 9,87 | 9,73 | 9,76 | -0,41% | 1.231.261,00 |
| 13.02.2025 | 9,80 | 9,84 | 9,70 | 9,80 | 0,62% | 1.160.268,00 |
| 12.02.2025 | 9,58 | 9,76 | 9,47 | 9,74 | -0,10% | 1.463.414,00 |
| 11.02.2025 | 9,68 | 9,83 | 9,59 | 9,75 | 0,41% | 1.574.198,00 |
| 10.02.2025 | 9,55 | 9,74 | 9,47 | 9,71 | 1,89% | 1.805.871,00 |
| 07.02.2025 | 9,59 | 9,64 | 9,50 | 9,53 | -0,73% | 1.263.917,00 |
| 06.02.2025 | 9,80 | 9,83 | 9,59 | 9,60 | -1,23% | 1.918.009,00 |
| 05.02.2025 | 9,86 | 9,91 | 9,69 | 9,72 | -0,92% | 1.022.372,00 |
| 04.02.2025 | 9,89 | 10,00 | 9,79 | 9,81 | 0,00% | 1.271.883,00 |
| 03.02.2025 | 9,61 | 10,14 | 9,52 | 9,81 | 0,20% | 2.153.840,00 |
| 31.01.2025 | 9,86 | 10,05 | 9,57 | 9,79 | -0,31% | 2.503.657,00 |
| 30.01.2025 | 9,99 | 10,04 | 9,78 | 9,82 | -0,30% | 1.874.459,00 |
| 29.01.2025 | 9,76 | 9,97 | 9,71 | 9,85 | 0,92% | 1.309.309,00 |
| 28.01.2025 | 9,84 | 9,93 | 9,73 | 9,76 | -0,91% | 1.129.604,00 |
| 27.01.2025 | 9,82 | 9,89 | 9,73 | 9,85 | -0,91% | 1.013.121,00 |
| 24.01.2025 | 9,83 | 10,04 | 9,80 | 9,94 | 0,51% | 1.627.153,00 |
| 23.01.2025 | 9,84 | 10,01 | 9,84 | 9,89 | -0,20% | 1.279.336,00 |
| 22.01.2025 | 9,80 | 9,98 | 9,75 | 9,91 | 1,33% | 1.507.183,00 |
| 21.01.2025 | 9,68 | 9,85 | 9,68 | 9,78 | 1,66% | 970.051,00 |
| 17.01.2025 | 9,67 | 9,78 | 9,56 | 9,62 | 0,10% | 1.798.677,00 |
| 16.01.2025 | 9,48 | 9,67 | 9,46 | 9,61 | 1,26% | 1.521.589,00 |
| 15.01.2025 | 9,68 | 9,72 | 9,37 | 9,49 | 0,96% | 3.675.790,00 |
| 14.01.2025 | 9,46 | 9,47 | 9,17 | 9,40 | 1,18% | 1.861.896,00 |
| 13.01.2025 | 9,26 | 9,33 | 9,07 | 9,29 | -0,64% | 2.688.775,00 |
| 10.01.2025 | 9,50 | 9,50 | 9,16 | 9,35 | -2,81% | 1.845.064,00 |
| 08.01.2025 | 9,64 | 9,83 | 9,62 | 9,62 | -1,54% | 1.945.257,00 |
| 07.01.2025 | 9,98 | 10,03 | 9,60 | 9,77 | -1,81% | 5.619.567,00 |
| 06.01.2025 | 10,14 | 10,17 | 9,88 | 9,95 | -1,97% | 1.579.133,00 |
| 03.01.2025 | 10,09 | 10,21 | 9,99 | 10,15 | 0,40% | 3.253.375,00 |
| 02.01.2025 | 10,00 | 10,29 | 9,94 | 10,11 | -3,71% | 1.843.645,00 |
| 31.12.2024 | 10,49 | 10,54 | 10,41 | 10,50 | 0,96% | 1.002.617,00 |
| 30.12.2024 | 10,52 | 10,57 | 10,31 | 10,40 | -1,61% | 798.951,00 |
| 27.12.2024 | 10,64 | 10,72 | 10,51 | 10,57 | -1,49% | 960.305,00 |
| 26.12.2024 | 10,65 | 10,82 | 10,60 | 10,73 | 0,37% | 558.564,00 |
| 24.12.2024 | 10,48 | 10,69 | 10,48 | 10,69 | 1,81% | 534.123,00 |
| 23.12.2024 | 10,59 | 10,69 | 10,40 | 10,50 | -1,41% | 1.780.065,00 |
| 20.12.2024 | 10,34 | 10,80 | 10,30 | 10,65 | 1,43% | 3.418.151,00 |
| 19.12.2024 | 10,67 | 10,79 | 10,49 | 10,50 | -0,94% | 1.756.502,00 |
| 18.12.2024 | 11,14 | 11,29 | 10,48 | 10,60 | -4,33% | 2.232.280,00 |
| 17.12.2024 | 11,53 | 11,91 | 11,03 | 11,08 | -3,74% | 1.907.817,00 |
| 16.12.2024 | 11,39 | 11,64 | 11,30 | 11,51 | 1,05% | 4.163.401,00 |
| 13.12.2024 | 11,59 | 11,64 | 11,28 | 11,39 | -1,30% | 919.480,00 |
| 12.12.2024 | 11,52 | 11,69 | 11,52 | 11,54 | -0,52% | 849.364,00 |
| 11.12.2024 | 11,59 | 11,71 | 11,52 | 11,60 | 1,31% | 995.793,00 |
| 10.12.2024 | 11,31 | 11,53 | 11,22 | 11,45 | 2,05% | 1.762.976,00 |
| 09.12.2024 | 11,34 | 11,42 | 11,18 | 11,22 | -1,41% | 908.243,00 |
| 06.12.2024 | 11,54 | 11,56 | 11,18 | 11,38 | -0,61% | 1.155.679,00 |
| 05.12.2024 | 11,47 | 11,61 | 11,41 | 11,45 | -0,43% | 1.247.681,00 |
| 04.12.2024 | 11,39 | 11,54 | 11,35 | 11,50 | 0,88% | 992.020,00 |
| 03.12.2024 | 11,55 | 11,60 | 11,06 | 11,40 | -2,48% | 3.279.509,00 |
| 02.12.2024 | 11,96 | 12,01 | 11,65 | 11,69 | -2,18% | 1.756.429,00 |
| 29.11.2024 | 11,81 | 12,05 | 11,76 | 11,95 | 1,62% | 712.908,00 |
| 27.11.2024 | 11,97 | 12,01 | 11,42 | 11,76 | -2,00% | 1.827.827,00 |
| 26.11.2024 | 12,13 | 12,16 | 11,90 | 12,00 | -1,64% | 1.261.522,00 |
| 25.11.2024 | 12,33 | 12,45 | 12,11 | 12,20 | 1,67% | 2.484.564,00 |
| 22.11.2024 | 12,21 | 12,21 | 11,86 | 12,00 | 0,00% | 1.524.979,00 |
| 21.11.2024 | 11,92 | 12,14 | 11,78 | 12,00 | 2,30% | 2.182.678,00 |
| 20.11.2024 | 11,56 | 11,73 | 11,39 | 11,73 | 1,56% | 1.156.200,00 |
| 19.11.2024 | 11,45 | 11,64 | 11,40 | 11,55 | -0,52% | 1.224.485,00 |
| 18.11.2024 | 11,44 | 11,71 | 11,40 | 11,61 | 0,69% | 1.572.706,00 |
| 15.11.2024 | 11,54 | 11,59 | 11,36 | 11,53 | 0,52% | 1.462.859,00 |