15,500$
-4,50%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 16,15 | 16,22 | 15,42 | 15,50 | -4,50% | 3.885.696,00 |
| 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 |
| 02.01.2026 | 12,19 | 12,54 | 12,19 | 12,51 | 2,63% | 2.155.331,00 |
| 31.12.2025 | 12,43 | 12,45 | 12,18 | 12,19 | -1,85% | 2.344.367,00 |
| 30.12.2025 | 12,39 | 12,55 | 12,33 | 12,42 | 0,49% | 2.357.081,00 |
| 29.12.2025 | 12,40 | 12,45 | 12,25 | 12,36 | -0,32% | 1.922.375,00 |
| 26.12.2025 | 12,52 | 12,59 | 12,37 | 12,40 | -1,20% | 2.105.783,00 |
| 24.12.2025 | 12,57 | 12,60 | 12,40 | 12,55 | -0,55% | 1.045.631,00 |
| 23.12.2025 | 12,64 | 12,76 | 12,60 | 12,62 | -0,47% | 3.276.933,00 |
| 22.12.2025 | 12,44 | 12,76 | 12,40 | 12,68 | 1,93% | 3.494.247,00 |
| 19.12.2025 | 12,04 | 12,46 | 12,04 | 12,44 | 2,81% | 4.388.457,00 |
| 18.12.2025 | 11,90 | 12,11 | 11,90 | 12,10 | 2,54% | 4.548.956,00 |
| 17.12.2025 | 11,79 | 12,00 | 11,69 | 11,80 | 1,20% | 3.829.835,00 |
| 16.12.2025 | 11,75 | 11,90 | 11,62 | 11,66 | -0,09% | 3.069.493,00 |
| 15.12.2025 | 11,90 | 11,90 | 11,66 | 11,67 | -1,35% | 2.077.806,00 |
| 12.12.2025 | 11,67 | 11,84 | 11,65 | 11,83 | 1,46% | 1.698.086,00 |
| 11.12.2025 | 11,70 | 11,75 | 11,57 | 11,66 | -0,17% | 1.898.488,00 |
| 10.12.2025 | 11,82 | 11,83 | 11,59 | 11,68 | -1,10% | 3.050.723,00 |
| 09.12.2025 | 11,60 | 11,85 | 11,60 | 11,81 | 1,64% | 2.828.107,00 |
| 08.12.2025 | 11,54 | 11,77 | 11,50 | 11,62 | 1,13% | 3.631.305,00 |
| 05.12.2025 | 11,27 | 11,49 | 11,19 | 11,49 | 1,86% | 2.439.669,00 |
| 04.12.2025 | 11,16 | 11,33 | 11,14 | 11,28 | 0,98% | 3.118.349,00 |
| 03.12.2025 | 10,95 | 11,17 | 10,91 | 11,17 | 2,38% | 3.571.256,00 |
| 02.12.2025 | 11,02 | 11,16 | 10,90 | 10,91 | -0,73% | 3.759.403,00 |
| 01.12.2025 | 10,95 | 11,01 | 10,81 | 10,99 | -0,45% | 4.047.892,00 |
| 28.11.2025 | 11,00 | 11,08 | 10,93 | 11,04 | 0,73% | 1.741.313,00 |
| 26.11.2025 | 11,04 | 11,13 | 10,96 | 10,96 | -0,36% | 2.827.032,00 |
| 25.11.2025 | 11,07 | 11,25 | 10,85 | 11,00 | -0,09% | 2.170.467,00 |
| 24.11.2025 | 10,91 | 11,14 | 10,85 | 11,01 | 0,64% | 3.445.800,00 |
| 21.11.2025 | 10,79 | 10,96 | 10,73 | 10,94 | 1,96% | 3.320.533,00 |
| 20.11.2025 | 11,09 | 11,19 | 10,69 | 10,73 | -2,01% | 3.069.927,00 |
| 19.11.2025 | 11,13 | 11,19 | 10,88 | 10,95 | -1,35% | 3.169.556,00 |
| 18.11.2025 | 10,96 | 11,19 | 10,96 | 11,10 | 0,45% | 4.352.672,00 |
| 17.11.2025 | 11,20 | 11,22 | 10,95 | 11,05 | -1,60% | 2.969.227,00 |
| 14.11.2025 | 11,41 | 11,42 | 11,22 | 11,23 | -2,35% | 2.232.443,00 |
| 13.11.2025 | 11,54 | 11,62 | 11,40 | 11,50 | -0,86% | 1.571.376,00 |
| 12.11.2025 | 11,77 | 11,90 | 11,59 | 11,60 | -2,11% | 1.352.572,00 |
| 11.11.2025 | 11,74 | 11,86 | 11,58 | 11,85 | 1,11% | 2.482.275,00 |
| 10.11.2025 | 11,71 | 11,83 | 11,52 | 11,72 | 1,21% | 1.563.012,00 |
| 07.11.2025 | 11,64 | 11,71 | 11,49 | 11,58 | -0,69% | 2.777.992,00 |
| 06.11.2025 | 11,88 | 11,88 | 11,62 | 11,66 | -1,85% | 1.505.479,00 |
| 05.11.2025 | 11,75 | 11,97 | 11,68 | 11,88 | 1,54% | 2.594.092,00 |
| 04.11.2025 | 11,85 | 11,94 | 11,68 | 11,70 | -2,50% | 2.456.706,00 |
| 03.11.2025 | 12,19 | 12,19 | 11,65 | 12,00 | 0,33% | 3.306.364,00 |
| 31.10.2025 | 12,31 | 12,31 | 11,74 | 11,96 | 3,28% | 5.297.953,00 |
| 30.10.2025 | 11,72 | 11,87 | 11,54 | 11,58 | -1,86% | 3.760.762,00 |
| 29.10.2025 | 12,05 | 12,18 | 11,70 | 11,80 | -2,72% | 4.642.156,00 |
| 28.10.2025 | 12,26 | 12,35 | 12,02 | 12,13 | -0,82% | 2.497.791,00 |
| 27.10.2025 | 12,32 | 12,41 | 11,95 | 12,23 | 0,41% | 7.424.865,00 |
| 24.10.2025 | 12,49 | 12,50 | 12,13 | 12,18 | -1,14% | 2.762.021,00 |
| 23.10.2025 | 12,56 | 12,58 | 12,29 | 12,32 | -1,99% | 2.564.409,00 |
| 22.10.2025 | 12,80 | 12,92 | 12,43 | 12,57 | -1,80% | 3.563.682,00 |
| 21.10.2025 | 13,01 | 13,06 | 12,76 | 12,80 | -1,84% | 2.571.221,00 |
| 20.10.2025 | 13,02 | 13,12 | 12,90 | 13,04 | 1,09% | 2.617.791,00 |
| 17.10.2025 | 12,83 | 12,95 | 12,77 | 12,90 | 0,00% | 1.803.639,00 |
| 16.10.2025 | 13,20 | 13,20 | 12,83 | 12,90 | -2,20% | 2.421.155,00 |
| 15.10.2025 | 13,51 | 13,53 | 13,08 | 13,19 | -1,20% | 1.892.629,00 |
| 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 |