19,170$
-0,26%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 18,88 | 19,28 | 18,86 | 19,18 | -0,21% | 1.795.284,00 |
| 20.05.2026 | 18,99 | 19,49 | 18,84 | 19,22 | 2,29% | 2.025.465,00 |
| 19.05.2026 | 19,22 | 19,48 | 18,69 | 18,79 | -3,04% | 3.620.800,00 |
| 18.05.2026 | 19,50 | 19,85 | 19,13 | 19,38 | -0,15% | 2.874.715,00 |
| 15.05.2026 | 19,54 | 19,64 | 19,10 | 19,41 | -2,02% | 2.065.387,00 |
| 14.05.2026 | 19,70 | 19,81 | 19,18 | 19,81 | 1,64% | 2.602.900,00 |
| 13.05.2026 | 18,67 | 19,85 | 18,50 | 19,49 | 4,11% | 4.526.850,00 |
| 12.05.2026 | 19,21 | 19,29 | 18,61 | 18,72 | -3,51% | 2.693.826,00 |
| 11.05.2026 | 19,22 | 19,62 | 19,03 | 19,40 | 1,57% | 3.372.147,00 |
| 08.05.2026 | 18,89 | 19,16 | 18,66 | 19,10 | 2,03% | 2.182.509,00 |
| 07.05.2026 | 18,97 | 19,29 | 18,67 | 18,72 | -1,78% | 2.919.944,00 |
| 06.05.2026 | 18,54 | 19,15 | 18,51 | 19,06 | 4,50% | 4.902.463,00 |
| 05.05.2026 | 17,59 | 18,30 | 17,57 | 18,24 | 5,56% | 3.730.277,00 |
| 04.05.2026 | 16,62 | 17,57 | 16,61 | 17,28 | 3,97% | 3.927.707,00 |
| 01.05.2026 | 16,72 | 17,05 | 16,00 | 16,62 | -2,24% | 3.884.447,00 |
| 30.04.2026 | 16,20 | 17,17 | 16,20 | 17,00 | 5,00% | 3.124.936,00 |
| 29.04.2026 | 16,83 | 16,90 | 16,16 | 16,19 | -3,17% | 2.185.697,00 |
| 28.04.2026 | 16,71 | 16,82 | 16,27 | 16,72 | 0,42% | 1.761.700,00 |
| 27.04.2026 | 16,30 | 16,80 | 16,11 | 16,65 | 1,71% | 2.564.351,00 |
| 24.04.2026 | 17,00 | 17,12 | 16,24 | 16,37 | -3,19% | 3.396.370,00 |
| 23.04.2026 | 17,15 | 17,30 | 16,75 | 16,91 | -1,63% | 2.377.955,00 |
| 22.04.2026 | 17,88 | 17,92 | 17,09 | 17,19 | -1,66% | 3.089.884,00 |
| 21.04.2026 | 18,78 | 18,78 | 17,44 | 17,48 | -4,48% | 4.427.097,00 |
| 20.04.2026 | 17,35 | 18,48 | 17,30 | 18,30 | 4,81% | 6.473.382,00 |
| 17.04.2026 | 16,70 | 17,51 | 16,60 | 17,46 | 6,08% | 5.113.084,00 |
| 16.04.2026 | 16,85 | 17,03 | 16,39 | 16,46 | -3,69% | 3.005.114,00 |
| 15.04.2026 | 17,27 | 17,47 | 17,01 | 17,09 | -1,04% | 2.472.683,00 |
| 14.04.2026 | 16,52 | 17,87 | 16,40 | 17,27 | 5,43% | 6.484.606,00 |
| 13.04.2026 | 15,70 | 16,38 | 15,66 | 16,38 | 3,41% | 1.722.859,00 |
| 10.04.2026 | 15,90 | 15,94 | 15,70 | 15,84 | -0,06% | 1.996.694,00 |
| 09.04.2026 | 15,43 | 16,09 | 15,29 | 15,85 | 1,86% | 3.130.931,00 |
| 08.04.2026 | 15,86 | 16,35 | 15,52 | 15,56 | 3,05% | 4.096.794,00 |
| 07.04.2026 | 14,81 | 15,18 | 14,73 | 15,10 | 1,07% | 2.869.987,00 |
| 06.04.2026 | 14,30 | 14,99 | 14,28 | 14,94 | 3,39% | 2.272.474,00 |
| 02.04.2026 | 14,02 | 14,55 | 13,87 | 14,45 | -0,14% | 3.928.724,00 |
| 01.04.2026 | 14,55 | 14,99 | 14,45 | 14,47 | -0,62% | 5.085.371,00 |
| 31.03.2026 | 14,17 | 14,85 | 14,07 | 14,56 | 4,60% | 4.447.633,00 |
| 30.03.2026 | 14,01 | 14,25 | 13,82 | 13,92 | 0,14% | 3.689.735,00 |
| 27.03.2026 | 14,24 | 14,42 | 13,73 | 13,90 | -4,47% | 2.637.022,00 |
| 26.03.2026 | 14,72 | 14,80 | 14,44 | 14,55 | -3,00% | 2.022.451,00 |
| 25.03.2026 | 14,21 | 15,16 | 14,19 | 15,00 | 7,84% | 4.557.402,00 |
| 24.03.2026 | 13,90 | 14,49 | 13,72 | 13,91 | 3,11% | 13.856.775,00 |
| 23.03.2026 | 13,52 | 13,73 | 13,31 | 13,49 | 1,89% | 1.594.938,00 |
| 20.03.2026 | 13,83 | 14,04 | 13,20 | 13,24 | -4,47% | 3.225.571,00 |
| 19.03.2026 | 14,06 | 14,16 | 13,81 | 13,86 | -2,81% | 1.501.414,00 |
| 18.03.2026 | 14,86 | 14,95 | 14,23 | 14,26 | -5,25% | 4.572.943,00 |
| 17.03.2026 | 15,00 | 15,27 | 14,97 | 15,05 | 1,42% | 1.853.398,00 |
| 16.03.2026 | 15,61 | 15,61 | 14,80 | 14,84 | -2,75% | 1.518.367,00 |
| 13.03.2026 | 15,36 | 15,52 | 15,19 | 15,26 | 0,79% | 1.425.594,00 |
| 12.03.2026 | 15,36 | 15,52 | 15,08 | 15,14 | -3,38% | 2.373.891,00 |
| 11.03.2026 | 16,34 | 16,49 | 15,48 | 15,67 | -4,28% | 2.024.019,00 |
| 10.03.2026 | 16,69 | 16,85 | 16,31 | 16,37 | -1,33% | 1.876.451,00 |
| 09.03.2026 | 16,30 | 16,67 | 15,94 | 16,59 | -0,18% | 1.667.691,00 |
| 06.03.2026 | 16,78 | 16,82 | 16,31 | 16,62 | -2,86% | 1.960.818,00 |
| 05.03.2026 | 17,44 | 17,68 | 16,74 | 17,11 | -2,23% | 2.741.806,00 |
| 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 |
| 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 |