19,010$
-5,09%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 20,11 | 20,16 | 18,70 | 19,01 | -5,09% | 4.244.448,00 |
| 04.11.2026 | 20,08 | 20,40 | 19,43 | 20,03 | 1,47% | 3.958.799,00 |
| 03.11.2026 | 20,17 | 20,35 | 18,52 | 19,74 | -2,52% | 7.443.686,00 |
| 02.11.2026 | 21,22 | 21,22 | 19,98 | 20,25 | -2,22% | 3.171.049,00 |
| 30.10.2026 | 20,00 | 21,34 | 19,68 | 20,71 | -3,90% | 3.279.002,00 |
| 29.10.2026 | 21,49 | 21,65 | 21,30 | 21,55 | 1,03% | 2.222.275,00 |
| 28.10.2026 | 21,34 | 21,42 | 21,03 | 21,33 | 0,47% | 1.477.537,00 |
| 27.10.2026 | 21,28 | 21,47 | 21,08 | 21,23 | 1,19% | 1.471.735,00 |
| 26.10.2026 | 21,40 | 21,78 | 20,97 | 20,98 | -1,04% | 1.338.703,00 |
| 23.10.2026 | 21,00 | 21,25 | 20,60 | 21,20 | -0,05% | 1.606.187,00 |
| 22.10.2026 | 21,58 | 21,98 | 20,77 | 21,21 | -2,53% | 1.928.345,00 |
| 21.10.2026 | 22,05 | 22,05 | 21,63 | 21,76 | 0,69% | 2.114.046,00 |
| 20.10.2026 | 21,20 | 21,93 | 21,00 | 21,61 | 1,31% | 2.302.740,00 |
| 19.10.2026 | 21,49 | 21,53 | 21,03 | 21,33 | -0,28% | 1.802.931,00 |
| 16.10.2026 | 21,68 | 21,89 | 20,97 | 21,39 | -1,02% | 2.858.779,00 |
| 15.10.2026 | 21,11 | 21,64 | 20,15 | 21,61 | 2,51% | 4.968.650,00 |
| 14.10.2026 | 21,51 | 21,60 | 20,92 | 21,08 | -2,45% | 2.514.477,00 |
| 13.10.2026 | 22,27 | 22,27 | 21,55 | 21,61 | -2,83% | 2.488.333,00 |
| 12.10.2026 | 22,68 | 22,76 | 22,06 | 22,24 | -1,64% | 1.796.014,00 |
| 09.10.2026 | 22,64 | 22,94 | 22,51 | 22,61 | -0,31% | 2.141.046,00 |
| 08.10.2026 | 22,98 | 23,24 | 22,57 | 22,68 | -2,95% | 2.480.380,00 |
| 07.10.2026 | 23,65 | 23,81 | 23,11 | 23,37 | -3,35% | 1.949.174,00 |
| 06.10.2026 | 24,32 | 24,68 | 24,06 | 24,18 | -1,10% | 1.911.351,00 |
| 05.10.2026 | 24,39 | 24,79 | 24,03 | 24,45 | 0,29% | 2.166.378,00 |
| 02.10.2026 | 23,91 | 25,03 | 23,43 | 24,38 | 1,46% | 2.747.389,00 |
| 01.10.2026 | 24,56 | 24,56 | 23,39 | 24,03 | -1,07% | 2.844.465,00 |
| 30.09.2026 | 24,73 | 24,77 | 24,27 | 24,29 | 0,08% | 2.474.078,00 |
| 29.09.2026 | 24,42 | 24,42 | 23,73 | 24,27 | 0,87% | 2.317.496,00 |
| 28.09.2026 | 24,19 | 24,39 | 23,78 | 24,06 | -1,11% | 2.542.435,00 |
| 25.09.2026 | 24,33 | 24,86 | 23,99 | 24,33 | 1,42% | 1.477.951,00 |
| 24.09.2026 | 23,57 | 24,08 | 23,44 | 23,99 | 1,14% | 1.764.926,00 |
| 23.09.2026 | 23,55 | 24,23 | 23,41 | 23,72 | -0,04% | 1.304.516,00 |
| 22.09.2026 | 23,72 | 24,01 | 23,02 | 23,73 | 0,04% | 2.383.405,00 |
| 21.09.2026 | 23,40 | 23,85 | 23,02 | 23,72 | 2,82% | 2.300.026,00 |
| 18.09.2026 | 22,46 | 23,11 | 22,03 | 23,07 | 3,73% | 7.079.343,00 |
| 17.09.2026 | 22,70 | 22,80 | 22,05 | 22,24 | -0,09% | 4.020.612,00 |
| 16.09.2026 | 22,35 | 22,52 | 21,60 | 22,26 | 0,72% | 6.355.383,00 |
| 15.09.2026 | 22,85 | 22,95 | 21,70 | 22,10 | -3,03% | 5.012.201,00 |
| 14.09.2026 | 23,47 | 24,01 | 22,71 | 22,79 | -4,76% | 3.702.586,00 |
| 11.09.2026 | 24,63 | 24,73 | 23,87 | 23,93 | -1,36% | 1.921.340,00 |
| 10.09.2026 | 23,86 | 24,60 | 23,55 | 24,26 | 1,51% | 1.762.504,00 |
| 09.09.2026 | 24,56 | 24,71 | 23,90 | 23,90 | -2,13% | 2.778.661,00 |
| 08.09.2026 | 25,20 | 25,90 | 24,22 | 24,42 | -1,89% | 2.637.303,00 |
| 04.09.2026 | 24,86 | 24,96 | 24,47 | 24,89 | 0,08% | 2.124.625,00 |
| 03.09.2026 | 24,26 | 25,91 | 23,87 | 24,87 | 4,76% | 2.696.149,00 |
| 02.09.2026 | 24,70 | 25,05 | 23,64 | 23,74 | -2,94% | 2.471.573,00 |
| 01.09.2026 | 23,76 | 24,84 | 23,46 | 24,46 | 1,66% | 2.825.642,00 |
| 31.08.2026 | 24,30 | 24,53 | 24,05 | 24,06 | -1,51% | 2.813.397,00 |
| 28.08.2026 | 25,29 | 25,89 | 24,43 | 24,43 | -2,44% | 3.799.172,00 |
| 27.08.2026 | 24,80 | 25,53 | 24,67 | 25,04 | 1,13% | 2.145.663,00 |
| 26.08.2026 | 24,48 | 24,93 | 24,20 | 24,76 | 2,61% | 3.980.334,00 |
| 25.08.2026 | 24,00 | 24,22 | 23,74 | 24,13 | 1,22% | 2.436.598,00 |
| 24.08.2026 | 23,52 | 23,90 | 23,26 | 23,84 | 1,40% | 1.243.492,00 |
| 21.08.2026 | 22,93 | 23,54 | 22,82 | 23,51 | 3,80% | 1.809.859,00 |
| 20.08.2026 | 22,75 | 23,13 | 22,51 | 22,65 | -0,22% | 2.116.168,00 |
| 19.08.2026 | 23,33 | 23,47 | 22,65 | 22,70 | -0,70% | 2.493.593,00 |
| 18.08.2026 | 22,84 | 23,22 | 22,59 | 22,86 | -1,00% | 1.228.770,00 |
| 17.08.2026 | 23,14 | 23,21 | 22,75 | 23,09 | 1,23% | 1.360.843,00 |
| 14.08.2026 | 22,56 | 22,92 | 22,56 | 22,81 | 0,48% | 1.274.641,00 |
| 13.08.2026 | 22,83 | 23,29 | 22,37 | 22,70 | -0,13% | 1.279.878,00 |
| 12.08.2026 | 22,30 | 22,76 | 22,21 | 22,73 | 3,32% | 1.699.418,00 |
| 11.08.2026 | 22,34 | 22,58 | 21,93 | 22,00 | -0,86% | 1.939.769,00 |
| 10.08.2026 | 21,11 | 22,22 | 20,98 | 22,19 | 4,42% | 1.900.714,00 |
| 07.08.2026 | 21,80 | 21,94 | 21,21 | 21,25 | -1,07% | 1.728.958,00 |
| 06.08.2026 | 22,00 | 22,29 | 21,41 | 21,48 | -2,50% | 2.125.112,00 |
| 05.08.2026 | 22,39 | 23,15 | 21,78 | 22,03 | -1,61% | 4.998.701,00 |
| 04.08.2026 | 21,27 | 22,73 | 21,27 | 22,39 | 6,67% | 5.861.798,00 |
| 03.08.2026 | 19,46 | 21,29 | 19,42 | 20,99 | 8,36% | 5.863.067,00 |
| 31.07.2026 | 19,32 | 19,61 | 18,81 | 19,37 | 3,03% | 3.275.415,00 |
| 30.07.2026 | 18,35 | 18,92 | 18,11 | 18,80 | 3,07% | 1.964.870,00 |
| 29.07.2026 | 19,25 | 19,43 | 18,16 | 18,24 | -6,03% | 3.212.165,00 |
| 28.07.2026 | 19,61 | 19,79 | 19,05 | 19,41 | -1,52% | 1.178.848,00 |
| 27.07.2026 | 19,94 | 20,00 | 19,35 | 19,71 | 1,34% | 1.701.432,00 |
| 24.07.2026 | 19,80 | 19,92 | 19,35 | 19,45 | -1,27% | 1.325.109,00 |
| 23.07.2026 | 19,59 | 19,78 | 19,34 | 19,70 | -1,15% | 1.754.723,00 |
| 22.07.2026 | 20,54 | 20,82 | 19,89 | 19,93 | -3,67% | 2.084.759,00 |
| 21.07.2026 | 20,49 | 21,23 | 20,48 | 20,69 | 2,22% | 2.808.816,00 |
| 20.07.2026 | 20,13 | 20,70 | 20,07 | 20,24 | 0,95% | 2.760.657,00 |
| 17.07.2026 | 19,53 | 20,24 | 19,33 | 20,05 | -0,55% | 2.212.608,00 |
| 16.07.2026 | 19,94 | 20,37 | 19,56 | 20,16 | 0,75% | 2.288.014,00 |
| 15.07.2026 | 19,41 | 20,07 | 19,41 | 20,01 | 2,46% | 2.168.764,00 |
| 14.07.2026 | 19,19 | 19,58 | 19,17 | 19,53 | 2,95% | 2.368.648,00 |
| 13.07.2026 | 19,12 | 19,42 | 18,70 | 18,97 | -1,30% | 2.231.926,00 |
| 10.07.2026 | 19,86 | 20,18 | 19,19 | 19,22 | -3,22% | 3.604.604,00 |
| 09.07.2026 | 18,85 | 19,99 | 18,77 | 19,86 | 6,20% | 4.160.285,00 |
| 08.07.2026 | 18,24 | 18,86 | 18,23 | 18,70 | 1,14% | 2.182.952,00 |
| 07.07.2026 | 18,29 | 18,53 | 18,00 | 18,49 | 0,22% | 2.789.588,00 |
| 06.07.2026 | 18,19 | 18,74 | 18,09 | 18,45 | 2,27% | 2.546.660,00 |
| 02.07.2026 | 17,88 | 18,29 | 17,68 | 18,04 | 2,44% | 2.446.834,00 |
| 01.07.2026 | 17,02 | 17,76 | 16,90 | 17,61 | 3,96% | 2.693.128,00 |
| 30.06.2026 | 16,94 | 17,23 | 16,84 | 16,94 | -0,12% | 2.610.158,00 |
| 29.06.2026 | 17,31 | 17,50 | 16,64 | 16,96 | -1,40% | 3.839.663,00 |
| 26.06.2026 | 17,40 | 17,61 | 16,98 | 17,20 | -0,64% | 7.462.644,00 |
| 25.06.2026 | 18,18 | 18,32 | 17,23 | 17,31 | -2,92% | 3.113.290,00 |
| 24.06.2026 | 18,22 | 18,43 | 17,63 | 17,83 | -2,73% | 3.756.706,00 |
| 23.06.2026 | 18,30 | 19,01 | 18,20 | 18,33 | -1,77% | 3.118.595,00 |
| 22.06.2026 | 18,50 | 19,03 | 18,45 | 18,66 | 1,91% | 2.613.668,00 |
| 18.06.2026 | 18,57 | 18,89 | 17,85 | 18,31 | 0,88% | 6.042.707,00 |
| 17.06.2026 | 18,41 | 18,87 | 18,12 | 18,15 | -1,73% | 2.253.991,00 |
| 16.06.2026 | 18,56 | 18,82 | 18,29 | 18,47 | 0,82% | 3.011.961,00 |