9,550$
2,69%
Echtzeit-Aktienkurs WisdomTree Investments
Bid:
Ask:
Aktienkurse zur WisdomTree Investments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 9,34 | 9,59 | 9,33 | 9,55 | 2,69% | 1.058.218,00 |
| 14.05.2024 | 9,20 | 9,32 | 9,16 | 9,30 | 2,65% | 1.024.211,00 |
| 13.05.2024 | 9,05 | 9,12 | 8,99 | 9,06 | 0,11% | 1.044.882,00 |
| 10.05.2024 | 9,24 | 9,29 | 8,99 | 9,05 | -1,84% | 1.010.285,00 |
| 09.05.2024 | 9,37 | 9,43 | 9,18 | 9,22 | -1,71% | 510.757,00 |
| 08.05.2024 | 9,16 | 9,46 | 9,16 | 9,38 | 1,96% | 829.548,00 |
| 07.05.2024 | 9,43 | 9,73 | 9,17 | 9,20 | -2,44% | 1.533.756,00 |
| 06.05.2024 | 9,33 | 9,49 | 9,30 | 9,43 | 1,84% | 828.397,00 |
| 03.05.2024 | 9,14 | 9,26 | 9,06 | 9,26 | 2,09% | 1.126.497,00 |
| 02.05.2024 | 9,02 | 9,12 | 8,88 | 9,07 | 1,34% | 985.072,00 |
| 01.05.2024 | 8,88 | 9,05 | 8,81 | 8,95 | 0,56% | 1.351.193,00 |
| 30.04.2024 | 8,89 | 9,04 | 8,81 | 8,90 | -0,22% | 1.080.716,00 |
| 29.04.2024 | 8,65 | 8,97 | 8,58 | 8,92 | 3,12% | 1.472.243,00 |
| 26.04.2024 | 8,92 | 8,93 | 7,96 | 8,65 | -1,37% | 1.926.566,00 |
| 25.04.2024 | 8,76 | 8,83 | 8,67 | 8,77 | -0,90% | 1.192.309,00 |
| 24.04.2024 | 8,95 | 8,97 | 8,83 | 8,85 | -1,34% | 816.212,00 |
| 23.04.2024 | 8,95 | 8,99 | 8,81 | 8,97 | 0,22% | 758.134,00 |
| 22.04.2024 | 8,76 | 8,98 | 8,70 | 8,95 | 2,52% | 1.480.115,00 |
| 19.04.2024 | 8,77 | 8,87 | 8,72 | 8,73 | -0,46% | 898.134,00 |
| 18.04.2024 | 8,72 | 8,82 | 8,64 | 8,77 | 1,04% | 1.114.754,00 |
| 17.04.2024 | 8,85 | 8,86 | 8,68 | 8,68 | -1,14% | 1.289.129,00 |
| 16.04.2024 | 8,89 | 8,89 | 8,76 | 8,78 | -1,57% | 992.461,00 |
| 15.04.2024 | 9,11 | 9,11 | 8,89 | 8,92 | -1,44% | 987.595,00 |
| 12.04.2024 | 9,15 | 9,23 | 9,05 | 9,05 | -0,77% | 953.296,00 |
| 11.04.2024 | 9,23 | 9,23 | 9,07 | 9,12 | -0,65% | 1.058.095,00 |
| 10.04.2024 | 9,17 | 9,37 | 9,07 | 9,18 | -1,08% | 1.383.846,00 |
| 09.04.2024 | 9,57 | 9,57 | 9,22 | 9,28 | -2,52% | 1.648.903,00 |
| 08.04.2024 | 9,60 | 9,62 | 9,40 | 9,52 | -0,83% | 1.359.157,00 |
| 05.04.2024 | 9,53 | 9,66 | 9,44 | 9,60 | 0,84% | 1.295.301,00 |
| 04.04.2024 | 9,67 | 9,69 | 9,46 | 9,52 | -1,24% | 1.519.480,00 |
| 03.04.2024 | 9,32 | 9,65 | 9,22 | 9,64 | 6,64% | 2.256.331,00 |
| 02.04.2024 | 9,02 | 9,13 | 8,93 | 9,04 | -0,44% | 1.646.321,00 |
| 01.04.2024 | 9,26 | 9,26 | 9,01 | 9,08 | -1,20% | 1.986.186,00 |
| 28.03.2024 | 8,97 | 9,23 | 8,97 | 9,19 | 2,91% | 1.592.579,00 |
| 27.03.2024 | 8,53 | 8,94 | 8,40 | 8,93 | 1,02% | 1.748.446,00 |
| 26.03.2024 | 8,79 | 8,92 | 8,76 | 8,84 | 0,80% | 1.198.194,00 |
| 25.03.2024 | 8,82 | 8,84 | 8,76 | 8,77 | -0,57% | 562.448,00 |
| 22.03.2024 | 9,02 | 9,02 | 8,75 | 8,82 | -2,22% | 945.615,00 |
| 21.03.2024 | 9,09 | 9,09 | 8,91 | 9,02 | 1,23% | 1.506.245,00 |
| 20.03.2024 | 8,95 | 9,04 | 8,79 | 8,91 | -0,45% | 1.253.343,00 |
| 19.03.2024 | 8,84 | 9,03 | 8,78 | 8,95 | 0,79% | 897.198,00 |
| 18.03.2024 | 8,93 | 9,17 | 8,83 | 8,88 | -0,56% | 1.414.262,00 |
| 15.03.2024 | 8,55 | 8,96 | 8,55 | 8,93 | 3,72% | 2.701.750,00 |
| 14.03.2024 | 8,53 | 8,64 | 8,46 | 8,61 | 0,58% | 1.194.441,00 |
| 13.03.2024 | 8,52 | 8,56 | 8,45 | 8,56 | 0,35% | 782.543,00 |
| 12.03.2024 | 8,49 | 8,57 | 8,38 | 8,53 | 0,24% | 842.387,00 |
| 11.03.2024 | 8,38 | 8,52 | 8,34 | 8,51 | 1,07% | 832.371,00 |
| 08.03.2024 | 8,32 | 8,49 | 8,30 | 8,42 | 1,81% | 940.105,00 |
| 07.03.2024 | 8,30 | 8,32 | 8,19 | 8,27 | 0,12% | 1.048.419,00 |
| 06.03.2024 | 8,20 | 8,34 | 8,05 | 8,26 | 3,38% | 1.496.001,00 |
| 05.03.2024 | 8,04 | 8,08 | 7,94 | 7,99 | -0,62% | 849.941,00 |
| 04.03.2024 | 8,04 | 8,08 | 8,00 | 8,04 | 0,00% | 922.167,00 |
| 01.03.2024 | 8,04 | 8,10 | 7,99 | 8,04 | -0,25% | 909.858,00 |
| 29.02.2024 | 8,11 | 8,19 | 8,03 | 8,06 | -0,12% | 1.078.743,00 |
| 28.02.2024 | 7,88 | 8,15 | 7,88 | 8,07 | 1,64% | 1.084.584,00 |
| 27.02.2024 | 7,96 | 8,02 | 7,79 | 7,94 | 0,25% | 1.208.736,00 |
| 26.02.2024 | 7,78 | 7,97 | 7,74 | 7,92 | 3,66% | 1.457.662,00 |
| 23.02.2024 | 7,39 | 7,65 | 7,39 | 7,64 | 3,24% | 804.023,00 |
| 22.02.2024 | 7,40 | 7,45 | 7,28 | 7,40 | -0,40% | 1.495.032,00 |
| 21.02.2024 | 7,30 | 7,45 | 7,29 | 7,43 | 1,23% | 922.974,00 |
| 20.02.2024 | 7,22 | 7,35 | 7,20 | 7,34 | 0,55% | 700.374,00 |
| 16.02.2024 | 7,30 | 7,36 | 7,16 | 7,30 | 0,00% | 1.022.324,00 |
| 15.02.2024 | 7,41 | 7,49 | 7,27 | 7,30 | -1,35% | 1.607.890,00 |
| 14.02.2024 | 7,39 | 7,43 | 7,29 | 7,40 | 2,92% | 1.144.796,00 |
| 13.02.2024 | 7,06 | 7,31 | 7,04 | 7,19 | -0,83% | 1.547.787,00 |
| 12.02.2024 | 7,06 | 7,28 | 7,06 | 7,25 | 2,55% | 1.198.116,00 |
| 09.02.2024 | 6,96 | 7,08 | 6,93 | 7,07 | 1,73% | 1.178.143,00 |
| 08.02.2024 | 6,91 | 6,96 | 6,79 | 6,95 | 0,87% | 1.014.366,00 |
| 07.02.2024 | 6,95 | 6,95 | 6,78 | 6,89 | -0,72% | 873.117,00 |
| 06.02.2024 | 6,90 | 7,02 | 6,88 | 6,94 | 0,87% | 1.166.709,00 |
| 05.02.2024 | 6,75 | 6,90 | 6,67 | 6,88 | 1,03% | 1.344.275,00 |
| 02.02.2024 | 7,01 | 7,15 | 6,68 | 6,81 | 0,74% | 1.246.130,00 |
| 01.02.2024 | 6,81 | 6,88 | 6,72 | 6,76 | -0,15% | 1.088.657,00 |
| 31.01.2024 | 6,97 | 6,97 | 6,75 | 6,77 | -2,87% | 1.131.085,00 |
| 30.01.2024 | 7,09 | 7,18 | 6,94 | 6,97 | -2,24% | 967.758,00 |
| 29.01.2024 | 7,06 | 7,13 | 7,04 | 7,13 | 0,99% | 925.916,00 |
| 26.01.2024 | 7,16 | 7,19 | 7,04 | 7,06 | -0,98% | 688.904,00 |
| 25.01.2024 | 7,35 | 7,35 | 7,10 | 7,13 | -1,52% | 987.519,00 |
| 24.01.2024 | 7,43 | 7,43 | 7,23 | 7,24 | -1,36% | 574.111,00 |
| 23.01.2024 | 7,52 | 7,54 | 7,32 | 7,34 | -1,74% | 837.964,00 |
| 22.01.2024 | 7,45 | 7,48 | 7,32 | 7,47 | 1,08% | 1.176.386,00 |
| 19.01.2024 | 7,32 | 7,40 | 7,29 | 7,39 | 1,51% | 776.296,00 |
| 18.01.2024 | 7,30 | 7,35 | 7,17 | 7,28 | 0,41% | 874.331,00 |
| 17.01.2024 | 7,09 | 7,26 | 7,04 | 7,25 | 1,40% | 851.452,00 |
| 16.01.2024 | 6,98 | 7,18 | 6,95 | 7,15 | 2,14% | 1.047.838,00 |
| 12.01.2024 | 7,07 | 7,08 | 6,87 | 7,00 | 0,43% | 947.714,00 |
| 11.01.2024 | 7,05 | 7,06 | 6,85 | 6,97 | -0,43% | 1.120.484,00 |
| 10.01.2024 | 6,95 | 7,01 | 6,91 | 7,00 | 0,86% | 886.906,00 |
| 09.01.2024 | 6,85 | 6,98 | 6,83 | 6,94 | 0,00% | 978.391,00 |
| 08.01.2024 | 6,89 | 6,95 | 6,87 | 6,94 | 1,02% | 842.254,00 |
| 05.01.2024 | 6,71 | 6,92 | 6,70 | 6,87 | 1,33% | 1.370.941,00 |
| 04.01.2024 | 6,67 | 6,79 | 6,57 | 6,78 | 2,26% | 1.434.074,00 |
| 03.01.2024 | 6,77 | 6,81 | 6,62 | 6,63 | -2,07% | 1.154.538,00 |
| 02.01.2024 | 6,87 | 6,92 | 6,72 | 6,77 | -2,31% | 872.504,00 |
| 29.12.2023 | 7,14 | 7,23 | 6,93 | 6,93 | -2,81% | 1.088.360,00 |
| 28.12.2023 | 6,99 | 7,27 | 6,95 | 7,13 | 6,42% | 3.051.664,00 |
| 27.12.2023 | 6,77 | 6,79 | 6,69 | 6,70 | -0,89% | 629.710,00 |
| 26.12.2023 | 6,70 | 6,79 | 6,66 | 6,76 | 1,05% | 724.556,00 |
| 22.12.2023 | 6,74 | 6,78 | 6,63 | 6,69 | -0,15% | 755.920,00 |
| 21.12.2023 | 6,61 | 6,72 | 6,60 | 6,70 | 1,98% | 1.238.220,00 |