18,770$
2,57%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 17,35 | 18,48 | 17,30 | 18,30 | 4,81% | 5.283.351,00 |
| 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 |
| 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 |