13,450$
2,28%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 13,16 | 13,48 | 13,06 | 13,45 | 2,28% | 6.734.052,00 |
| 08.01.2026 | 13,16 | 13,34 | 13,01 | 13,15 | -0,15% | 3.017.038,00 |
| 07.01.2026 | 13,55 | 13,63 | 13,14 | 13,17 | -3,59% | 6.001.792,00 |
| 06.01.2026 | 13,21 | 13,66 | 13,09 | 13,66 | 4,20% | 5.140.725,00 |
| 05.01.2026 | 12,49 | 13,33 | 12,49 | 13,11 | 4,80% | 3.448.189,00 |
| 02.01.2026 | 12,19 | 12,54 | 12,19 | 12,51 | 2,63% | 2.155.255,00 |
| 31.12.2025 | 12,43 | 12,45 | 12,18 | 12,19 | -1,85% | 2.344.367,00 |
| 30.12.2025 | 12,36 | 12,55 | 12,33 | 12,42 | 0,49% | 2.206.381,00 |
| 29.12.2025 | 12,41 | 12,45 | 12,25 | 12,36 | -0,32% | 1.921.570,00 |
| 26.12.2025 | 12,52 | 12,59 | 12,37 | 12,40 | -1,20% | 2.105.778,00 |
| 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% | 3.190.506,00 |
| 22.12.2025 | 12,45 | 12,76 | 12,40 | 12,68 | 1,93% | 2.884.059,00 |
| 19.12.2025 | 12,07 | 12,46 | 12,04 | 12,44 | 2,81% | 4.386.651,00 |
| 18.12.2025 | 11,91 | 12,11 | 11,90 | 12,10 | 2,54% | 4.103.550,00 |
| 17.12.2025 | 11,77 | 12,00 | 11,69 | 11,80 | 1,20% | 3.161.752,00 |
| 16.12.2025 | 11,73 | 11,90 | 11,62 | 11,66 | -0,09% | 2.771.789,00 |
| 15.12.2025 | 11,90 | 11,90 | 11,66 | 11,67 | -1,35% | 1.977.414,00 |
| 12.12.2025 | 11,67 | 11,84 | 11,65 | 11,83 | 1,46% | 1.505.299,00 |
| 11.12.2025 | 11,66 | 11,75 | 11,57 | 11,66 | -0,17% | 1.723.312,00 |
| 10.12.2025 | 11,80 | 11,83 | 11,59 | 11,68 | -1,10% | 2.810.207,00 |
| 09.12.2025 | 11,63 | 11,85 | 11,60 | 11,81 | 1,64% | 2.608.875,00 |
| 08.12.2025 | 11,53 | 11,77 | 11,50 | 11,62 | 1,13% | 3.278.934,00 |
| 05.12.2025 | 11,22 | 11,49 | 11,19 | 11,49 | 1,86% | 2.124.538,00 |
| 04.12.2025 | 11,21 | 11,33 | 11,14 | 11,28 | 0,98% | 2.738.371,00 |
| 03.12.2025 | 10,95 | 11,17 | 10,91 | 11,17 | 2,38% | 3.255.001,00 |
| 02.12.2025 | 11,01 | 11,16 | 10,90 | 10,91 | -0,73% | 3.461.476,00 |
| 01.12.2025 | 10,96 | 11,01 | 10,81 | 10,99 | -0,45% | 3.721.665,00 |
| 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% | 2.150.079,00 |
| 24.11.2025 | 10,87 | 11,14 | 10,85 | 11,01 | 2,61% | 3.401.841,00 |
| 20.11.2025 | 11,10 | 11,19 | 10,69 | 10,73 | -2,01% | 2.945.198,00 |
| 19.11.2025 | 11,13 | 11,19 | 10,88 | 10,95 | -1,35% | 2.889.659,00 |
| 18.11.2025 | 10,96 | 11,19 | 10,96 | 11,10 | 0,45% | 4.352.669,00 |
| 17.11.2025 | 11,20 | 11,22 | 10,95 | 11,05 | -3,91% | 2.969.227,00 |
| 13.11.2025 | 11,50 | 11,62 | 11,40 | 11,50 | -0,86% | 1.559.750,00 |
| 12.11.2025 | 11,84 | 11,90 | 11,59 | 11,60 | -2,11% | 1.352.415,00 |
| 11.11.2025 | 11,75 | 11,86 | 11,58 | 11,85 | 1,11% | 2.027.461,00 |
| 10.11.2025 | 11,66 | 11,83 | 11,52 | 11,72 | 1,21% | 1.473.414,00 |
| 07.11.2025 | 11,64 | 11,71 | 11,49 | 11,58 | -0,69% | 2.776.663,00 |
| 06.11.2025 | 11,88 | 11,88 | 11,62 | 11,66 | -1,85% | 1.505.437,00 |
| 05.11.2025 | 11,76 | 11,97 | 11,68 | 11,88 | 1,54% | 2.529.463,00 |
| 04.11.2025 | 11,85 | 11,94 | 11,68 | 11,70 | -2,50% | 2.419.245,00 |
| 03.11.2025 | 12,19 | 12,19 | 11,65 | 12,00 | 0,33% | 3.306.264,00 |
| 31.10.2025 | 12,31 | 12,31 | 11,74 | 11,96 | 3,28% | 5.297.719,00 |
| 30.10.2025 | 11,71 | 11,87 | 11,54 | 11,58 | -1,86% | 3.760.177,00 |
| 29.10.2025 | 12,18 | 12,18 | 11,70 | 11,80 | -2,72% | 4.540.290,00 |
| 28.10.2025 | 12,26 | 12,35 | 12,02 | 12,13 | -0,82% | 2.496.357,00 |
| 27.10.2025 | 12,33 | 12,41 | 11,95 | 12,23 | 0,41% | 7.422.840,00 |
| 24.10.2025 | 12,47 | 12,50 | 12,13 | 12,18 | -1,14% | 2.760.852,00 |
| 23.10.2025 | 12,56 | 12,58 | 12,29 | 12,32 | -1,99% | 2.564.284,00 |
| 22.10.2025 | 12,84 | 12,92 | 12,43 | 12,57 | -1,80% | 3.563.653,00 |
| 21.10.2025 | 13,01 | 13,06 | 12,76 | 12,80 | -1,84% | 1.903.915,00 |
| 20.10.2025 | 12,99 | 13,12 | 12,90 | 13,04 | 1,09% | 2.484.503,00 |
| 17.10.2025 | 12,84 | 12,95 | 12,77 | 12,90 | 0,00% | 1.803.461,00 |
| 16.10.2025 | 13,11 | 13,20 | 12,83 | 12,90 | -2,20% | 1.807.224,00 |
| 15.10.2025 | 13,50 | 13,53 | 13,08 | 13,19 | -1,20% | 1.752.784,00 |
| 14.10.2025 | 13,07 | 13,54 | 13,06 | 13,35 | 0,75% | 3.404.005,00 |
| 13.10.2025 | 13,26 | 13,31 | 13,13 | 13,25 | 1,61% | 2.188.111,00 |
| 10.10.2025 | 13,45 | 13,58 | 13,01 | 13,04 | -2,10% | 2.653.793,00 |
| 09.10.2025 | 13,67 | 13,68 | 13,20 | 13,32 | -2,42% | 2.003.916,00 |
| 08.10.2025 | 13,63 | 13,83 | 13,52 | 13,65 | 0,74% | 2.590.885,00 |
| 07.10.2025 | 13,91 | 14,09 | 13,53 | 13,55 | -2,24% | 3.178.219,00 |
| 06.10.2025 | 13,75 | 13,93 | 13,66 | 13,86 | 3,90% | 2.482.901,00 |
| 02.10.2025 | 13,57 | 13,66 | 13,32 | 13,34 | -1,69% | 3.605.460,00 |
| 01.10.2025 | 13,75 | 13,86 | 13,56 | 13,57 | -2,37% | 2.076.179,00 |
| 30.09.2025 | 14,05 | 14,09 | 13,77 | 13,90 | 0,14% | 3.441.435,00 |
| 29.09.2025 | 14,11 | 14,11 | 13,73 | 13,88 | -0,14% | 2.187.576,00 |
| 26.09.2025 | 14,19 | 14,25 | 13,87 | 13,90 | -1,70% | 1.758.623,00 |
| 25.09.2025 | 14,26 | 14,30 | 14,07 | 14,14 | -1,46% | 1.633.203,00 |
| 24.09.2025 | 14,76 | 14,84 | 14,35 | 14,35 | -2,18% | 1.772.219,00 |
| 23.09.2025 | 14,57 | 14,96 | 14,56 | 14,67 | 0,00% | 2.461.561,00 |
| 22.09.2025 | 14,62 | 14,71 | 14,57 | 14,67 | 0,00% | 2.107.683,00 |
| 19.09.2025 | 14,70 | 14,76 | 14,50 | 14,67 | 1,38% | 3.545.498,00 |
| 18.09.2025 | 13,93 | 14,47 | 13,86 | 14,47 | 4,63% | 4.106.174,00 |
| 17.09.2025 | 13,82 | 14,04 | 13,70 | 13,83 | -0,22% | 1.173.592,00 |
| 16.09.2025 | 13,88 | 13,91 | 13,72 | 13,86 | -0,29% | 1.586.506,00 |
| 15.09.2025 | 14,34 | 14,40 | 13,88 | 13,90 | -3,00% | 2.931.963,00 |
| 12.09.2025 | 14,11 | 14,37 | 13,99 | 14,33 | 1,56% | 2.013.905,00 |
| 11.09.2025 | 13,81 | 14,14 | 13,74 | 14,11 | 2,92% | 2.618.715,00 |
| 10.09.2025 | 13,70 | 13,84 | 13,60 | 13,71 | 0,44% | 2.513.709,00 |
| 09.09.2025 | 13,70 | 13,76 | 13,56 | 13,65 | 0,37% | 1.748.414,00 |
| 08.09.2025 | 13,49 | 13,73 | 13,40 | 13,60 | 1,27% | 2.281.516,00 |
| 05.09.2025 | 13,96 | 14,07 | 13,14 | 13,43 | -2,26% | 4.904.735,00 |
| 04.09.2025 | 13,58 | 13,77 | 13,51 | 13,74 | 1,70% | 2.936.675,00 |
| 03.09.2025 | 13,59 | 13,71 | 13,43 | 13,51 | 0,00% | 2.624.573,00 |
| 02.09.2025 | 13,54 | 13,55 | 13,27 | 13,51 | -0,73% | 2.423.600,00 |
| 29.08.2025 | 13,72 | 13,72 | 13,44 | 13,61 | -0,37% | 1.509.684,00 |
| 28.08.2025 | 13,68 | 13,70 | 13,50 | 13,66 | 1,11% | 3.121.392,00 |
| 27.08.2025 | 13,34 | 13,52 | 13,32 | 13,51 | 0,90% | 5.781.003,00 |
| 26.08.2025 | 13,20 | 13,42 | 13,16 | 13,39 | 1,90% | 2.776.275,00 |
| 25.08.2025 | 13,24 | 13,36 | 13,14 | 13,14 | -0,68% | 1.690.344,00 |
| 22.08.2025 | 13,02 | 13,38 | 12,94 | 13,23 | 2,32% | 2.483.414,00 |
| 21.08.2025 | 12,82 | 13,09 | 12,82 | 12,93 | -1,00% | 3.004.384,00 |
| 20.08.2025 | 13,42 | 13,45 | 13,02 | 13,06 | -2,68% | 2.740.317,00 |
| 19.08.2025 | 13,64 | 13,70 | 13,31 | 13,42 | -1,76% | 8.423.340,00 |
| 18.08.2025 | 13,60 | 13,74 | 13,47 | 13,66 | 1,86% | 4.140.793,00 |
| 15.08.2025 | 13,59 | 13,59 | 13,30 | 13,41 | -1,03% | 7.501.141,00 |
| 14.08.2025 | 13,63 | 13,69 | 13,49 | 13,55 | -0,37% | 5.500.047,00 |