9,120$
2,13%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 8,98 | 9,12 | 8,89 | 9,12 | 2,13% | 1.962.000,00 |
| 27.02.2025 | 9,14 | 9,15 | 8,88 | 8,93 | -1,98% | 1.162.622,00 |
| 26.02.2025 | 9,18 | 9,30 | 9,09 | 9,11 | -0,55% | 1.110.618,00 |
| 25.02.2025 | 9,24 | 9,34 | 9,04 | 9,16 | -1,19% | 1.491.274,00 |
| 24.02.2025 | 9,30 | 9,37 | 9,16 | 9,27 | -0,11% | 1.704.052,00 |
| 21.02.2025 | 9,54 | 9,54 | 9,26 | 9,28 | -0,64% | 1.683.714,00 |
| 20.02.2025 | 9,37 | 9,43 | 9,21 | 9,34 | -0,32% | 1.567.370,00 |
| 19.02.2025 | 9,30 | 9,44 | 9,25 | 9,37 | -0,74% | 1.607.824,00 |
| 18.02.2025 | 9,72 | 9,82 | 9,38 | 9,44 | -3,28% | 1.391.993,00 |
| 14.02.2025 | 9,80 | 9,87 | 9,73 | 9,76 | -0,41% | 1.231.261,00 |
| 13.02.2025 | 9,82 | 9,84 | 9,70 | 9,80 | 0,62% | 1.160.257,00 |
| 12.02.2025 | 9,61 | 9,76 | 9,47 | 9,74 | -0,10% | 1.462.702,00 |
| 11.02.2025 | 9,68 | 9,83 | 9,59 | 9,75 | 0,41% | 1.574.198,00 |
| 10.02.2025 | 9,58 | 9,74 | 9,47 | 9,71 | 1,89% | 1.805.842,00 |
| 07.02.2025 | 9,63 | 9,64 | 9,50 | 9,53 | -0,73% | 1.263.914,00 |
| 06.02.2025 | 9,76 | 9,83 | 9,59 | 9,60 | -1,23% | 1.917.994,00 |
| 05.02.2025 | 9,90 | 9,91 | 9,69 | 9,72 | -0,92% | 1.021.863,00 |
| 04.02.2025 | 9,90 | 10,00 | 9,79 | 9,81 | 0,00% | 1.271.782,00 |
| 03.02.2025 | 9,52 | 10,14 | 9,52 | 9,81 | 0,20% | 2.150.395,00 |
| 31.01.2025 | 9,88 | 10,05 | 9,57 | 9,79 | -0,31% | 2.503.489,00 |
| 30.01.2025 | 9,98 | 10,04 | 9,78 | 9,82 | -0,30% | 1.874.276,00 |
| 29.01.2025 | 9,76 | 9,97 | 9,71 | 9,85 | 0,92% | 1.309.114,00 |
| 28.01.2025 | 9,86 | 9,93 | 9,73 | 9,76 | -0,91% | 1.129.078,00 |
| 27.01.2025 | 9,82 | 9,89 | 9,73 | 9,85 | -0,91% | 1.012.926,00 |
| 24.01.2025 | 9,80 | 10,04 | 9,80 | 9,94 | 0,51% | 1.626.017,00 |
| 23.01.2025 | 9,90 | 10,01 | 9,84 | 9,89 | -0,20% | 1.277.801,00 |
| 22.01.2025 | 9,80 | 9,98 | 9,75 | 9,91 | 1,33% | 1.448.914,00 |
| 21.01.2025 | 9,68 | 9,85 | 9,68 | 9,78 | 1,66% | 969.617,00 |
| 17.01.2025 | 9,67 | 9,78 | 9,56 | 9,62 | 0,10% | 1.798.677,00 |
| 16.01.2025 | 9,48 | 9,67 | 9,46 | 9,61 | 1,26% | 1.521.589,00 |
| 15.01.2025 | 9,68 | 9,72 | 9,37 | 9,49 | 0,96% | 3.675.790,00 |
| 14.01.2025 | 9,46 | 9,47 | 9,17 | 9,40 | 1,18% | 1.861.896,00 |
| 13.01.2025 | 9,26 | 9,33 | 9,07 | 9,29 | -0,64% | 2.688.775,00 |
| 10.01.2025 | 9,50 | 9,50 | 9,16 | 9,35 | -2,81% | 1.844.551,00 |
| 08.01.2025 | 9,64 | 9,83 | 9,62 | 9,62 | -1,54% | 1.945.257,00 |
| 07.01.2025 | 10,00 | 10,03 | 9,60 | 9,77 | -1,81% | 5.617.922,00 |
| 06.01.2025 | 10,15 | 10,17 | 9,88 | 9,95 | -1,97% | 1.579.132,00 |
| 03.01.2025 | 10,12 | 10,21 | 9,99 | 10,15 | 0,40% | 2.444.072,00 |
| 02.01.2025 | 10,00 | 10,29 | 9,94 | 10,11 | -3,71% | 1.843.631,00 |
| 31.12.2024 | 10,49 | 10,54 | 10,41 | 10,50 | 0,96% | 1.002.617,00 |
| 30.12.2024 | 10,52 | 10,57 | 10,31 | 10,40 | -1,61% | 798.951,00 |
| 27.12.2024 | 10,69 | 10,72 | 10,51 | 10,57 | -1,49% | 960.278,00 |
| 26.12.2024 | 10,64 | 10,82 | 10,60 | 10,73 | 0,37% | 558.362,00 |
| 24.12.2024 | 10,48 | 10,69 | 10,48 | 10,69 | 1,81% | 534.123,00 |
| 23.12.2024 | 10,68 | 10,69 | 10,40 | 10,50 | -1,41% | 1.780.053,00 |
| 20.12.2024 | 10,36 | 10,80 | 10,30 | 10,65 | 1,43% | 2.943.052,00 |
| 19.12.2024 | 10,68 | 10,79 | 10,49 | 10,50 | -0,94% | 1.756.337,00 |
| 18.12.2024 | 11,16 | 11,29 | 10,48 | 10,60 | -4,33% | 2.231.895,00 |
| 17.12.2024 | 11,53 | 11,91 | 11,03 | 11,08 | -3,74% | 1.907.817,00 |
| 16.12.2024 | 11,39 | 11,64 | 11,30 | 11,51 | 1,05% | 4.163.401,00 |
| 13.12.2024 | 11,54 | 11,64 | 11,28 | 11,39 | -1,30% | 919.417,00 |
| 12.12.2024 | 11,53 | 11,69 | 11,53 | 11,54 | -0,52% | 849.364,00 |
| 11.12.2024 | 11,59 | 11,71 | 11,52 | 11,60 | 1,31% | 995.793,00 |
| 10.12.2024 | 11,25 | 11,53 | 11,22 | 11,45 | 2,05% | 858.464,00 |
| 09.12.2024 | 11,37 | 11,42 | 11,18 | 11,22 | -1,41% | 907.628,00 |
| 06.12.2024 | 11,55 | 11,56 | 11,18 | 11,38 | -0,61% | 1.155.128,00 |
| 05.12.2024 | 11,55 | 11,61 | 11,41 | 11,45 | -0,43% | 1.247.418,00 |
| 04.12.2024 | 11,46 | 11,54 | 11,35 | 11,50 | 0,88% | 991.869,00 |
| 03.12.2024 | 11,55 | 11,60 | 11,06 | 11,40 | -2,48% | 3.278.984,00 |
| 02.12.2024 | 11,96 | 12,01 | 11,65 | 11,69 | -2,18% | 1.756.429,00 |
| 29.11.2024 | 11,81 | 12,05 | 11,76 | 11,95 | 1,62% | 712.798,00 |
| 27.11.2024 | 11,97 | 12,01 | 11,42 | 11,76 | -2,00% | 1.827.827,00 |
| 26.11.2024 | 12,13 | 12,16 | 11,90 | 12,00 | -1,64% | 1.260.839,00 |
| 25.11.2024 | 12,36 | 12,45 | 12,11 | 12,20 | 1,67% | 2.483.038,00 |
| 22.11.2024 | 12,21 | 12,21 | 11,86 | 12,00 | 2,30% | 1.516.318,00 |
| 20.11.2024 | 11,54 | 11,73 | 11,39 | 11,73 | 1,56% | 1.156.064,00 |
| 19.11.2024 | 11,49 | 11,64 | 11,40 | 11,55 | -0,52% | 1.224.475,00 |
| 18.11.2024 | 11,46 | 11,71 | 11,41 | 11,61 | 0,69% | 1.572.620,00 |
| 15.11.2024 | 11,55 | 11,59 | 11,36 | 11,53 | 0,52% | 1.462.805,00 |
| 14.11.2024 | 11,33 | 11,49 | 11,27 | 11,47 | 1,24% | 1.291.693,00 |
| 13.11.2024 | 11,69 | 11,72 | 11,31 | 11,33 | -2,58% | 2.150.715,00 |
| 12.11.2024 | 10,99 | 11,68 | 10,99 | 11,63 | 5,44% | 2.551.587,00 |
| 11.11.2024 | 10,96 | 11,15 | 10,87 | 11,03 | 2,04% | 1.895.442,00 |
| 08.11.2024 | 10,73 | 10,88 | 10,65 | 10,81 | 0,75% | 1.844.668,00 |
| 07.11.2024 | 10,79 | 10,83 | 10,61 | 10,73 | -0,83% | 1.999.433,00 |
| 06.11.2024 | 10,76 | 10,97 | 10,67 | 10,82 | 5,66% | 2.740.417,00 |
| 05.11.2024 | 10,26 | 10,41 | 10,10 | 10,24 | -0,39% | 1.278.256,00 |
| 04.11.2024 | 10,26 | 10,41 | 10,21 | 10,28 | 0,19% | 929.412,00 |
| 01.11.2024 | 10,40 | 10,52 | 10,22 | 10,26 | -0,87% | 972.965,00 |
| 31.10.2024 | 10,26 | 10,39 | 10,11 | 10,35 | 0,39% | 1.442.895,00 |
| 30.10.2024 | 10,35 | 10,41 | 10,21 | 10,31 | -0,96% | 1.509.434,00 |
| 29.10.2024 | 10,49 | 10,55 | 10,24 | 10,41 | -0,29% | 1.555.919,00 |
| 28.10.2024 | 10,42 | 10,54 | 10,25 | 10,44 | -0,29% | 2.581.490,00 |
| 25.10.2024 | 10,89 | 10,91 | 10,13 | 10,47 | 0,87% | 2.667.214,00 |
| 24.10.2024 | 10,38 | 10,40 | 10,17 | 10,38 | 2,17% | 1.065.828,00 |
| 23.10.2024 | 10,63 | 10,68 | 10,08 | 10,16 | -5,05% | 1.697.780,00 |
| 22.10.2024 | 10,48 | 10,85 | 10,48 | 10,70 | 3,18% | 1.732.083,00 |
| 21.10.2024 | 10,39 | 10,45 | 10,27 | 10,37 | -0,19% | 1.241.452,00 |
| 18.10.2024 | 10,33 | 10,44 | 10,25 | 10,39 | 0,58% | 1.507.110,00 |
| 17.10.2024 | 10,29 | 10,44 | 10,24 | 10,33 | 0,58% | 892.153,00 |
| 16.10.2024 | 10,23 | 10,36 | 10,21 | 10,27 | 0,98% | 770.877,00 |
| 15.10.2024 | 10,13 | 10,35 | 10,12 | 10,17 | 0,59% | 1.944.656,00 |
| 14.10.2024 | 9,90 | 10,11 | 9,86 | 10,11 | 2,02% | 1.405.173,00 |
| 11.10.2024 | 9,88 | 9,99 | 9,87 | 9,91 | 0,41% | 707.267,00 |
| 10.10.2024 | 9,80 | 9,87 | 9,63 | 9,87 | 0,41% | 831.815,00 |
| 09.10.2024 | 9,87 | 9,96 | 9,82 | 9,83 | -0,30% | 639.782,00 |
| 08.10.2024 | 9,82 | 9,93 | 9,78 | 9,86 | 0,82% | 832.122,00 |
| 07.10.2024 | 9,84 | 9,87 | 9,68 | 9,78 | -1,11% | 1.438.692,00 |
| 04.10.2024 | 9,75 | 9,92 | 9,70 | 9,89 | 2,17% | 1.793.313,00 |
| 03.10.2024 | 9,80 | 9,88 | 9,62 | 9,68 | -2,02% | 1.559.031,00 |