17,610$
3,96%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.838.239,00 |
| 26.06.2026 | 17,40 | 17,61 | 16,98 | 17,20 | -0,64% | 7.346.257,00 |
| 25.06.2026 | 18,18 | 18,32 | 17,23 | 17,31 | -2,92% | 3.113.287,00 |
| 24.06.2026 | 18,22 | 18,43 | 17,63 | 17,83 | -2,73% | 3.756.497,00 |
| 23.06.2026 | 18,30 | 19,01 | 18,20 | 18,33 | -1,77% | 3.115.595,00 |
| 22.06.2026 | 18,50 | 19,03 | 18,45 | 18,66 | 1,91% | 2.613.299,00 |
| 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% | 2.128.049,00 |
| 16.06.2026 | 18,56 | 18,82 | 18,29 | 18,47 | 0,82% | 2.683.601,00 |
| 15.06.2026 | 18,19 | 18,65 | 18,13 | 18,32 | 1,95% | 4.001.111,00 |
| 12.06.2026 | 17,43 | 17,98 | 17,24 | 17,97 | 3,99% | 2.536.985,00 |
| 11.06.2026 | 16,77 | 17,31 | 16,21 | 17,28 | 3,04% | 5.766.073,00 |
| 10.06.2026 | 16,83 | 17,21 | 16,76 | 16,77 | -1,93% | 3.462.427,00 |
| 09.06.2026 | 17,84 | 18,00 | 16,87 | 17,10 | -2,79% | 2.906.012,00 |
| 08.06.2026 | 18,54 | 18,62 | 17,57 | 17,59 | -3,25% | 2.721.817,00 |
| 05.06.2026 | 18,61 | 18,94 | 17,95 | 18,18 | -4,16% | 2.323.211,00 |
| 04.06.2026 | 18,74 | 19,17 | 18,68 | 18,97 | 1,88% | 2.899.482,00 |
| 03.06.2026 | 18,62 | 18,80 | 18,17 | 18,62 | -1,74% | 2.357.843,00 |
| 02.06.2026 | 19,10 | 19,52 | 18,94 | 18,95 | -1,04% | 2.805.702,00 |
| 01.06.2026 | 19,25 | 19,58 | 18,49 | 19,15 | 0,52% | 2.838.351,00 |
| 29.05.2026 | 18,88 | 19,71 | 18,81 | 19,05 | 3,59% | 5.182.729,00 |
| 28.05.2026 | 18,55 | 18,74 | 18,20 | 18,39 | -2,54% | 2.839.030,00 |
| 27.05.2026 | 19,31 | 19,33 | 18,77 | 18,87 | -1,92% | 1.820.321,00 |
| 26.05.2026 | 19,27 | 19,57 | 19,23 | 19,24 | 0,84% | 1.707.712,00 |
| 22.05.2026 | 19,34 | 19,52 | 19,07 | 19,08 | -0,52% | 1.968.850,00 |
| 21.05.2026 | 18,88 | 19,28 | 18,86 | 19,18 | -0,21% | 1.795.284,00 |
| 20.05.2026 | 18,99 | 19,49 | 18,84 | 19,22 | 2,29% | 2.025.067,00 |
| 19.05.2026 | 19,22 | 19,48 | 18,69 | 18,79 | -3,04% | 3.588.706,00 |
| 18.05.2026 | 19,50 | 19,85 | 19,13 | 19,38 | -0,15% | 2.874.615,00 |
| 15.05.2026 | 19,54 | 19,64 | 19,10 | 19,41 | -2,02% | 2.064.863,00 |
| 14.05.2026 | 19,70 | 19,81 | 19,18 | 19,81 | 1,64% | 2.601.170,00 |
| 13.05.2026 | 18,67 | 19,85 | 18,50 | 19,49 | 4,11% | 4.523.374,00 |
| 12.05.2026 | 19,21 | 19,29 | 18,61 | 18,72 | -3,51% | 2.693.455,00 |
| 11.05.2026 | 19,22 | 19,62 | 19,03 | 19,40 | 1,57% | 3.269.656,00 |
| 08.05.2026 | 18,89 | 19,16 | 18,66 | 19,10 | 2,03% | 2.182.488,00 |
| 07.05.2026 | 18,97 | 19,29 | 18,67 | 18,72 | -1,78% | 2.919.729,00 |
| 06.05.2026 | 18,54 | 19,15 | 18,51 | 19,06 | 4,50% | 4.815.287,00 |
| 05.05.2026 | 17,59 | 18,30 | 17,57 | 18,24 | 5,56% | 3.728.745,00 |
| 04.05.2026 | 16,62 | 17,57 | 16,61 | 17,28 | 3,97% | 3.919.849,00 |
| 01.05.2026 | 16,72 | 17,05 | 16,00 | 16,62 | -2,24% | 3.806.500,00 |
| 30.04.2026 | 16,20 | 17,17 | 16,20 | 17,00 | 5,00% | 3.121.210,00 |
| 29.04.2026 | 16,83 | 16,90 | 16,16 | 16,19 | -3,17% | 2.183.043,00 |
| 28.04.2026 | 16,71 | 16,82 | 16,27 | 16,72 | 0,42% | 1.761.241,00 |
| 27.04.2026 | 16,30 | 16,80 | 16,11 | 16,65 | 1,71% | 2.564.049,00 |
| 24.04.2026 | 17,00 | 17,12 | 16,24 | 16,37 | -3,19% | 3.380.118,00 |
| 23.04.2026 | 17,15 | 17,30 | 16,75 | 16,91 | -1,63% | 2.310.163,00 |
| 22.04.2026 | 17,88 | 17,92 | 17,09 | 17,19 | -1,66% | 3.087.770,00 |
| 21.04.2026 | 18,78 | 18,78 | 17,44 | 17,48 | -4,48% | 4.389.457,00 |
| 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% | 4.232.217,00 |
| 16.04.2026 | 16,85 | 17,03 | 16,39 | 16,46 | -3,69% | 2.961.641,00 |
| 15.04.2026 | 17,27 | 17,47 | 17,01 | 17,09 | -1,04% | 2.441.252,00 |
| 14.04.2026 | 16,52 | 17,87 | 16,40 | 17,27 | 5,43% | 5.798.326,00 |
| 13.04.2026 | 15,70 | 16,38 | 15,66 | 16,38 | 3,41% | 1.546.003,00 |
| 10.04.2026 | 15,90 | 15,94 | 15,70 | 15,84 | -0,06% | 1.891.840,00 |
| 09.04.2026 | 15,43 | 16,09 | 15,29 | 15,85 | 1,86% | 3.001.504,00 |
| 08.04.2026 | 15,86 | 16,35 | 15,52 | 15,56 | 3,05% | 4.096.787,00 |
| 07.04.2026 | 14,81 | 15,18 | 14,73 | 15,10 | 1,07% | 2.869.822,00 |
| 06.04.2026 | 14,30 | 14,99 | 14,28 | 14,94 | 3,39% | 2.151.936,00 |
| 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% | 4.953.550,00 |
| 31.03.2026 | 14,17 | 14,85 | 14,07 | 14,56 | 4,60% | 4.447.628,00 |
| 30.03.2026 | 14,01 | 14,25 | 13,82 | 13,92 | 0,14% | 1.873.956,00 |
| 27.03.2026 | 14,24 | 14,42 | 13,73 | 13,90 | -4,47% | 2.542.499,00 |
| 26.03.2026 | 14,72 | 14,80 | 14,44 | 14,55 | -3,00% | 1.995.094,00 |
| 25.03.2026 | 14,21 | 15,16 | 14,19 | 15,00 | 7,84% | 4.515.603,00 |
| 24.03.2026 | 13,90 | 14,49 | 13,72 | 13,91 | 3,11% | 13.850.822,00 |
| 23.03.2026 | 13,52 | 13,73 | 13,31 | 13,49 | 1,89% | 1.576.103,00 |
| 20.03.2026 | 13,83 | 14,04 | 13,20 | 13,24 | -4,47% | 3.204.987,00 |
| 19.03.2026 | 14,06 | 14,16 | 13,81 | 13,86 | -2,81% | 1.479.549,00 |
| 18.03.2026 | 14,86 | 14,95 | 14,23 | 14,26 | -5,25% | 4.485.614,00 |
| 17.03.2026 | 15,00 | 15,27 | 14,97 | 15,05 | 1,42% | 1.853.327,00 |
| 16.03.2026 | 15,61 | 15,61 | 14,80 | 14,84 | -2,75% | 1.518.346,00 |
| 13.03.2026 | 15,36 | 15,52 | 15,19 | 15,26 | 0,79% | 1.425.591,00 |
| 12.03.2026 | 15,36 | 15,52 | 15,08 | 15,14 | -3,38% | 2.229.807,00 |
| 11.03.2026 | 16,34 | 16,49 | 15,48 | 15,67 | -4,28% | 2.023.261,00 |
| 10.03.2026 | 16,85 | 16,85 | 16,31 | 16,37 | -1,33% | 1.876.450,00 |
| 09.03.2026 | 16,04 | 16,67 | 15,94 | 16,59 | -0,18% | 1.667.690,00 |
| 06.03.2026 | 16,80 | 16,82 | 16,31 | 16,62 | -2,86% | 1.960.818,00 |
| 05.03.2026 | 17,51 | 17,68 | 16,74 | 17,11 | -2,23% | 2.741.804,00 |
| 04.03.2026 | 17,14 | 17,57 | 17,06 | 17,50 | 3,00% | 1.733.818,00 |
| 03.03.2026 | 17,01 | 17,19 | 16,71 | 16,99 | -3,03% | 2.033.666,00 |
| 02.03.2026 | 17,00 | 17,66 | 16,87 | 17,52 | 2,40% | 2.790.883,00 |
| 27.02.2026 | 17,20 | 17,23 | 16,80 | 17,11 | -1,50% | 2.102.890,00 |
| 26.02.2026 | 17,48 | 17,48 | 16,82 | 17,37 | 0,35% | 2.717.390,00 |
| 25.02.2026 | 16,80 | 17,33 | 16,66 | 17,31 | 3,71% | 1.862.938,00 |
| 24.02.2026 | 16,77 | 16,81 | 16,29 | 16,69 | -0,18% | 4.154.318,00 |
| 23.02.2026 | 16,56 | 16,83 | 16,17 | 16,72 | 2,08% | 2.892.618,00 |
| 20.02.2026 | 16,38 | 16,60 | 16,25 | 16,38 | -0,79% | 1.570.285,00 |
| 19.02.2026 | 17,00 | 17,00 | 15,69 | 16,51 | -2,77% | 3.669.717,00 |
| 18.02.2026 | 16,46 | 17,09 | 16,43 | 16,98 | 2,54% | 2.900.264,00 |
| 17.02.2026 | 16,40 | 16,62 | 15,74 | 16,56 | 1,22% | 2.239.918,00 |
| 13.02.2026 | 16,40 | 16,41 | 16,05 | 16,36 | 0,18% | 1.933.083,00 |
| 12.02.2026 | 16,29 | 16,58 | 16,10 | 16,33 | 1,68% | 2.169.114,00 |
| 11.02.2026 | 16,43 | 16,45 | 15,54 | 16,06 | -1,11% | 2.957.667,00 |
| 10.02.2026 | 15,98 | 16,39 | 15,96 | 16,24 | 1,63% | 2.676.641,00 |
| 09.02.2026 | 15,70 | 16,07 | 15,61 | 15,98 | 1,52% | 2.227.584,00 |
| 06.02.2026 | 15,83 | 15,91 | 15,38 | 15,74 | 1,55% | 3.489.587,00 |