24,270$
0,87%
Echtzeit-Aktienkurs WisdomTree
Bid:
Ask:
Aktienkurse zur WisdomTree Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 24,42 | 24,42 | 23,73 | 24,27 | 0,87% | 2.317.440,00 |
| 28.09.2026 | 24,19 | 24,39 | 23,78 | 24,06 | -1,11% | 2.542.431,00 |
| 25.09.2026 | 24,33 | 24,86 | 23,99 | 24,33 | 1,42% | 1.477.723,00 |
| 24.09.2026 | 23,57 | 24,08 | 23,44 | 23,99 | 1,14% | 1.764.918,00 |
| 23.09.2026 | 23,55 | 24,23 | 23,41 | 23,72 | -0,04% | 1.304.386,00 |
| 22.09.2026 | 23,72 | 24,01 | 23,02 | 23,73 | 0,04% | 2.383.209,00 |
| 21.09.2026 | 23,40 | 23,85 | 23,02 | 23,72 | 2,82% | 2.299.774,00 |
| 18.09.2026 | 22,46 | 23,11 | 22,03 | 23,07 | 3,73% | 6.987.515,00 |
| 17.09.2026 | 22,70 | 22,80 | 22,05 | 22,24 | -0,09% | 4.020.595,00 |
| 16.09.2026 | 22,35 | 22,52 | 21,60 | 22,26 | 0,72% | 6.355.361,00 |
| 15.09.2026 | 22,85 | 22,95 | 21,70 | 22,10 | -3,03% | 5.011.756,00 |
| 14.09.2026 | 23,47 | 24,01 | 22,71 | 22,79 | -4,76% | 3.677.591,00 |
| 11.09.2026 | 24,63 | 24,73 | 23,87 | 23,93 | -1,36% | 1.921.159,00 |
| 10.09.2026 | 23,86 | 24,60 | 23,55 | 24,26 | 1,51% | 1.762.394,00 |
| 09.09.2026 | 24,56 | 24,71 | 23,90 | 23,90 | -2,13% | 2.756.920,00 |
| 08.09.2026 | 25,20 | 25,90 | 24,22 | 24,42 | -1,89% | 2.636.125,00 |
| 04.09.2026 | 24,86 | 24,96 | 24,47 | 24,89 | 0,08% | 2.124.625,00 |
| 03.09.2026 | 24,26 | 25,91 | 23,87 | 24,87 | 4,76% | 2.695.450,00 |
| 02.09.2026 | 24,70 | 25,05 | 23,64 | 23,74 | -2,94% | 2.471.573,00 |
| 01.09.2026 | 23,76 | 24,84 | 23,46 | 24,46 | 1,66% | 2.760.848,00 |
| 31.08.2026 | 24,30 | 24,53 | 24,05 | 24,06 | -1,51% | 2.787.541,00 |
| 28.08.2026 | 25,29 | 25,89 | 24,43 | 24,43 | -2,44% | 3.796.770,00 |
| 27.08.2026 | 24,80 | 25,53 | 24,67 | 25,04 | 1,13% | 2.138.173,00 |
| 26.08.2026 | 24,48 | 24,93 | 24,20 | 24,76 | 2,61% | 3.976.155,00 |
| 25.08.2026 | 24,00 | 24,22 | 23,74 | 24,13 | 1,22% | 2.436.310,00 |
| 24.08.2026 | 23,52 | 23,90 | 23,26 | 23,84 | 1,40% | 1.227.352,00 |
| 21.08.2026 | 22,93 | 23,54 | 22,82 | 23,51 | 3,80% | 1.809.777,00 |
| 20.08.2026 | 22,75 | 23,13 | 22,51 | 22,65 | -0,22% | 2.115.209,00 |
| 19.08.2026 | 23,33 | 23,47 | 22,65 | 22,70 | -0,70% | 2.492.705,00 |
| 18.08.2026 | 22,84 | 23,22 | 22,59 | 22,86 | -1,00% | 1.228.770,00 |
| 17.08.2026 | 23,14 | 23,21 | 22,75 | 23,09 | 1,23% | 1.360.813,00 |
| 14.08.2026 | 22,56 | 22,92 | 22,56 | 22,81 | 0,48% | 1.274.640,00 |
| 13.08.2026 | 22,83 | 23,29 | 22,37 | 22,70 | -0,13% | 1.279.822,00 |
| 12.08.2026 | 22,30 | 22,76 | 22,21 | 22,73 | 3,32% | 1.699.313,00 |
| 11.08.2026 | 22,34 | 22,58 | 21,93 | 22,00 | -0,86% | 1.939.653,00 |
| 10.08.2026 | 21,11 | 22,22 | 20,98 | 22,19 | 4,42% | 1.896.394,00 |
| 07.08.2026 | 21,80 | 21,94 | 21,21 | 21,25 | -1,07% | 1.727.888,00 |
| 06.08.2026 | 22,00 | 22,29 | 21,41 | 21,48 | -2,50% | 2.125.086,00 |
| 05.08.2026 | 22,39 | 23,15 | 21,78 | 22,03 | -1,61% | 4.854.070,00 |
| 04.08.2026 | 21,27 | 22,73 | 21,27 | 22,39 | 6,67% | 5.861.468,00 |
| 03.08.2026 | 19,46 | 21,29 | 19,42 | 20,99 | 8,36% | 5.856.411,00 |
| 31.07.2026 | 19,32 | 19,61 | 18,81 | 19,37 | 3,03% | 3.275.388,00 |
| 30.07.2026 | 18,35 | 18,92 | 18,11 | 18,80 | 3,07% | 1.960.942,00 |
| 29.07.2026 | 19,25 | 19,43 | 18,16 | 18,24 | -6,03% | 3.211.764,00 |
| 28.07.2026 | 19,61 | 19,79 | 19,05 | 19,41 | -1,52% | 1.171.619,00 |
| 27.07.2026 | 19,94 | 20,00 | 19,35 | 19,71 | 1,34% | 1.615.997,00 |
| 24.07.2026 | 19,80 | 19,92 | 19,35 | 19,45 | -1,27% | 1.325.107,00 |
| 23.07.2026 | 19,59 | 19,78 | 19,34 | 19,70 | -1,15% | 1.754.622,00 |
| 22.07.2026 | 20,54 | 20,82 | 19,89 | 19,93 | -3,67% | 2.084.129,00 |
| 21.07.2026 | 20,49 | 21,23 | 20,48 | 20,69 | 2,22% | 2.808.584,00 |
| 20.07.2026 | 20,13 | 20,70 | 20,07 | 20,24 | 0,95% | 2.760.358,00 |
| 17.07.2026 | 19,53 | 20,24 | 19,33 | 20,05 | -0,55% | 2.211.356,00 |
| 16.07.2026 | 19,94 | 20,37 | 19,56 | 20,16 | 0,75% | 2.287.727,00 |
| 15.07.2026 | 19,41 | 20,07 | 19,41 | 20,01 | 2,46% | 2.168.616,00 |
| 14.07.2026 | 19,19 | 19,58 | 19,17 | 19,53 | 2,95% | 2.368.366,00 |
| 13.07.2026 | 19,12 | 19,42 | 18,70 | 18,97 | -1,30% | 2.231.912,00 |
| 10.07.2026 | 19,86 | 20,18 | 19,19 | 19,22 | -3,22% | 3.604.599,00 |
| 09.07.2026 | 18,85 | 19,99 | 18,77 | 19,86 | 6,20% | 4.159.304,00 |
| 08.07.2026 | 18,24 | 18,86 | 18,23 | 18,70 | 1,14% | 2.182.945,00 |
| 07.07.2026 | 18,29 | 18,53 | 18,00 | 18,49 | 0,22% | 2.789.302,00 |
| 06.07.2026 | 18,19 | 18,74 | 18,09 | 18,45 | 2,27% | 2.546.658,00 |
| 02.07.2026 | 17,88 | 18,29 | 17,68 | 18,04 | 2,44% | 2.446.834,00 |
| 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 |