11,550€
0,39%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 11,62 | 11,76 | 11,52 | 11,55 | 0,35% | - |
| 02.09.2025 | 11,51 | 11,51 | 11,51 | 11,51 | 0,35% | - |
| 01.09.2025 | 11,47 | 11,47 | 11,47 | 11,47 | -1,04% | - |
| 29.08.2025 | 11,59 | 11,59 | 11,59 | 11,59 | 1,00% | - |
| 28.08.2025 | 11,47 | 11,47 | 11,47 | 11,47 | 0,57% | - |
| 27.08.2025 | 11,41 | 11,41 | 11,41 | 11,41 | 1,92% | - |
| 26.08.2025 | 11,19 | 11,19 | 11,19 | 11,19 | 0,22% | - |
| 25.08.2025 | 11,19 | 11,19 | 11,17 | 11,17 | 1,22% | 870,00 |
| 22.08.2025 | 11,03 | 11,03 | 11,03 | 11,03 | -0,59% | - |
| 21.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -2,46% | - |
| 20.08.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -1,81% | - |
| 19.08.2025 | 11,57 | 11,59 | 11,57 | 11,59 | 1,98% | 100,00 |
| 18.08.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -1,52% | - |
| 15.08.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 0,35% | - |
| 14.08.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,09% | - |
| 13.08.2025 | 11,49 | 11,49 | 11,49 | 11,49 | 3,70% | - |
| 12.08.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -0,40% | - |
| 11.08.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 0,14% | - |
| 08.08.2025 | 11,11 | 11,11 | 11,11 | 11,11 | 0,54% | - |
| 07.08.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -1,07% | - |
| 06.08.2025 | 11,14 | 11,17 | 11,14 | 11,17 | 1,59% | 17,00 |
| 05.08.2025 | 10,93 | 10,99 | 10,93 | 10,99 | 3,48% | 2,00 |
| 04.08.2025 | 10,62 | 10,62 | 10,62 | 10,62 | 6,09% | - |
| 01.08.2025 | 10,01 | 10,01 | 10,01 | 10,01 | -14,41% | - |
| 31.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,81% | - |
| 30.07.2025 | 11,49 | 11,79 | 11,49 | 11,79 | -0,21% | 705,00 |
| 29.07.2025 | 11,63 | 11,82 | 11,63 | 11,82 | 1,81% | 2,00 |
| 28.07.2025 | 11,61 | 11,61 | 11,61 | 11,61 | -1,78% | - |
| 25.07.2025 | 11,58 | 11,82 | 11,58 | 11,82 | 3,23% | 100,00 |
| 24.07.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 1,28% | - |
| 23.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 3,15% | - |
| 22.07.2025 | 10,96 | 10,96 | 10,96 | 10,96 | -1,70% | - |
| 21.07.2025 | 11,07 | 11,15 | 11,07 | 11,15 | -0,85% | 150,00 |
| 18.07.2025 | 11,06 | 11,24 | 11,06 | 11,24 | 3,93% | 500,00 |
| 17.07.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 1,26% | - |
| 16.07.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -1,66% | - |
| 15.07.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 1,21% | - |
| 14.07.2025 | 10,73 | 10,73 | 10,73 | 10,73 | 0,23% | - |
| 11.07.2025 | 10,71 | 10,71 | 10,71 | 10,71 | 1,23% | - |
| 10.07.2025 | 10,58 | 10,58 | 10,58 | 10,58 | 2,27% | - |
| 09.07.2025 | 10,34 | 10,34 | 10,34 | 10,34 | -0,10% | - |
| 08.07.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -0,81% | - |
| 07.07.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 0,24% | - |
| 04.07.2025 | 10,41 | 10,41 | 10,41 | 10,41 | 1,22% | - |
| 03.07.2025 | 10,29 | 10,29 | 10,29 | 10,29 | 3,64% | - |
| 02.07.2025 | 9,68 | 9,92 | 9,68 | 9,92 | 2,67% | 3.500,00 |
| 01.07.2025 | 9,67 | 9,67 | 9,67 | 9,67 | -2,07% | - |
| 30.06.2025 | 9,69 | 9,87 | 9,69 | 9,87 | 4,40% | 1,00 |
| 27.06.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 2,34% | - |
| 26.06.2025 | 9,24 | 9,24 | 9,24 | 9,24 | -0,52% | - |
| 25.06.2025 | 9,08 | 9,29 | 9,08 | 9,29 | 1,78% | 573,00 |
| 24.06.2025 | 9,12 | 9,12 | 9,12 | 9,12 | 2,45% | 100,00 |
| 23.06.2025 | 8,91 | 8,91 | 8,91 | 8,91 | 1,39% | - |
| 20.06.2025 | 8,78 | 8,78 | 8,78 | 8,78 | -0,43% | - |
| 19.06.2025 | 8,82 | 8,82 | 8,82 | 8,82 | 1,12% | - |
| 18.06.2025 | 8,72 | 8,72 | 8,72 | 8,72 | -1,89% | - |
| 17.06.2025 | 8,89 | 8,89 | 8,89 | 8,89 | 2,87% | - |
| 16.06.2025 | 8,64 | 8,64 | 8,64 | 8,64 | -0,30% | - |
| 13.06.2025 | 8,67 | 8,67 | 8,67 | 8,67 | -1,90% | - |
| 12.06.2025 | 8,84 | 8,84 | 8,84 | 8,84 | 1,47% | - |
| 11.06.2025 | 8,71 | 8,71 | 8,71 | 8,71 | 0,05% | - |
| 10.06.2025 | 8,71 | 8,71 | 8,71 | 8,71 | 1,40% | - |
| 09.06.2025 | 8,59 | 8,59 | 8,59 | 8,59 | 1,08% | - |
| 06.06.2025 | 8,49 | 8,49 | 8,49 | 8,49 | 0,38% | - |
| 05.06.2025 | 8,46 | 8,46 | 8,46 | 8,46 | 1,85% | - |
| 04.06.2025 | 8,31 | 8,31 | 8,31 | 8,31 | 1,42% | - |
| 03.06.2025 | 8,19 | 8,19 | 8,19 | 8,19 | -1,75% | - |
| 02.06.2025 | 8,16 | 8,34 | 8,16 | 8,34 | 0,53% | 7,00 |
| 30.05.2025 | 8,29 | 8,29 | 8,29 | 8,29 | -4,58% | - |
| 29.05.2025 | 8,69 | 8,69 | 8,69 | 8,69 | 2,52% | 57,00 |
| 28.05.2025 | 8,48 | 8,48 | 8,48 | 8,48 | 2,99% | - |
| 27.05.2025 | 8,23 | 8,23 | 8,23 | 8,23 | -2,09% | - |
| 26.05.2025 | 8,29 | 8,41 | 8,29 | 8,41 | 1,69% | 14,00 |
| 23.05.2025 | 8,27 | 8,27 | 8,27 | 8,27 | -0,67% | - |
| 22.05.2025 | 8,32 | 8,32 | 8,32 | 8,32 | -1,70% | - |
| 21.05.2025 | 8,45 | 8,47 | 8,45 | 8,47 | -3,55% | 200,00 |
| 20.05.2025 | 8,63 | 8,78 | 8,63 | 8,78 | 3,76% | 1.634,00 |
| 19.05.2025 | 8,46 | 8,46 | 8,46 | 8,46 | 0,52% | - |
| 16.05.2025 | 8,42 | 8,42 | 8,42 | 8,42 | 1,32% | - |
| 15.05.2025 | 8,31 | 8,31 | 8,31 | 8,31 | -1,14% | - |
| 14.05.2025 | 8,42 | 8,42 | 8,40 | 8,40 | -0,59% | 225,00 |
| 13.05.2025 | 8,45 | 8,45 | 8,45 | 8,45 | 0,07% | - |
| 12.05.2025 | 8,45 | 8,45 | 8,45 | 8,45 | 2,08% | - |
| 09.05.2025 | 8,28 | 8,28 | 8,28 | 8,28 | 1,32% | - |
| 08.05.2025 | 8,17 | 8,17 | 8,17 | 8,17 | 2,95% | - |
| 07.05.2025 | 7,93 | 7,93 | 7,93 | 7,93 | -5,19% | - |
| 06.05.2025 | 8,37 | 8,37 | 8,37 | 8,37 | 5,47% | 50,00 |
| 05.05.2025 | 7,93 | 7,93 | 7,93 | 7,93 | 6,35% | - |
| 02.05.2025 | 7,69 | 7,69 | 7,46 | 7,46 | -2,00% | 50,00 |
| 30.04.2025 | 7,61 | 7,61 | 7,61 | 7,61 | 0,50% | - |
| 29.04.2025 | 7,57 | 7,57 | 7,57 | 7,57 | 0,61% | - |
| 28.04.2025 | 7,53 | 7,53 | 7,53 | 7,53 | -0,92% | - |
| 25.04.2025 | 7,60 | 7,60 | 7,60 | 7,60 | 2,81% | - |
| 24.04.2025 | 7,39 | 7,39 | 7,39 | 7,39 | -0,24% | - |
| 23.04.2025 | 7,41 | 7,41 | 7,41 | 7,41 | 6,62% | - |
| 22.04.2025 | 6,95 | 6,95 | 6,95 | 6,95 | -3,39% | - |
| 17.04.2025 | 7,19 | 7,19 | 7,19 | 7,19 | 0,42% | - |
| 16.04.2025 | 7,16 | 7,16 | 7,16 | 7,16 | -1,24% | - |
| 15.04.2025 | 7,25 | 7,25 | 7,25 | 7,25 | 0,69% | - |
| 14.04.2025 | 7,20 | 7,20 | 7,20 | 7,20 | 3,18% | - |