13,155€
-3,45%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 13,63 | 13,63 | 13,63 | 13,63 | -3,09% | - |
| 04.02.2026 | 13,78 | 14,06 | 13,78 | 14,06 | 4,57% | 20,00 |
| 03.02.2026 | 13,45 | 13,45 | 13,45 | 13,45 | -1,83% | - |
| 02.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 1,82% | 5,00 |
| 30.01.2026 | 13,45 | 13,45 | 13,45 | 13,45 | -6,11% | - |
| 29.01.2026 | 14,02 | 14,35 | 14,02 | 14,33 | 4,14% | 1.312,00 |
| 28.01.2026 | 13,76 | 13,76 | 13,76 | 13,76 | -0,33% | - |
| 27.01.2026 | 13,52 | 13,80 | 13,52 | 13,80 | -0,36% | 200,00 |
| 26.01.2026 | 13,88 | 13,88 | 13,85 | 13,85 | 2,97% | 350,00 |
| 23.01.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 0,64% | - |
| 22.01.2026 | 13,37 | 13,37 | 13,37 | 13,37 | 4,13% | - |
| 21.01.2026 | 12,84 | 12,84 | 12,84 | 12,84 | 0,31% | - |
| 20.01.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 19.01.2026 | 12,85 | 13,10 | 12,85 | 13,10 | 7,87% | 120,00 |
| 16.01.2026 | 12,14 | 12,14 | 12,14 | 12,14 | 0,21% | - |
| 15.01.2026 | 11,89 | 12,12 | 11,89 | 12,12 | 6,60% | 207,00 |
| 14.01.2026 | 11,37 | 11,37 | 11,37 | 11,37 | -1,81% | - |
| 13.01.2026 | 11,58 | 11,58 | 11,58 | 11,58 | 1,85% | - |
| 12.01.2026 | 11,37 | 11,37 | 11,37 | 11,37 | 0,04% | - |
| 09.01.2026 | 11,18 | 11,36 | 11,18 | 11,36 | 1,93% | 215,00 |
| 08.01.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -3,59% | - |
| 07.01.2026 | 11,56 | 11,56 | 11,56 | 11,56 | 4,43% | - |
| 06.01.2026 | 11,07 | 11,07 | 11,07 | 11,07 | 4,38% | - |
| 05.01.2026 | 10,61 | 10,61 | 10,61 | 10,61 | 2,71% | - |
| 02.01.2026 | 10,33 | 10,33 | 10,33 | 10,33 | -0,67% | - |
| 30.12.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,38% | - |
| 29.12.2025 | 10,44 | 10,44 | 10,44 | 10,44 | -2,06% | - |
| 23.12.2025 | 10,66 | 10,66 | 10,66 | 10,66 | 1,14% | - |
| 22.12.2025 | 10,54 | 10,54 | 10,54 | 10,54 | 3,18% | - |
| 19.12.2025 | 10,21 | 10,21 | 10,21 | 10,21 | 2,24% | - |
| 18.12.2025 | 9,99 | 9,99 | 9,99 | 9,99 | -0,64% | - |
| 17.12.2025 | 9,86 | 10,05 | 9,86 | 10,05 | 2,51% | 41,00 |
| 16.12.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -2,01% | - |
| 15.12.2025 | 10,01 | 10,01 | 10,01 | 10,01 | 1,59% | - |
| 12.12.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -0,08% | - |
| 11.12.2025 | 9,86 | 9,86 | 9,86 | 9,86 | -1,98% | - |
| 10.12.2025 | 10,06 | 10,06 | 10,06 | 10,06 | 1,55% | - |
| 09.12.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -1,57% | - |
| 08.12.2025 | 9,77 | 10,06 | 9,77 | 10,06 | 4,90% | 25,00 |
| 05.12.2025 | 9,59 | 9,59 | 9,59 | 9,59 | 1,18% | - |
| 04.12.2025 | 9,48 | 9,48 | 9,48 | 9,48 | 0,06% | - |
| 03.12.2025 | 9,29 | 9,47 | 9,29 | 9,47 | 1,11% | 300,00 |
| 02.12.2025 | 9,37 | 9,37 | 9,37 | 9,37 | 0,21% | - |
| 01.12.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -0,76% | - |
| 28.11.2025 | 9,42 | 9,42 | 9,42 | 9,42 | 0,53% | - |
| 27.11.2025 | 9,37 | 9,37 | 9,37 | 9,37 | -0,57% | - |
| 26.11.2025 | 9,42 | 9,42 | 9,42 | 9,42 | -0,38% | - |
| 25.11.2025 | 9,46 | 9,46 | 9,46 | 9,46 | -0,86% | - |
| 24.11.2025 | 9,62 | 9,62 | 9,54 | 9,54 | 3,38% | 563,00 |
| 21.11.2025 | 9,23 | 9,23 | 9,23 | 9,23 | -2,86% | - |
| 20.11.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 0,13% | - |
| 19.11.2025 | 9,49 | 9,49 | 9,49 | 9,49 | 0,66% | - |
| 18.11.2025 | 9,39 | 9,43 | 9,39 | 9,43 | -1,83% | 10,00 |
| 17.11.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -1,88% | - |
| 14.11.2025 | 9,79 | 9,79 | 9,79 | 9,79 | -1,47% | - |
| 13.11.2025 | 9,93 | 9,93 | 9,93 | 9,93 | -3,55% | - |
| 12.11.2025 | 10,12 | 10,30 | 10,12 | 10,30 | 1,98% | 316,00 |
| 11.11.2025 | 10,06 | 10,18 | 10,06 | 10,10 | 0,95% | 1.463,00 |
| 10.11.2025 | 10,01 | 10,01 | 10,01 | 10,01 | -0,25% | - |
| 07.11.2025 | 10,03 | 10,03 | 10,03 | 10,03 | -1,86% | - |
| 06.11.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 1,39% | - |
| 05.11.2025 | 10,08 | 10,08 | 10,08 | 10,08 | -1,37% | - |
| 04.11.2025 | 10,22 | 10,22 | 10,22 | 10,22 | -0,87% | - |
| 03.11.2025 | 10,31 | 10,31 | 10,31 | 10,31 | 3,83% | - |
| 31.10.2025 | 9,93 | 9,93 | 9,93 | 9,93 | -0,75% | - |
| 30.10.2025 | 10,01 | 10,01 | 10,01 | 10,01 | -3,15% | - |
| 29.10.2025 | 10,33 | 10,33 | 10,33 | 10,33 | -0,48% | - |
| 28.10.2025 | 10,38 | 10,38 | 10,38 | 10,38 | 0,00% | - |
| 27.10.2025 | 10,52 | 10,52 | 10,38 | 10,38 | -2,54% | 190,00 |
| 24.10.2025 | 10,55 | 10,65 | 10,55 | 10,65 | -0,84% | 471,00 |
| 23.10.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -1,78% | - |
| 22.10.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -1,49% | - |
| 21.10.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,82% | - |
| 20.10.2025 | 11,01 | 11,01 | 11,01 | 11,01 | -0,68% | - |
| 17.10.2025 | 10,94 | 11,09 | 10,94 | 11,09 | 0,77% | 190,00 |
| 16.10.2025 | 11,20 | 11,20 | 11,00 | 11,00 | -3,80% | 40,00 |
| 15.10.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 1,78% | - |
| 14.10.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -1,23% | - |
| 13.10.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -0,04% | - |
| 10.10.2025 | 11,44 | 11,44 | 11,38 | 11,38 | -2,19% | 100,00 |
| 09.10.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -1,40% | - |
| 08.10.2025 | 11,55 | 11,80 | 11,55 | 11,80 | 0,64% | 3.465,00 |
| 07.10.2025 | 11,73 | 11,73 | 11,73 | 11,73 | 1,47% | - |
| 06.10.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 2,62% | - |
| 03.10.2025 | 11,30 | 11,30 | 11,26 | 11,26 | -1,66% | 11,00 |
| 02.10.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -3,42% | - |
| 01.10.2025 | 11,64 | 11,86 | 11,64 | 11,86 | 1,24% | 315,00 |
| 30.09.2025 | 11,71 | 11,71 | 11,71 | 11,71 | -0,68% | - |
| 29.09.2025 | 11,79 | 11,79 | 11,79 | 11,79 | -1,83% | - |
| 26.09.2025 | 12,01 | 12,01 | 12,01 | 12,01 | -1,03% | - |
| 25.09.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -1,54% | - |
| 24.09.2025 | 12,33 | 12,33 | 12,33 | 12,33 | 0,12% | - |
| 23.09.2025 | 12,31 | 12,31 | 12,31 | 12,31 | -0,40% | - |
| 22.09.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 2,36% | - |
| 19.09.2025 | 12,08 | 12,08 | 12,08 | 12,08 | 3,38% | - |
| 18.09.2025 | 11,68 | 11,68 | 11,68 | 11,68 | -0,81% | - |
| 17.09.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 0,56% | 5,00 |
| 16.09.2025 | 11,71 | 11,71 | 11,71 | 11,71 | -3,50% | - |
| 15.09.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 1,89% | - |
| 12.09.2025 | 11,91 | 11,91 | 11,91 | 11,91 | 1,30% | - |