15,900€
8,16%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 15,58 | 15,85 | 15,40 | 15,75 | 7,14% | 100,00 |
| 20.04.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 5,76% | - |
| 17.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |
| 16.04.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -5,26% | - |
| 15.04.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 9,35% | 100,00 |
| 14.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 4,12% | - |
| 13.04.2026 | 13,35 | 13,35 | 13,35 | 13,35 | -0,74% | - |
| 10.04.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 1,51% | - |
| 09.04.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 1,53% | - |
| 08.04.2026 | 13,05 | 13,05 | 13,05 | 13,05 | 1,95% | - |
| 07.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 3,69% | - |
| 02.04.2026 | 12,35 | 12,35 | 12,35 | 12,35 | -1,36% | - |
| 01.04.2026 | 12,52 | 12,52 | 12,52 | 12,52 | 3,64% | - |
| 31.03.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -1,83% | - |
| 30.03.2026 | 11,98 | 12,30 | 11,98 | 12,30 | -1,60% | 3.152,00 |
| 27.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -2,57% | - |
| 26.03.2026 | 12,83 | 12,83 | 12,83 | 12,83 | 8,09% | - |
| 25.03.2026 | 11,87 | 11,87 | 11,87 | 11,87 | 3,08% | - |
| 24.03.2026 | 11,52 | 11,52 | 11,52 | 11,52 | 2,40% | - |
| 23.03.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -4,54% | - |
| 20.03.2026 | 11,80 | 11,80 | 11,78 | 11,78 | -3,88% | 5,00 |
| 19.03.2026 | 12,26 | 12,26 | 12,26 | 12,26 | -5,04% | - |
| 18.03.2026 | 12,91 | 12,91 | 12,91 | 12,91 | 1,45% | - |
| 17.03.2026 | 12,72 | 12,72 | 12,72 | 12,72 | -3,75% | - |
| 16.03.2026 | 13,22 | 13,22 | 13,22 | 13,22 | 1,73% | - |
| 13.03.2026 | 12,99 | 12,99 | 12,99 | 12,99 | -2,48% | - |
| 12.03.2026 | 13,32 | 13,32 | 13,32 | 13,32 | -4,21% | - |
| 11.03.2026 | 13,91 | 13,91 | 13,91 | 13,91 | -1,00% | - |
| 10.03.2026 | 14,05 | 14,05 | 14,05 | 14,05 | 2,26% | - |
| 09.03.2026 | 14,15 | 14,17 | 13,73 | 13,74 | -5,96% | 250,00 |
| 06.03.2026 | 14,61 | 14,61 | 14,61 | 14,61 | -2,08% | - |
| 05.03.2026 | 14,92 | 14,92 | 14,92 | 14,92 | 3,15% | - |
| 04.03.2026 | 14,46 | 14,46 | 14,46 | 14,46 | -1,57% | - |
| 03.03.2026 | 14,82 | 14,82 | 14,62 | 14,69 | 2,84% | 112,00 |
| 02.03.2026 | 14,29 | 14,29 | 14,29 | 14,29 | -1,82% | - |
| 27.02.2026 | 14,55 | 14,55 | 14,55 | 14,55 | 0,24% | - |
| 26.02.2026 | 14,52 | 14,52 | 14,52 | 14,52 | 1,43% | - |
| 25.02.2026 | 14,01 | 14,31 | 14,01 | 14,31 | 1,71% | 476,00 |
| 24.02.2026 | 14,07 | 14,07 | 14,07 | 14,07 | 0,93% | - |
| 23.02.2026 | 13,94 | 13,94 | 13,94 | 13,94 | 0,11% | 200,00 |
| 20.02.2026 | 13,93 | 13,93 | 13,93 | 13,93 | -2,55% | - |
| 19.02.2026 | 14,29 | 14,29 | 14,29 | 14,29 | 0,81% | - |
| 18.02.2026 | 13,87 | 14,18 | 13,87 | 14,18 | 3,85% | 100,00 |
| 17.02.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -0,07% | - |
| 16.02.2026 | 13,66 | 13,66 | 13,66 | 13,66 | 0,15% | - |
| 13.02.2026 | 13,64 | 13,64 | 13,64 | 13,64 | 1,56% | - |
| 12.02.2026 | 13,43 | 13,43 | 13,43 | 13,43 | -0,41% | - |
| 11.02.2026 | 13,49 | 13,49 | 13,49 | 13,49 | 1,39% | - |
| 10.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,18% | - |
| 09.02.2026 | 13,15 | 13,15 | 13,15 | 13,15 | -0,15% | - |
| 06.02.2026 | 13,00 | 13,17 | 13,00 | 13,17 | -3,38% | 10,00 |
| 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 |