16,545€
0,25%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 14,80 | 15,64 | 14,80 | 15,61 | 5,47% | 1.619,00 |
| 04.05.2026 | 14,17 | 14,99 | 14,16 | 14,80 | 2,05% | 6.036,00 |
| 30.04.2026 | 13,85 | 14,63 | 13,83 | 14,50 | 4,81% | 3.057,00 |
| 29.04.2026 | 14,31 | 14,45 | 13,83 | 13,83 | -3,12% | 242,00 |
| 28.04.2026 | 14,22 | 14,36 | 13,92 | 14,28 | 0,51% | - |
| 27.04.2026 | 13,95 | 14,32 | 13,72 | 14,21 | 1,54% | 692,00 |
| 24.04.2026 | 14,47 | 14,59 | 13,86 | 13,99 | -3,21% | 1.539,00 |
| 23.04.2026 | 14,64 | 14,78 | 14,36 | 14,46 | -1,46% | 19.574,00 |
| 22.04.2026 | 15,24 | 15,53 | 14,60 | 14,67 | -2,66% | 1.522,00 |
| 21.04.2026 | 15,56 | 16,02 | 14,88 | 15,07 | -3,22% | 399,00 |
| 20.04.2026 | 14,80 | 15,65 | 14,63 | 15,57 | 4,93% | 15.397,00 |
| 17.04.2026 | 13,99 | 14,84 | 13,96 | 14,84 | 6,21% | 1.600,00 |
| 16.04.2026 | 14,49 | 14,52 | 13,92 | 13,97 | -3,51% | 17,00 |
| 15.04.2026 | 14,86 | 15,00 | 14,42 | 14,48 | -1,00% | 2.792,00 |
| 14.04.2026 | 13,97 | 15,16 | 13,84 | 14,63 | 5,00% | 8.279,00 |
| 13.04.2026 | 13,42 | 13,93 | 13,42 | 13,93 | 3,11% | 1.100,00 |
| 10.04.2026 | 13,56 | 13,58 | 13,39 | 13,51 | -0,30% | 17,00 |
| 09.04.2026 | 13,36 | 13,75 | 13,31 | 13,55 | 1,47% | 109,00 |
| 08.04.2026 | 13,10 | 13,97 | 13,08 | 13,35 | 2,33% | 740,00 |
| 07.04.2026 | 13,00 | 13,10 | 12,78 | 13,05 | 4,20% | 657,00 |
| 02.04.2026 | 12,46 | 12,60 | 12,03 | 12,52 | 0,30% | 10.101,00 |
| 01.04.2026 | 12,63 | 12,90 | 12,48 | 12,49 | -1,04% | 5.969,00 |
| 31.03.2026 | 12,19 | 12,85 | 12,18 | 12,62 | 3,93% | 6.013,00 |
| 30.03.2026 | 12,10 | 12,43 | 12,06 | 12,14 | 0,55% | 70,00 |
| 27.03.2026 | 12,67 | 12,68 | 11,93 | 12,07 | -4,60% | 3.210,00 |
| 26.03.2026 | 12,97 | 12,97 | 12,49 | 12,66 | -2,45% | 487,00 |
| 25.03.2026 | 12,04 | 13,09 | 12,04 | 12,97 | 7,88% | 4.168,00 |
| 24.03.2026 | 11,63 | 12,48 | 11,62 | 12,03 | 4,76% | - |
| 23.03.2026 | 11,44 | 11,82 | 10,96 | 11,48 | -0,13% | 1.702,00 |
| 20.03.2026 | 11,96 | 12,12 | 11,44 | 11,50 | -3,92% | 354,00 |
| 19.03.2026 | 12,44 | 12,47 | 11,95 | 11,96 | -3,66% | - |
| 18.03.2026 | 13,08 | 13,15 | 12,39 | 12,42 | -4,89% | 113,00 |
| 17.03.2026 | 12,89 | 13,34 | 12,75 | 13,06 | 1,26% | 1.114,00 |
| 16.03.2026 | 13,40 | 13,50 | 12,88 | 12,89 | -3,52% | 2.870,00 |
| 13.03.2026 | 13,18 | 13,57 | 13,17 | 13,36 | 1,55% | 1.258,00 |
| 12.03.2026 | 13,51 | 13,54 | 13,10 | 13,16 | -2,72% | 1.576,00 |
| 11.03.2026 | 14,09 | 14,18 | 13,22 | 13,53 | -4,17% | 3.045,00 |
| 10.03.2026 | 14,25 | 14,40 | 14,06 | 14,12 | -0,94% | 1.422,00 |
| 09.03.2026 | 14,29 | 14,34 | 13,80 | 14,25 | -0,46% | 608,00 |
| 06.03.2026 | 14,75 | 14,91 | 14,13 | 14,32 | -2,82% | 246,00 |
| 05.03.2026 | 15,07 | 15,24 | 14,44 | 14,73 | -2,03% | 1.997,00 |
| 04.03.2026 | 14,59 | 15,09 | 14,59 | 15,04 | 2,82% | 351,00 |
| 03.03.2026 | 14,96 | 15,02 | 14,44 | 14,63 | -2,44% | 442,00 |
| 02.03.2026 | 14,49 | 15,09 | 14,33 | 14,99 | 3,59% | 2.703,00 |
| 27.02.2026 | 14,69 | 14,69 | 14,21 | 14,47 | -1,54% | 34,00 |
| 26.02.2026 | 14,65 | 14,76 | 14,27 | 14,70 | 0,10% | 3.239,00 |
| 25.02.2026 | 14,14 | 14,70 | 14,12 | 14,68 | 3,61% | 1.090,00 |
| 24.02.2026 | 14,22 | 14,33 | 13,85 | 14,17 | -0,14% | 5.050,00 |
| 23.02.2026 | 13,81 | 14,20 | 13,44 | 14,19 | 2,12% | 1.745,00 |
| 20.02.2026 | 14,04 | 14,09 | 13,82 | 13,90 | -0,97% | 264,00 |
| 19.02.2026 | 14,41 | 14,47 | 13,36 | 14,03 | -2,65% | 8.858,00 |
| 18.02.2026 | 14,00 | 14,50 | 13,90 | 14,42 | 3,12% | 615,00 |
| 17.02.2026 | 13,79 | 14,03 | 13,33 | 13,98 | 1,30% | 15,00 |
| 16.02.2026 | 13,79 | 13,83 | 13,78 | 13,80 | 0,15% | 712,00 |
| 13.02.2026 | 13,78 | 14,20 | 13,55 | 13,78 | 0,15% | 243,00 |
| 12.02.2026 | 13,55 | 13,97 | 13,53 | 13,76 | 1,62% | 2.315,00 |
| 11.02.2026 | 13,62 | 13,78 | 13,13 | 13,54 | -0,84% | 1.220,00 |
| 10.02.2026 | 13,42 | 13,77 | 13,38 | 13,66 | 1,79% | 9.758,00 |
| 09.02.2026 | 13,27 | 13,47 | 13,11 | 13,42 | 0,79% | 228,00 |
| 06.02.2026 | 13,13 | 13,45 | 13,02 | 13,31 | 1,29% | 382,00 |
| 05.02.2026 | 13,76 | 13,78 | 13,09 | 13,14 | -4,61% | 98,00 |
| 04.02.2026 | 13,92 | 14,05 | 13,58 | 13,78 | -0,93% | - |
| 03.02.2026 | 13,57 | 13,92 | 13,53 | 13,91 | 2,36% | 382,00 |
| 02.02.2026 | 13,58 | 14,00 | 13,36 | 13,59 | -0,69% | 1.168,00 |
| 30.01.2026 | 13,63 | 14,08 | 13,19 | 13,68 | -1,01% | 6.027,00 |
| 29.01.2026 | 14,17 | 14,39 | 13,68 | 13,82 | -2,71% | 913,00 |
| 28.01.2026 | 13,87 | 14,25 | 13,60 | 14,21 | 2,90% | 6.700,00 |
| 27.01.2026 | 13,65 | 13,89 | 13,42 | 13,81 | 1,28% | 1.010,00 |
| 26.01.2026 | 13,74 | 13,88 | 13,34 | 13,63 | -1,05% | 464,00 |
| 23.01.2026 | 13,59 | 13,92 | 13,46 | 13,78 | 1,62% | 2.090,00 |
| 22.01.2026 | 13,50 | 13,75 | 13,38 | 13,56 | 0,41% | 1.746,00 |
| 21.01.2026 | 12,96 | 13,60 | 12,91 | 13,50 | 4,33% | 2.076,00 |
| 20.01.2026 | 12,95 | 13,07 | 12,70 | 12,94 | -0,61% | 547,00 |
| 19.01.2026 | 12,97 | 13,04 | 12,96 | 13,02 | -0,46% | - |
| 16.01.2026 | 12,25 | 13,14 | 12,22 | 13,08 | 6,86% | 557,00 |
| 15.01.2026 | 11,99 | 12,28 | 11,91 | 12,24 | 2,30% | 547,00 |
| 14.01.2026 | 11,47 | 12,01 | 11,37 | 11,97 | 4,18% | 126,00 |
| 13.01.2026 | 11,67 | 11,74 | 11,45 | 11,49 | -1,50% | 234,00 |
| 12.01.2026 | 11,46 | 11,79 | 11,32 | 11,66 | 0,95% | 234,00 |
| 09.01.2026 | 11,29 | 11,58 | 11,23 | 11,55 | 2,30% | - |
| 08.01.2026 | 11,25 | 11,43 | 11,17 | 11,29 | 0,09% | - |
| 07.01.2026 | 11,67 | 11,74 | 11,26 | 11,28 | -3,47% | 676,00 |
| 06.01.2026 | 11,17 | 11,69 | 11,12 | 11,69 | 4,47% | 1.662,00 |
| 05.01.2026 | 10,71 | 11,37 | 10,67 | 11,19 | 4,78% | 320,00 |
| 02.01.2026 | 10,41 | 10,69 | 10,39 | 10,68 | 1,09% | 212,00 |
| 30.12.2025 | 10,49 | 10,61 | 10,49 | 10,56 | 0,62% | - |
| 29.12.2025 | 10,54 | 10,56 | 10,43 | 10,50 | -1,96% | 67,00 |
| 23.12.2025 | 10,76 | 10,83 | 10,70 | 10,71 | -0,65% | 31.000,00 |
| 22.12.2025 | 10,64 | 10,85 | 10,55 | 10,78 | 1,32% | 105,00 |
| 19.12.2025 | 10,35 | 10,64 | 10,26 | 10,64 | 2,95% | 4.920,00 |
| 18.12.2025 | 10,08 | 10,34 | 10,08 | 10,33 | 2,43% | 8,00 |
| 17.12.2025 | 9,96 | 10,21 | 9,93 | 10,09 | 1,76% | - |
| 16.12.2025 | 9,90 | 10,09 | 9,87 | 9,91 | -0,10% | 58,00 |
| 15.12.2025 | 10,10 | 10,15 | 9,92 | 9,92 | -1,58% | 195,00 |
| 12.12.2025 | 9,94 | 10,08 | 9,88 | 10,08 | 1,45% | - |
| 11.12.2025 | 9,95 | 10,01 | 9,86 | 9,94 | -0,60% | - |
| 10.12.2025 | 10,15 | 10,18 | 9,96 | 10,00 | -1,61% | - |
| 09.12.2025 | 10,00 | 10,19 | 9,96 | 10,16 | 1,54% | 3.300,00 |
| 08.12.2025 | 9,87 | 10,13 | 9,86 | 10,01 | 1,37% | 117,00 |
| 05.12.2025 | 9,69 | 9,88 | 9,62 | 9,87 | 1,91% | - |