11,580€
-1,07%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 11,69 | 11,75 | 11,49 | 11,65 | -0,47% | - |
| 28.08.2025 | 11,63 | 11,72 | 11,54 | 11,71 | 0,91% | - |
| 27.08.2025 | 11,53 | 11,61 | 11,47 | 11,60 | 0,74% | - |
| 26.08.2025 | 11,29 | 11,52 | 11,24 | 11,52 | 1,63% | - |
| 25.08.2025 | 11,31 | 11,45 | 11,22 | 11,33 | 0,33% | - |
| 22.08.2025 | 11,16 | 11,42 | 11,03 | 11,29 | 1,39% | - |
| 21.08.2025 | 11,16 | 11,27 | 11,07 | 11,14 | -0,58% | - |
| 20.08.2025 | 11,51 | 11,52 | 11,17 | 11,20 | -2,82% | - |
| 19.08.2025 | 11,68 | 11,75 | 11,43 | 11,53 | -1,64% | - |
| 18.08.2025 | 11,47 | 11,77 | 11,42 | 11,72 | 2,45% | - |
| 15.08.2025 | 11,75 | 11,75 | 11,37 | 11,44 | -1,68% | 300,00 |
| 14.08.2025 | 11,60 | 11,75 | 11,50 | 11,64 | 0,13% | - |
| 13.08.2025 | 11,60 | 11,71 | 11,45 | 11,62 | 0,00% | - |
| 12.08.2025 | 11,07 | 11,84 | 11,07 | 11,62 | 2,04% | - |
| 11.08.2025 | 11,22 | 11,58 | 11,21 | 11,39 | 1,41% | - |
| 08.08.2025 | 11,20 | 11,36 | 11,19 | 11,23 | 0,51% | - |
| 07.08.2025 | 11,12 | 11,34 | 11,07 | 11,17 | 0,30% | - |
| 06.08.2025 | 11,11 | 11,16 | 10,95 | 11,14 | 0,61% | - |
| 05.08.2025 | 11,04 | 11,15 | 10,89 | 11,07 | 0,80% | - |
| 04.08.2025 | 10,71 | 11,05 | 10,70 | 10,99 | 2,78% | - |
| 01.08.2025 | 10,25 | 11,12 | 10,14 | 10,69 | -7,98% | - |
| 31.07.2025 | 11,71 | 11,84 | 11,58 | 11,62 | -0,64% | 1.770,00 |
| 30.07.2025 | 11,60 | 11,80 | 11,56 | 11,69 | 1,04% | - |
| 29.07.2025 | 11,75 | 11,96 | 11,54 | 11,57 | -1,07% | - |
| 28.07.2025 | 11,69 | 11,91 | 11,64 | 11,70 | 0,30% | - |
| 25.07.2025 | 11,70 | 11,84 | 11,57 | 11,66 | 0,21% | 1.000,00 |
| 24.07.2025 | 11,45 | 11,67 | 11,44 | 11,64 | 0,91% | - |
| 23.07.2025 | 11,39 | 11,56 | 11,31 | 11,53 | 1,77% | - |
| 22.07.2025 | 11,06 | 11,44 | 11,04 | 11,33 | 2,46% | - |
| 21.07.2025 | 11,18 | 11,21 | 11,04 | 11,06 | -0,63% | - |
| 18.07.2025 | 11,15 | 11,20 | 11,08 | 11,13 | 0,00% | - |
| 17.07.2025 | 10,90 | 11,17 | 10,88 | 11,13 | 2,23% | - |
| 16.07.2025 | 10,79 | 10,94 | 10,62 | 10,89 | 0,42% | 7.230,00 |
| 15.07.2025 | 10,91 | 11,06 | 10,84 | 10,84 | -0,85% | - |
| 14.07.2025 | 10,85 | 10,95 | 10,80 | 10,93 | 0,58% | - |
| 11.07.2025 | 10,80 | 10,88 | 10,70 | 10,87 | 0,23% | - |
| 10.07.2025 | 10,69 | 10,97 | 10,66 | 10,85 | 1,21% | - |
| 09.07.2025 | 10,44 | 10,72 | 10,42 | 10,72 | 2,68% | - |
| 08.07.2025 | 10,43 | 10,56 | 10,40 | 10,44 | -0,03% | - |
| 07.07.2025 | 10,67 | 10,78 | 10,39 | 10,44 | -2,02% | - |
| 04.07.2025 | 10,55 | 10,66 | 10,51 | 10,65 | 0,59% | - |
| 03.07.2025 | 10,39 | 10,68 | 10,39 | 10,59 | 1,90% | - |
| 02.07.2025 | 9,75 | 10,40 | 9,75 | 10,39 | 6,68% | - |
| 01.07.2025 | 9,76 | 9,87 | 9,66 | 9,74 | -0,35% | - |
| 30.06.2025 | 9,80 | 9,85 | 9,68 | 9,78 | 0,25% | - |
| 27.06.2025 | 9,65 | 9,85 | 9,53 | 9,75 | 2,80% | - |
| 26.06.2025 | 9,33 | 9,50 | 9,28 | 9,49 | 1,58% | - |
| 25.06.2025 | 9,19 | 9,34 | 9,17 | 9,34 | 1,68% | - |
| 24.06.2025 | 9,03 | 9,28 | 8,99 | 9,18 | 2,10% | - |
| 23.06.2025 | 8,96 | 9,10 | 8,82 | 9,00 | 0,13% | - |
| 20.06.2025 | 8,86 | 9,05 | 8,84 | 8,98 | 1,92% | - |
| 19.06.2025 | 8,91 | 8,91 | 8,81 | 8,81 | -1,19% | - |
| 18.06.2025 | 8,81 | 9,04 | 8,78 | 8,92 | 1,08% | - |
| 17.06.2025 | 8,93 | 9,05 | 8,81 | 8,83 | -1,90% | - |
| 16.06.2025 | 8,72 | 9,04 | 8,71 | 9,00 | 3,44% | - |
| 13.06.2025 | 8,77 | 8,83 | 8,67 | 8,70 | -1,82% | - |
| 12.06.2025 | 8,91 | 8,96 | 8,75 | 8,86 | -1,30% | - |
| 11.06.2025 | 8,79 | 9,08 | 8,77 | 8,98 | 1,88% | - |
| 10.06.2025 | 8,77 | 8,94 | 8,71 | 8,81 | 0,28% | - |
| 09.06.2025 | 8,67 | 8,92 | 8,66 | 8,78 | 0,95% | - |
| 06.06.2025 | 8,57 | 8,78 | 8,51 | 8,70 | 1,80% | - |
| 05.06.2025 | 8,54 | 8,60 | 8,44 | 8,55 | -0,01% | - |
| 04.06.2025 | 8,40 | 8,57 | 8,34 | 8,55 | 2,02% | - |
| 03.06.2025 | 8,27 | 8,44 | 8,25 | 8,38 | 1,21% | - |
| 02.06.2025 | 8,26 | 8,35 | 8,18 | 8,28 | -0,48% | - |
| 30.05.2025 | 8,40 | 8,43 | 8,25 | 8,32 | -0,72% | - |
| 29.05.2025 | 8,58 | 8,62 | 8,29 | 8,38 | -0,48% | - |
| 28.05.2025 | 8,55 | 8,60 | 8,42 | 8,42 | -1,60% | - |
| 27.05.2025 | 8,31 | 8,56 | 8,31 | 8,56 | 2,79% | - |
| 26.05.2025 | 8,28 | 8,33 | 8,28 | 8,32 | 1,01% | - |
| 23.05.2025 | 8,37 | 8,40 | 8,19 | 8,24 | -1,90% | - |
| 22.05.2025 | 8,41 | 8,45 | 8,27 | 8,40 | -0,27% | - |
| 21.05.2025 | 8,56 | 8,65 | 8,40 | 8,42 | -2,39% | - |
| 20.05.2025 | 8,74 | 8,81 | 8,56 | 8,63 | -1,47% | - |
| 19.05.2025 | 8,57 | 8,78 | 8,38 | 8,76 | 1,04% | - |
| 16.05.2025 | 8,50 | 8,69 | 8,50 | 8,67 | 1,75% | - |
| 15.05.2025 | 8,38 | 8,58 | 8,29 | 8,52 | 0,95% | - |
| 14.05.2025 | 8,50 | 8,51 | 8,40 | 8,44 | -0,85% | - |
| 13.05.2025 | 8,55 | 8,71 | 8,49 | 8,51 | -0,87% | - |
| 12.05.2025 | 8,50 | 8,89 | 8,49 | 8,59 | 2,46% | - |
| 09.05.2025 | 8,35 | 8,38 | 8,27 | 8,38 | 0,16% | - |
| 08.05.2025 | 8,26 | 8,46 | 8,16 | 8,37 | 2,11% | - |
| 07.05.2025 | 8,01 | 8,21 | 7,98 | 8,20 | 2,71% | - |
| 06.05.2025 | 8,16 | 8,22 | 7,95 | 7,98 | -1,81% | - |
| 05.05.2025 | 8,01 | 8,20 | 7,90 | 8,13 | 0,44% | - |
| 02.05.2025 | 7,71 | 8,17 | 7,30 | 8,09 | 5,39% | - |
| 30.04.2025 | 7,71 | 7,74 | 7,51 | 7,68 | -0,42% | - |
| 29.04.2025 | 7,66 | 7,71 | 7,56 | 7,71 | 1,14% | - |
| 28.04.2025 | 7,60 | 7,68 | 7,54 | 7,62 | -0,33% | - |
| 25.04.2025 | 7,64 | 7,74 | 7,54 | 7,65 | 0,46% | 10.344,00 |
| 24.04.2025 | 7,47 | 7,65 | 7,42 | 7,61 | 1,49% | - |
| 23.04.2025 | 7,46 | 7,75 | 7,43 | 7,50 | 2,39% | - |
| 22.04.2025 | 6,98 | 7,34 | 6,98 | 7,32 | 1,51% | - |
| 17.04.2025 | 7,26 | 7,34 | 7,09 | 7,22 | 0,38% | - |
| 16.04.2025 | 7,29 | 7,38 | 7,12 | 7,19 | -2,71% | - |
| 15.04.2025 | 7,32 | 7,45 | 7,31 | 7,39 | 0,65% | - |
| 14.04.2025 | 7,26 | 7,38 | 7,21 | 7,34 | 1,33% | - |
| 11.04.2025 | 7,12 | 7,28 | 6,82 | 7,24 | 2,33% | - |
| 10.04.2025 | 7,72 | 7,74 | 6,96 | 7,08 | -8,75% | - |
| 09.04.2025 | 6,80 | 7,81 | 6,79 | 7,76 | 10,72% | - |