11,348€
1,01%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 11,33 | 11,33 | 11,32 | 11,33 | -2,31% | - |
| 15.10.2025 | 11,51 | 11,61 | 11,50 | 11,59 | 1,12% | - |
| 14.10.2025 | 11,39 | 11,66 | 11,24 | 11,47 | 0,17% | - |
| 13.10.2025 | 11,34 | 11,65 | 11,32 | 11,45 | 1,26% | - |
| 10.10.2025 | 11,53 | 11,74 | 11,30 | 11,30 | -2,96% | - |
| 09.10.2025 | 11,76 | 11,79 | 11,65 | 11,65 | -1,04% | - |
| 08.10.2025 | 11,67 | 11,91 | 11,63 | 11,77 | 0,13% | - |
| 07.10.2025 | 11,83 | 12,13 | 11,66 | 11,76 | -0,28% | - |
| 06.10.2025 | 11,62 | 11,90 | 11,61 | 11,79 | 2,61% | - |
| 03.10.2025 | 11,46 | 11,61 | 11,36 | 11,49 | 0,24% | - |
| 02.10.2025 | 11,55 | 11,66 | 11,41 | 11,46 | -1,76% | - |
| 01.10.2025 | 11,77 | 11,86 | 11,59 | 11,67 | -1,06% | - |
| 30.09.2025 | 11,82 | 11,83 | 11,73 | 11,79 | -0,42% | - |
| 29.09.2025 | 11,88 | 12,09 | 11,71 | 11,84 | -2,61% | - |
| 26.09.2025 | 12,12 | 12,25 | 12,08 | 12,16 | 0,32% | - |
| 25.09.2025 | 12,23 | 12,29 | 12,11 | 12,12 | -1,06% | - |
| 24.09.2025 | 12,45 | 12,62 | 12,25 | 12,25 | -1,70% | - |
| 23.09.2025 | 12,44 | 12,66 | 12,36 | 12,46 | 0,52% | - |
| 22.09.2025 | 12,48 | 12,50 | 12,36 | 12,40 | -0,28% | - |
| 19.09.2025 | 12,28 | 12,50 | 12,27 | 12,43 | 3,30% | - |
| 18.09.2025 | 11,76 | 12,06 | 11,73 | 12,03 | 2,93% | - |
| 17.09.2025 | 11,69 | 11,86 | 11,60 | 11,69 | -1,52% | - |
| 16.09.2025 | 11,81 | 11,87 | 11,76 | 11,87 | -0,04% | - |
| 15.09.2025 | 12,23 | 12,34 | 11,83 | 11,88 | -1,11% | - |
| 12.09.2025 | 12,03 | 12,04 | 12,01 | 12,01 | 2,50% | - |
| 11.09.2025 | 11,73 | 11,81 | 11,71 | 11,72 | 0,30% | - |
| 09.09.2025 | 11,56 | 11,72 | 11,54 | 11,68 | 1,08% | 500,00 |
| 08.09.2025 | 11,47 | 11,68 | 11,42 | 11,56 | 0,70% | 10,00 |
| 05.09.2025 | 11,78 | 11,96 | 11,22 | 11,48 | -2,80% | - |
| 04.09.2025 | 11,59 | 11,81 | 11,57 | 11,81 | 1,86% | - |
| 03.09.2025 | 11,58 | 11,76 | 11,49 | 11,59 | -0,17% | - |
| 02.09.2025 | 11,62 | 11,72 | 11,42 | 11,61 | -0,20% | - |
| 01.09.2025 | 11,62 | 11,64 | 11,60 | 11,63 | -0,15% | - |
| 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% | - |