14,305€
0,42%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 14,28 | 14,33 | 14,25 | 14,32 | 0,21% | - |
| 09.03.2026 | 14,14 | 14,35 | 13,80 | 14,29 | 0,01% | - |
| 06.03.2026 | 14,77 | 15,06 | 14,14 | 14,29 | -3,13% | - |
| 05.03.2026 | 15,04 | 15,25 | 14,45 | 14,75 | -1,86% | - |
| 04.03.2026 | 14,57 | 15,08 | 14,55 | 15,03 | 2,56% | - |
| 03.03.2026 | 14,89 | 14,95 | 14,46 | 14,66 | -2,22% | 2.600,00 |
| 02.03.2026 | 14,41 | 15,09 | 14,27 | 14,99 | 3,47% | - |
| 27.02.2026 | 14,64 | 14,66 | 14,21 | 14,49 | -1,62% | - |
| 26.02.2026 | 14,61 | 14,76 | 14,28 | 14,72 | 0,43% | - |
| 25.02.2026 | 14,09 | 14,68 | 14,09 | 14,66 | 3,42% | 6.000,00 |
| 24.02.2026 | 14,22 | 14,30 | 13,85 | 14,18 | -0,04% | - |
| 23.02.2026 | 13,88 | 14,21 | 13,70 | 14,18 | 2,07% | 6.600,00 |
| 20.02.2026 | 14,07 | 14,10 | 13,82 | 13,89 | -1,10% | - |
| 19.02.2026 | 14,40 | 14,50 | 13,34 | 14,05 | -2,57% | 2.300,00 |
| 18.02.2026 | 13,99 | 14,50 | 13,90 | 14,42 | 3,07% | - |
| 17.02.2026 | 13,77 | 14,03 | 13,33 | 13,99 | 1,44% | - |
| 16.02.2026 | 13,81 | 13,86 | 13,79 | 13,79 | 0,27% | - |
| 13.02.2026 | 13,75 | 13,93 | 13,54 | 13,75 | 0,68% | 2.250,00 |
| 12.02.2026 | 13,57 | 13,97 | 13,54 | 13,66 | 1,04% | - |
| 11.02.2026 | 13,63 | 13,82 | 13,13 | 13,52 | -1,49% | 3.800,00 |
| 10.02.2026 | 13,41 | 13,76 | 13,38 | 13,73 | 2,36% | - |
| 09.02.2026 | 13,30 | 13,48 | 13,11 | 13,41 | 1,19% | 4.800,00 |
| 06.02.2026 | 13,13 | 13,46 | 13,02 | 13,25 | 1,53% | - |
| 05.02.2026 | 13,77 | 13,80 | 13,05 | 13,05 | -4,88% | - |
| 04.02.2026 | 13,94 | 14,06 | 13,58 | 13,72 | -0,76% | - |
| 03.02.2026 | 13,41 | 13,92 | 13,41 | 13,83 | 2,12% | - |
| 02.02.2026 | 13,59 | 14,01 | 13,36 | 13,54 | -1,35% | - |
| 30.01.2026 | 13,78 | 14,19 | 13,19 | 13,72 | -0,49% | - |
| 29.01.2026 | 14,15 | 14,43 | 13,68 | 13,79 | -3,13% | 3.000,00 |
| 28.01.2026 | 13,85 | 14,25 | 13,81 | 14,24 | 3,32% | 5.322,00 |
| 27.01.2026 | 13,61 | 13,89 | 13,42 | 13,78 | 1,62% | 2.806,00 |
| 26.01.2026 | 13,72 | 13,90 | 13,34 | 13,56 | -1,61% | 732,00 |
| 23.01.2026 | 13,57 | 13,92 | 13,49 | 13,78 | 1,62% | - |
| 22.01.2026 | 13,40 | 13,76 | 13,37 | 13,56 | 0,56% | 140,00 |
| 21.01.2026 | 12,97 | 13,60 | 12,89 | 13,49 | 4,21% | 160,00 |
| 20.01.2026 | 12,84 | 13,07 | 12,70 | 12,94 | -0,08% | 1.820,00 |
| 19.01.2026 | 12,94 | 12,98 | 12,91 | 12,95 | -1,02% | - |
| 16.01.2026 | 12,27 | 13,15 | 12,17 | 13,08 | 6,77% | 189,00 |
| 15.01.2026 | 11,90 | 12,29 | 11,90 | 12,25 | 2,45% | 24.000,00 |
| 14.01.2026 | 11,45 | 11,96 | 11,34 | 11,96 | 4,15% | - |
| 13.01.2026 | 11,66 | 11,75 | 11,44 | 11,48 | -1,75% | - |
| 12.01.2026 | 11,48 | 11,80 | 11,32 | 11,69 | 1,46% | 3.260,00 |
| 09.01.2026 | 11,31 | 11,59 | 11,23 | 11,52 | 2,15% | 24.056,00 |
| 08.01.2026 | 11,24 | 11,43 | 11,17 | 11,28 | 0,00% | - |
| 07.01.2026 | 11,69 | 11,73 | 11,26 | 11,28 | -3,09% | - |
| 06.01.2026 | 11,17 | 11,65 | 11,08 | 11,64 | 4,26% | - |
| 05.01.2026 | 10,72 | 11,37 | 10,69 | 11,16 | 4,72% | 38.686,00 |
| 02.01.2026 | 10,38 | 10,70 | 10,37 | 10,66 | -0,09% | - |
| 30.12.2025 | 10,49 | 10,68 | 10,48 | 10,67 | 1,96% | - |
| 29.12.2025 | 10,53 | 10,58 | 10,43 | 10,47 | -2,97% | - |
| 23.12.2025 | 10,76 | 10,88 | 10,68 | 10,79 | -0,23% | - |
| 22.12.2025 | 10,63 | 10,85 | 10,56 | 10,81 | 2,71% | - |
| 19.12.2025 | 10,30 | 10,53 | 10,21 | 10,53 | 4,40% | - |
| 18.12.2025 | 10,05 | 10,08 | 10,04 | 10,08 | 1,19% | - |
| 17.12.2025 | 9,95 | 9,97 | 9,95 | 9,96 | 0,31% | - |
| 16.12.2025 | 9,90 | 10,09 | 9,87 | 9,93 | -0,82% | - |
| 15.12.2025 | 10,11 | 10,16 | 9,95 | 10,01 | 0,54% | - |
| 12.12.2025 | 9,95 | 9,96 | 9,95 | 9,96 | 0,16% | - |
| 11.12.2025 | 9,95 | 10,00 | 9,85 | 9,94 | -0,70% | - |
| 10.12.2025 | 10,15 | 10,23 | 9,96 | 10,01 | -1,48% | - |
| 09.12.2025 | 9,98 | 10,23 | 9,94 | 10,16 | 2,02% | - |
| 08.12.2025 | 9,86 | 10,13 | 9,86 | 9,96 | 1,61% | - |
| 05.12.2025 | 9,68 | 9,81 | 9,62 | 9,80 | 1,52% | - |
| 04.12.2025 | 9,60 | 9,69 | 9,54 | 9,66 | 1,59% | - |
| 03.12.2025 | 9,39 | 9,53 | 9,36 | 9,51 | 0,28% | - |
| 02.12.2025 | 9,45 | 9,62 | 9,40 | 9,48 | 0,13% | - |
| 01.12.2025 | 9,47 | 9,47 | 9,31 | 9,47 | 0,04% | - |
| 28.11.2025 | 9,44 | 9,60 | 9,43 | 9,46 | 0,06% | - |
| 27.11.2025 | 9,45 | 9,46 | 9,45 | 9,46 | -0,54% | - |
| 26.11.2025 | 9,52 | 9,60 | 9,46 | 9,51 | 0,21% | - |
| 25.11.2025 | 9,61 | 9,79 | 9,39 | 9,49 | -1,19% | - |
| 24.11.2025 | 9,51 | 9,88 | 9,42 | 9,60 | 2,98% | - |
| 21.11.2025 | 9,42 | 9,44 | 9,25 | 9,32 | -2,68% | - |
| 20.11.2025 | 9,57 | 10,03 | 9,54 | 9,58 | 1,02% | - |
| 19.11.2025 | 9,58 | 9,67 | 9,47 | 9,48 | -1,26% | - |
| 18.11.2025 | 9,48 | 9,62 | 9,45 | 9,61 | 1,13% | - |
| 17.11.2025 | 9,68 | 9,74 | 9,48 | 9,50 | -2,26% | - |
| 14.11.2025 | 9,87 | 9,98 | 9,69 | 9,72 | -1,91% | - |
| 13.11.2025 | 10,04 | 10,15 | 9,88 | 9,91 | -1,70% | - |
| 12.11.2025 | 10,22 | 10,28 | 10,02 | 10,08 | 0,03% | - |
| 11.11.2025 | 10,16 | 10,29 | 9,99 | 10,08 | -1,25% | - |
| 10.11.2025 | 10,03 | 10,25 | 9,96 | 10,20 | 2,21% | - |
| 07.11.2025 | 10,13 | 10,14 | 9,98 | 9,98 | -3,02% | - |
| 06.11.2025 | 10,31 | 10,32 | 10,29 | 10,29 | -0,31% | - |
| 05.11.2025 | 10,20 | 10,41 | 10,14 | 10,33 | 1,72% | - |
| 04.11.2025 | 10,35 | 10,40 | 10,15 | 10,15 | -2,17% | - |
| 03.11.2025 | 10,39 | 10,58 | 10,12 | 10,38 | 2,82% | - |
| 31.10.2025 | 10,03 | 10,83 | 10,01 | 10,09 | -1,20% | - |
| 30.10.2025 | 10,16 | 10,35 | 10,16 | 10,21 | -1,16% | - |
| 29.10.2025 | 10,44 | 10,53 | 10,33 | 10,33 | -1,85% | - |
| 28.10.2025 | 10,53 | 10,70 | 10,30 | 10,53 | 1,18% | - |
| 27.10.2025 | 10,54 | 10,73 | 10,25 | 10,41 | -2,35% | - |
| 24.10.2025 | 10,64 | 10,79 | 10,57 | 10,66 | 0,09% | - |
| 23.10.2025 | 10,83 | 10,94 | 10,63 | 10,65 | -3,60% | - |
| 22.10.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -2,34% | - |
| 21.10.2025 | 11,21 | 11,33 | 11,20 | 11,31 | 0,69% | - |
| 20.10.2025 | 11,08 | 11,26 | 11,06 | 11,23 | 1,19% | - |
| 17.10.2025 | 11,04 | 11,10 | 11,04 | 11,10 | -2,00% | - |
| 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% | - |