13,210€
1,23%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |