17,300€
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 17,25 | 17,48 | 17,03 | 17,33 | -1,70% | - |
| 22.07.2026 | 18,13 | 18,25 | 17,58 | 17,63 | -3,03% | - |
| 21.07.2026 | 17,80 | 18,63 | 17,75 | 18,18 | 1,96% | - |
| 20.07.2026 | 17,45 | 18,13 | 17,40 | 17,83 | 2,00% | - |
| 17.07.2026 | 17,50 | 17,70 | 17,03 | 17,48 | -0,85% | - |
| 16.07.2026 | 17,45 | 17,78 | 17,10 | 17,63 | 2,17% | - |
| 15.07.2026 | 17,10 | 17,43 | 17,03 | 17,25 | 1,02% | - |
| 14.07.2026 | 16,65 | 17,13 | 16,53 | 17,08 | 3,02% | - |
| 13.07.2026 | 16,80 | 17,05 | 16,43 | 16,58 | -2,93% | 2.470,00 |
| 10.07.2026 | 17,35 | 17,65 | 16,83 | 17,08 | -1,73% | - |
| 09.07.2026 | 16,40 | 17,48 | 16,33 | 17,38 | 6,11% | - |
| 08.07.2026 | 16,15 | 16,55 | 15,98 | 16,38 | 1,87% | 2.100,00 |
| 07.07.2026 | 16,10 | 16,20 | 15,73 | 16,08 | -0,31% | - |
| 06.07.2026 | 15,80 | 16,38 | 15,75 | 16,13 | 2,22% | - |
| 03.07.2026 | 15,78 | 15,80 | 15,73 | 15,78 | 0,32% | - |
| 02.07.2026 | 15,48 | 15,98 | 15,38 | 15,73 | 1,45% | - |
| 01.07.2026 | 14,80 | 15,60 | 14,80 | 15,50 | 4,73% | - |
| 30.06.2026 | 14,93 | 15,15 | 14,75 | 14,80 | 0,34% | 400,00 |
| 29.06.2026 | 15,18 | 15,35 | 14,55 | 14,75 | -2,48% | - |
| 26.06.2026 | 15,18 | 15,43 | 14,95 | 15,13 | -0,49% | 280,00 |
| 25.06.2026 | 15,68 | 16,05 | 15,15 | 15,20 | -3,65% | - |
| 24.06.2026 | 16,10 | 16,23 | 15,55 | 15,78 | -2,32% | - |
| 23.06.2026 | 16,30 | 16,70 | 15,98 | 16,15 | -0,92% | - |
| 22.06.2026 | 15,95 | 16,65 | 15,95 | 16,30 | 3,16% | - |
| 19.06.2026 | 15,98 | 16,00 | 15,80 | 15,80 | -0,94% | - |
| 18.06.2026 | 15,83 | 16,35 | 15,55 | 15,95 | 0,95% | - |
| 17.06.2026 | 15,93 | 16,28 | 15,78 | 15,80 | -0,63% | - |
| 16.06.2026 | 15,83 | 16,25 | 15,75 | 15,90 | 0,63% | - |
| 15.06.2026 | 15,70 | 16,05 | 15,40 | 15,80 | 1,77% | - |
| 12.06.2026 | 14,98 | 15,55 | 14,90 | 15,53 | 4,90% | - |
| 11.06.2026 | 14,58 | 14,95 | 14,08 | 14,80 | 1,54% | - |
| 10.06.2026 | 14,78 | 14,90 | 14,55 | 14,58 | -2,18% | - |
| 09.06.2026 | 15,28 | 15,60 | 14,63 | 14,90 | -2,93% | - |
| 08.06.2026 | 15,73 | 16,13 | 15,28 | 15,35 | -2,85% | - |
| 05.06.2026 | 16,33 | 16,40 | 15,58 | 15,80 | -3,51% | - |
| 04.06.2026 | 16,05 | 16,50 | 15,93 | 16,38 | 1,87% | - |
| 03.06.2026 | 16,30 | 16,35 | 15,68 | 16,08 | -1,68% | - |
| 02.06.2026 | 16,40 | 16,78 | 16,35 | 16,35 | -0,91% | - |
| 01.06.2026 | 16,40 | 16,80 | 16,28 | 16,50 | 0,92% | 5.418,00 |
| 29.05.2026 | 15,80 | 16,90 | 15,75 | 16,35 | 3,48% | - |
| 28.05.2026 | 16,23 | 16,23 | 15,63 | 15,80 | -2,47% | - |
| 27.05.2026 | 16,55 | 16,65 | 16,15 | 16,20 | -2,11% | - |
| 26.05.2026 | 16,53 | 16,83 | 16,48 | 16,55 | 0,15% | - |
| 25.05.2026 | 16,53 | 16,55 | 16,48 | 16,53 | 0,46% | - |
| 22.05.2026 | 16,55 | 16,83 | 16,43 | 16,45 | -0,30% | - |
| 21.05.2026 | 16,50 | 16,63 | 16,30 | 16,50 | -0,15% | - |
| 20.05.2026 | 16,25 | 16,73 | 16,20 | 16,53 | 2,48% | - |
| 19.05.2026 | 16,60 | 16,78 | 16,10 | 16,13 | -2,86% | - |
| 18.05.2026 | 16,63 | 17,05 | 16,43 | 16,60 | -0,75% | - |
| 15.05.2026 | 16,90 | 16,95 | 16,45 | 16,73 | -1,33% | 1.200,00 |
| 14.05.2026 | 16,88 | 16,98 | 16,40 | 16,95 | 1,80% | - |
| 13.05.2026 | 15,93 | 16,95 | 15,43 | 16,65 | 4,39% | - |
| 12.05.2026 | 16,50 | 16,55 | 15,90 | 15,95 | -3,19% | - |
| 11.05.2026 | 16,20 | 16,65 | 16,13 | 16,48 | 1,54% | - |
| 08.05.2026 | 15,98 | 16,25 | 15,85 | 16,23 | 1,72% | - |
| 07.05.2026 | 16,25 | 16,40 | 15,90 | 15,95 | -0,93% | - |
| 06.05.2026 | 15,53 | 16,30 | 15,53 | 16,10 | 3,21% | - |
| 05.05.2026 | 14,83 | 15,65 | 14,78 | 15,60 | 5,41% | - |
| 04.05.2026 | 14,18 | 14,98 | 14,10 | 14,80 | 2,07% | - |
| 30.04.2026 | 13,80 | 14,65 | 13,78 | 14,50 | 4,50% | - |
| 29.04.2026 | 14,33 | 14,45 | 13,88 | 13,88 | -2,97% | - |
| 28.04.2026 | 14,23 | 14,38 | 13,90 | 14,30 | 0,18% | - |
| 27.04.2026 | 14,05 | 14,35 | 13,73 | 14,28 | 1,96% | - |
| 24.04.2026 | 14,43 | 14,65 | 13,88 | 14,00 | -3,45% | - |
| 23.04.2026 | 14,58 | 14,78 | 14,35 | 14,50 | -1,19% | - |
| 22.04.2026 | 15,43 | 15,48 | 14,63 | 14,68 | -2,17% | 320,00 |
| 21.04.2026 | 15,70 | 16,03 | 14,95 | 15,00 | -3,54% | - |
| 20.04.2026 | 14,88 | 15,65 | 14,68 | 15,55 | 5,07% | 1.029,00 |
| 17.04.2026 | 14,00 | 14,85 | 13,98 | 14,80 | 5,90% | - |
| 16.04.2026 | 14,48 | 14,55 | 13,93 | 13,98 | -3,62% | - |
| 15.04.2026 | 15,13 | 15,13 | 14,43 | 14,50 | -1,02% | 110.825,00 |
| 14.04.2026 | 13,88 | 15,18 | 13,85 | 14,65 | 5,40% | 440,00 |
| 13.04.2026 | 13,48 | 13,90 | 13,43 | 13,90 | 3,35% | 470,00 |
| 10.04.2026 | 13,55 | 13,63 | 13,40 | 13,45 | -0,74% | - |
| 09.04.2026 | 13,33 | 13,78 | 13,25 | 13,55 | 1,31% | - |
| 08.04.2026 | 13,25 | 14,00 | 13,18 | 13,38 | 2,69% | - |
| 07.04.2026 | 12,93 | 13,10 | 12,75 | 13,03 | 3,95% | - |
| 02.04.2026 | 12,40 | 12,60 | 12,03 | 12,53 | 0,34% | - |
| 01.04.2026 | 12,63 | 12,91 | 12,48 | 12,49 | -1,01% | - |
| 31.03.2026 | 12,22 | 12,85 | 12,20 | 12,62 | 4,17% | - |
| 30.03.2026 | 12,10 | 12,43 | 12,06 | 12,11 | 0,33% | - |
| 27.03.2026 | 12,67 | 12,73 | 11,93 | 12,07 | -4,72% | - |
| 26.03.2026 | 13,12 | 13,12 | 12,51 | 12,67 | -2,33% | - |
| 25.03.2026 | 12,09 | 13,09 | 12,05 | 12,97 | 8,99% | - |
| 24.03.2026 | 11,63 | 12,49 | 11,57 | 11,90 | 4,25% | - |
| 23.03.2026 | 11,36 | 11,83 | 11,05 | 11,42 | -0,85% | - |
| 20.03.2026 | 11,98 | 12,07 | 11,47 | 11,51 | -3,78% | - |
| 19.03.2026 | 12,45 | 12,49 | 11,95 | 11,97 | -3,74% | - |
| 18.03.2026 | 13,12 | 13,26 | 12,39 | 12,43 | -4,79% | 16.548,00 |
| 17.03.2026 | 12,87 | 13,24 | 12,80 | 13,06 | 1,24% | - |
| 16.03.2026 | 13,44 | 13,53 | 12,86 | 12,90 | -3,52% | - |
| 13.03.2026 | 13,14 | 13,50 | 13,11 | 13,37 | 1,52% | - |
| 12.03.2026 | 13,51 | 13,57 | 13,10 | 13,17 | -2,70% | - |
| 11.03.2026 | 14,12 | 14,20 | 13,39 | 13,53 | -4,18% | 8.214,00 |
| 10.03.2026 | 14,28 | 14,40 | 14,06 | 14,12 | -1,19% | - |
| 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 |