16,575€
0,45%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |