13,589$
-0,58%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 13,65 | 13,67 | 13,46 | 13,58 | -0,63% | - |
| 28.08.2025 | 13,58 | 13,67 | 13,52 | 13,67 | 1,51% | - |
| 27.08.2025 | 13,35 | 13,47 | 13,34 | 13,47 | 0,68% | - |
| 26.08.2025 | 13,20 | 13,37 | 13,19 | 13,37 | 1,49% | - |
| 25.08.2025 | 13,19 | 13,31 | 13,18 | 13,18 | -0,69% | - |
| 22.08.2025 | 12,94 | 13,34 | 12,94 | 13,27 | 2,64% | - |
| 21.08.2025 | 12,94 | 13,06 | 12,92 | 12,93 | -1,16% | - |
| 20.08.2025 | 13,40 | 13,41 | 13,04 | 13,08 | -2,32% | - |
| 19.08.2025 | 13,63 | 13,67 | 13,35 | 13,39 | -2,20% | - |
| 18.08.2025 | 13,46 | 13,70 | 13,46 | 13,69 | 2,49% | - |
| 15.08.2025 | 13,55 | 13,57 | 13,33 | 13,36 | -1,30% | - |
| 14.08.2025 | 13,59 | 13,65 | 13,52 | 13,53 | -0,51% | - |
| 13.08.2025 | 13,63 | 13,63 | 13,45 | 13,60 | 0,33% | - |
| 12.08.2025 | 13,21 | 13,75 | 13,21 | 13,56 | 2,67% | - |
| 11.08.2025 | 13,11 | 13,41 | 13,11 | 13,21 | 0,51% | - |
| 08.08.2025 | 13,13 | 13,22 | 13,12 | 13,14 | 0,82% | - |
| 07.08.2025 | 13,11 | 13,12 | 13,01 | 13,03 | 0,64% | - |
| 06.08.2025 | 12,81 | 12,95 | 12,79 | 12,95 | 1,08% | - |
| 05.08.2025 | 12,77 | 12,81 | 12,61 | 12,81 | 0,59% | - |
| 04.08.2025 | 12,47 | 12,75 | 12,47 | 12,73 | 3,00% | - |
| 01.08.2025 | 11,96 | 12,37 | 11,77 | 12,36 | -6,74% | - |
| 31.07.2025 | 13,39 | 13,47 | 13,26 | 13,26 | -0,44% | - |
| 30.07.2025 | 13,42 | 13,51 | 13,30 | 13,32 | -0,35% | - |
| 29.07.2025 | 13,64 | 13,64 | 13,34 | 13,36 | -1,27% | - |
| 28.07.2025 | 13,74 | 13,74 | 13,52 | 13,53 | -1,23% | - |
| 25.07.2025 | 13,79 | 13,79 | 13,59 | 13,70 | 0,09% | - |
| 24.07.2025 | 13,58 | 13,71 | 13,55 | 13,69 | 0,94% | - |
| 23.07.2025 | 13,37 | 13,56 | 13,28 | 13,56 | 1,75% | - |
| 22.07.2025 | 12,97 | 13,42 | 12,97 | 13,33 | 3,10% | - |
| 21.07.2025 | 13,02 | 13,08 | 12,93 | 12,93 | -0,17% | - |
| 18.07.2025 | 12,93 | 13,02 | 12,93 | 12,95 | 0,24% | - |
| 17.07.2025 | 12,64 | 12,92 | 12,64 | 12,92 | 2,08% | - |
| 16.07.2025 | 12,62 | 12,67 | 12,48 | 12,66 | 0,18% | - |
| 15.07.2025 | 12,76 | 12,79 | 12,63 | 12,63 | -0,90% | - |
| 14.07.2025 | 12,68 | 12,76 | 12,66 | 12,75 | 0,57% | - |
| 11.07.2025 | 12,61 | 12,68 | 12,52 | 12,68 | -0,18% | - |
| 10.07.2025 | 12,60 | 12,80 | 12,58 | 12,70 | 1,67% | - |
| 09.07.2025 | 12,28 | 12,49 | 12,28 | 12,49 | 1,74% | - |
| 08.07.2025 | 12,31 | 12,35 | 12,21 | 12,28 | 0,29% | - |
| 07.07.2025 | 12,52 | 12,53 | 12,22 | 12,24 | -1,75% | - |
| 03.07.2025 | 12,38 | 12,50 | 12,30 | 12,46 | 1,75% | - |
| 02.07.2025 | 11,76 | 12,25 | 11,76 | 12,24 | 6,66% | - |
| 01.07.2025 | 11,48 | 11,61 | 11,46 | 11,48 | -0,50% | - |
| 30.06.2025 | 11,47 | 11,55 | 11,40 | 11,54 | 1,15% | - |
| 27.06.2025 | 11,46 | 11,46 | 11,22 | 11,41 | 2,73% | - |
| 26.06.2025 | 10,93 | 11,10 | 10,92 | 11,10 | 2,27% | - |
| 25.06.2025 | 10,67 | 10,86 | 10,67 | 10,86 | 1,93% | - |
| 24.06.2025 | 10,49 | 10,77 | 10,49 | 10,65 | 2,48% | - |
| 23.06.2025 | 10,33 | 10,40 | 10,20 | 10,39 | 0,18% | - |
| 20.06.2025 | 10,27 | 10,39 | 10,27 | 10,38 | 1,32% | - |
| 18.06.2025 | 10,19 | 10,40 | 10,19 | 10,24 | 0,87% | - |
| 17.06.2025 | 10,32 | 10,43 | 10,12 | 10,15 | -2,10% | - |
| 16.06.2025 | 10,13 | 10,37 | 10,13 | 10,37 | 3,35% | - |
| 13.06.2025 | 10,13 | 10,15 | 10,03 | 10,03 | -1,93% | - |
| 12.06.2025 | 10,27 | 10,35 | 10,14 | 10,23 | -0,78% | - |
| 11.06.2025 | 10,12 | 10,40 | 10,12 | 10,31 | 2,59% | - |
| 10.06.2025 | 10,01 | 10,18 | 9,98 | 10,05 | -0,43% | - |
| 09.06.2025 | 9,93 | 10,16 | 9,91 | 10,10 | 1,96% | - |
| 06.06.2025 | 9,83 | 9,98 | 9,83 | 9,90 | 1,46% | - |
| 05.06.2025 | 9,77 | 9,81 | 9,73 | 9,76 | -0,07% | - |
| 04.06.2025 | 9,53 | 9,77 | 9,53 | 9,77 | 2,59% | - |
| 03.06.2025 | 9,47 | 9,54 | 9,44 | 9,52 | 0,18% | - |
| 02.06.2025 | 9,41 | 9,53 | 9,37 | 9,50 | 0,43% | - |
| 30.05.2025 | 9,50 | 9,51 | 9,39 | 9,46 | -0,52% | - |
| 29.05.2025 | 9,57 | 9,57 | 9,44 | 9,51 | -0,10% | - |
| 28.05.2025 | 9,68 | 9,69 | 9,51 | 9,52 | -1,66% | - |
| 27.05.2025 | 9,53 | 9,68 | 9,48 | 9,68 | 3,39% | - |
| 23.05.2025 | 9,36 | 9,40 | 9,32 | 9,36 | -1,43% | - |
| 22.05.2025 | 9,46 | 9,51 | 9,45 | 9,50 | -0,50% | - |
| 21.05.2025 | 9,63 | 9,79 | 9,55 | 9,55 | -1,95% | - |
| 20.05.2025 | 9,83 | 9,83 | 9,66 | 9,74 | -1,12% | - |
| 19.05.2025 | 9,53 | 9,85 | 9,53 | 9,85 | 1,74% | - |
| 16.05.2025 | 9,55 | 9,68 | 9,53 | 9,68 | 1,52% | - |
| 15.05.2025 | 9,37 | 9,58 | 9,37 | 9,53 | 0,99% | - |
| 14.05.2025 | 9,51 | 9,51 | 9,42 | 9,44 | -0,99% | - |
| 13.05.2025 | 9,57 | 9,62 | 9,53 | 9,54 | 0,02% | - |
| 12.05.2025 | 9,73 | 9,79 | 9,53 | 9,53 | 1,59% | - |
| 09.05.2025 | 9,40 | 9,42 | 9,33 | 9,38 | -0,47% | - |
| 08.05.2025 | 9,31 | 9,46 | 9,30 | 9,43 | 1,77% | - |
| 07.05.2025 | 9,08 | 9,26 | 9,08 | 9,26 | 1,68% | - |
| 06.05.2025 | 9,11 | 9,17 | 9,05 | 9,11 | -0,67% | - |
| 05.05.2025 | 9,04 | 9,25 | 9,04 | 9,17 | 0,36% | - |
| 02.05.2025 | 8,71 | 9,21 | 8,67 | 9,14 | 5,09% | - |
| 30.04.2025 | 8,64 | 8,72 | 8,58 | 8,70 | -0,78% | - |
| 29.04.2025 | 8,69 | 8,77 | 8,65 | 8,77 | 0,90% | - |
| 28.04.2025 | 8,70 | 8,72 | 8,61 | 8,69 | 0,30% | - |
| 25.04.2025 | 8,59 | 8,69 | 8,58 | 8,66 | -0,09% | - |
| 24.04.2025 | 8,49 | 8,69 | 8,49 | 8,67 | 2,01% | - |
| 23.04.2025 | 8,57 | 8,75 | 8,48 | 8,50 | 1,52% | - |
| 22.04.2025 | 8,17 | 8,37 | 8,17 | 8,37 | 2,04% | - |
| 17.04.2025 | 8,13 | 8,30 | 8,13 | 8,20 | 0,41% | - |
| 16.04.2025 | 8,32 | 8,32 | 8,13 | 8,17 | -1,73% | - |
| 15.04.2025 | 8,32 | 8,41 | 8,27 | 8,31 | -0,49% | - |
| 14.04.2025 | 8,32 | 8,37 | 8,21 | 8,35 | 1,92% | - |
| 11.04.2025 | 7,91 | 8,20 | 7,79 | 8,20 | 3,88% | - |
| 10.04.2025 | 8,38 | 8,39 | 7,83 | 7,89 | -7,29% | - |
| 09.04.2025 | 7,63 | 8,52 | 7,63 | 8,51 | 11,26% | - |
| 08.04.2025 | 7,96 | 8,03 | 7,61 | 7,65 | -0,93% | - |
| 07.04.2025 | 7,45 | 8,02 | 7,45 | 7,72 | -2,42% | - |
| 04.04.2025 | 8,24 | 8,25 | 7,83 | 7,91 | -7,07% | - |