11,679$
0,18%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 11,91 | 11,91 | 11,66 | 11,66 | -2,19% | - |
| 05.11.2025 | 11,76 | 11,92 | 11,72 | 11,92 | 1,77% | - |
| 04.11.2025 | 11,85 | 11,91 | 11,71 | 11,71 | -2,68% | - |
| 03.11.2025 | 12,02 | 12,03 | 11,68 | 12,03 | 1,55% | - |
| 31.10.2025 | 12,13 | 12,19 | 11,78 | 11,85 | 2,36% | - |
| 30.10.2025 | 11,78 | 11,83 | 11,58 | 11,58 | -1,89% | - |
| 29.10.2025 | 12,16 | 12,16 | 11,75 | 11,80 | -2,92% | - |
| 28.10.2025 | 12,29 | 12,31 | 12,04 | 12,15 | -0,32% | - |
| 27.10.2025 | 12,31 | 12,45 | 11,97 | 12,19 | 0,01% | - |
| 24.10.2025 | 12,46 | 12,46 | 12,15 | 12,19 | -1,10% | - |
| 23.10.2025 | 12,60 | 12,60 | 12,33 | 12,33 | -2,13% | - |
| 22.10.2025 | 12,83 | 12,83 | 12,47 | 12,60 | -1,54% | - |
| 21.10.2025 | 13,07 | 13,07 | 12,78 | 12,79 | -2,27% | - |
| 20.10.2025 | 12,98 | 13,10 | 12,92 | 13,09 | 1,72% | - |
| 16.10.2025 | 13,21 | 13,21 | 12,83 | 12,87 | -2,13% | - |
| 15.10.2025 | 13,48 | 13,49 | 13,10 | 13,15 | -1,72% | - |
| 14.10.2025 | 13,03 | 13,51 | 13,03 | 13,38 | 1,17% | - |
| 13.10.2025 | 13,28 | 13,29 | 13,13 | 13,22 | -1,94% | - |
| 10.10.2025 | 13,36 | 13,52 | 13,36 | 13,48 | 1,12% | - |
| 09.10.2025 | 13,68 | 13,68 | 13,22 | 13,33 | -2,49% | - |
| 08.10.2025 | 13,64 | 13,81 | 13,57 | 13,68 | 0,75% | - |
| 07.10.2025 | 13,93 | 14,05 | 13,57 | 13,57 | -2,21% | - |
| 06.10.2025 | 13,76 | 13,91 | 13,68 | 13,88 | 3,81% | - |
| 02.10.2025 | 13,59 | 13,63 | 13,37 | 13,37 | -1,58% | - |
| 01.10.2025 | 13,84 | 13,84 | 13,59 | 13,59 | -2,54% | - |
| 30.09.2025 | 13,93 | 14,04 | 13,79 | 13,94 | 0,48% | - |
| 29.09.2025 | 14,02 | 14,02 | 13,78 | 13,87 | -1,86% | - |
| 25.09.2025 | 14,26 | 14,26 | 14,11 | 14,14 | -1,81% | - |
| 24.09.2025 | 14,69 | 14,71 | 14,39 | 14,40 | -1,97% | - |
| 23.09.2025 | 14,70 | 14,88 | 14,63 | 14,69 | 0,34% | - |
| 22.09.2025 | 14,64 | 14,68 | 14,59 | 14,64 | 0,37% | - |
| 19.09.2025 | 14,51 | 14,60 | 14,51 | 14,58 | 1,17% | - |
| 18.09.2025 | 13,87 | 14,41 | 13,87 | 14,41 | 4,17% | - |
| 17.09.2025 | 13,92 | 13,99 | 13,77 | 13,84 | -0,07% | - |
| 16.09.2025 | 13,92 | 13,92 | 13,75 | 13,85 | -0,49% | - |
| 15.09.2025 | 14,41 | 14,41 | 13,91 | 13,91 | -1,35% | - |
| 11.09.2025 | 13,76 | 14,11 | 13,76 | 14,10 | 3,23% | - |
| 10.09.2025 | 13,68 | 13,80 | 13,64 | 13,66 | 0,24% | - |
| 09.09.2025 | 13,61 | 13,71 | 13,59 | 13,63 | 0,26% | - |
| 08.09.2025 | 13,47 | 13,67 | 13,45 | 13,59 | 1,29% | - |
| 05.09.2025 | 13,90 | 13,94 | 13,18 | 13,42 | -2,35% | - |
| 04.09.2025 | 13,60 | 13,74 | 13,58 | 13,74 | 1,90% | - |
| 03.09.2025 | 13,52 | 13,66 | 13,42 | 13,49 | -0,20% | - |
| 02.09.2025 | 13,44 | 13,52 | 13,40 | 13,51 | -0,50% | - |
| 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% | - |