11,432$
0,08%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 11,49 | 11,50 | 11,33 | 11,43 | 0,06% | - |
| 03.12.2024 | 11,60 | 11,60 | 11,30 | 11,42 | -2,39% | - |
| 02.12.2024 | 12,02 | 12,02 | 11,69 | 11,70 | -2,38% | - |
| 29.11.2024 | 11,79 | 12,00 | 11,79 | 11,99 | 2,48% | - |
| 27.11.2024 | 12,03 | 12,03 | 11,58 | 11,70 | -2,42% | - |
| 26.11.2024 | 12,18 | 12,18 | 11,94 | 11,99 | -1,91% | - |
| 25.11.2024 | 12,32 | 12,42 | 12,15 | 12,22 | 2,31% | - |
| 22.11.2024 | 12,24 | 12,24 | 11,89 | 11,95 | -0,35% | - |
| 21.11.2024 | 11,86 | 12,10 | 11,82 | 11,99 | 2,48% | - |
| 20.11.2024 | 11,56 | 11,70 | 11,45 | 11,70 | 1,75% | - |
| 19.11.2024 | 11,50 | 11,61 | 11,43 | 11,50 | -1,39% | - |
| 18.11.2024 | 11,51 | 11,68 | 11,43 | 11,66 | 1,36% | - |
| 15.11.2024 | 11,46 | 11,53 | 11,37 | 11,50 | 0,56% | - |
| 14.11.2024 | 11,35 | 11,47 | 11,30 | 11,44 | 0,67% | - |
| 13.11.2024 | 11,70 | 11,70 | 11,36 | 11,36 | -2,36% | - |
| 12.11.2024 | 11,05 | 11,65 | 11,02 | 11,64 | 5,13% | - |
| 11.11.2024 | 10,88 | 11,11 | 10,88 | 11,07 | 2,21% | - |
| 08.11.2024 | 10,71 | 10,85 | 10,70 | 10,83 | 1,05% | - |
| 07.11.2024 | 10,81 | 10,81 | 10,65 | 10,72 | -1,30% | - |
| 06.11.2024 | 10,67 | 10,95 | 10,67 | 10,86 | 5,83% | - |
| 05.11.2024 | 10,24 | 10,38 | 10,15 | 10,26 | -0,31% | - |
| 04.11.2024 | 10,24 | 10,37 | 10,22 | 10,29 | 0,06% | - |
| 01.11.2024 | 10,43 | 10,48 | 10,24 | 10,29 | -0,41% | - |
| 31.10.2024 | 10,30 | 10,36 | 10,13 | 10,33 | 0,15% | - |
| 30.10.2024 | 10,40 | 10,40 | 10,24 | 10,31 | -0,99% | - |
| 29.10.2024 | 10,59 | 10,59 | 10,26 | 10,42 | -0,64% | - |
| 28.10.2024 | 10,47 | 10,51 | 10,29 | 10,48 | 0,26% | - |
| 25.10.2024 | 10,95 | 10,95 | 10,29 | 10,46 | 0,92% | - |
| 24.10.2024 | 10,37 | 10,37 | 10,22 | 10,36 | 2,28% | - |
| 23.10.2024 | 10,66 | 10,66 | 10,11 | 10,13 | -5,87% | - |
| 22.10.2024 | 10,84 | 10,84 | 10,52 | 10,76 | 3,76% | - |
| 21.10.2024 | 10,42 | 10,42 | 10,27 | 10,37 | -0,14% | - |
| 18.10.2024 | 10,33 | 10,39 | 10,29 | 10,39 | 0,62% | - |
| 17.10.2024 | 10,28 | 10,40 | 10,28 | 10,32 | 0,44% | - |
| 16.10.2024 | 10,20 | 10,34 | 10,20 | 10,28 | 0,62% | - |
| 15.10.2024 | 10,10 | 10,32 | 10,10 | 10,21 | 1,41% | - |
| 14.10.2024 | 9,91 | 10,07 | 9,88 | 10,07 | 1,46% | - |
| 11.10.2024 | 9,84 | 9,96 | 9,84 | 9,93 | 0,86% | - |
| 10.10.2024 | 9,83 | 9,84 | 9,66 | 9,84 | -0,06% | - |
| 09.10.2024 | 9,87 | 9,94 | 9,83 | 9,85 | -0,33% | - |
| 08.10.2024 | 9,80 | 9,90 | 9,80 | 9,88 | 1,33% | - |
| 07.10.2024 | 9,85 | 9,85 | 9,71 | 9,75 | -1,44% | - |
| 04.10.2024 | 9,77 | 9,89 | 9,76 | 9,89 | 2,12% | - |
| 03.10.2024 | 9,84 | 9,84 | 9,65 | 9,69 | -2,20% | - |
| 02.10.2024 | 9,95 | 10,01 | 9,90 | 9,91 | -0,68% | - |
| 01.10.2024 | 9,96 | 9,99 | 9,88 | 9,98 | -0,06% | - |
| 30.09.2024 | 10,04 | 10,04 | 9,94 | 9,98 | -0,63% | - |
| 27.09.2024 | 10,07 | 10,15 | 9,98 | 10,05 | 0,19% | - |
| 26.09.2024 | 10,17 | 10,21 | 10,03 | 10,03 | -1,16% | - |
| 25.09.2024 | 10,33 | 10,37 | 10,14 | 10,14 | -1,35% | - |
| 24.09.2024 | 10,16 | 10,28 | 10,13 | 10,28 | 1,71% | - |
| 23.09.2024 | 10,12 | 10,19 | 10,09 | 10,11 | -0,14% | - |
| 20.09.2024 | 10,18 | 10,20 | 10,12 | 10,12 | -0,70% | - |
| 19.09.2024 | 10,02 | 10,20 | 10,02 | 10,20 | 3,28% | - |
| 18.09.2024 | 9,87 | 9,97 | 9,84 | 9,87 | -0,28% | - |
| 17.09.2024 | 9,72 | 9,95 | 9,72 | 9,90 | 2,80% | - |
| 16.09.2024 | 9,58 | 9,73 | 9,53 | 9,63 | 0,97% | - |
| 13.09.2024 | 9,43 | 9,54 | 9,43 | 9,54 | 1,71% | - |
| 12.09.2024 | 9,43 | 9,48 | 9,37 | 9,38 | -0,25% | - |
| 11.09.2024 | 9,31 | 9,41 | 9,16 | 9,40 | 0,82% | - |
| 10.09.2024 | 9,39 | 9,40 | 9,24 | 9,32 | -1,53% | - |
| 09.09.2024 | 9,32 | 9,54 | 9,28 | 9,47 | 2,06% | - |
| 06.09.2024 | 9,48 | 9,51 | 9,24 | 9,28 | -2,00% | - |
| 05.09.2024 | 9,68 | 9,68 | 9,32 | 9,47 | -1,91% | - |
| 04.09.2024 | 9,73 | 9,76 | 9,63 | 9,65 | -0,66% | - |
| 03.09.2024 | 10,07 | 10,07 | 9,68 | 9,72 | -3,70% | - |
| 30.08.2024 | 10,11 | 10,12 | 9,97 | 10,09 | 0,03% | - |
| 29.08.2024 | 10,21 | 10,22 | 10,07 | 10,08 | -0,66% | - |
| 28.08.2024 | 10,34 | 10,34 | 10,15 | 10,15 | -1,93% | - |
| 27.08.2024 | 10,20 | 10,36 | 10,19 | 10,35 | 0,85% | - |
| 26.08.2024 | 10,31 | 10,31 | 10,15 | 10,26 | 0,21% | - |
| 23.08.2024 | 9,91 | 10,29 | 9,90 | 10,24 | 4,17% | - |
| 22.08.2024 | 9,82 | 9,88 | 9,79 | 9,83 | 0,93% | - |
| 21.08.2024 | 9,83 | 9,83 | 9,63 | 9,74 | -0,13% | - |
| 20.08.2024 | 10,10 | 10,10 | 9,75 | 9,76 | -3,10% | - |
| 19.08.2024 | 9,77 | 10,07 | 9,77 | 10,07 | 3,21% | - |
| 16.08.2024 | 9,94 | 9,94 | 9,71 | 9,75 | -2,04% | - |
| 15.08.2024 | 9,85 | 10,08 | 9,85 | 9,96 | 2,22% | - |
| 14.08.2024 | 10,06 | 10,07 | 9,73 | 9,74 | -2,69% | - |
| 13.08.2024 | 9,93 | 10,01 | 9,83 | 10,01 | 1,60% | - |
| 12.08.2024 | 9,92 | 9,95 | 9,80 | 9,85 | 0,31% | - |
| 09.08.2024 | 9,58 | 9,82 | 9,58 | 9,82 | 1,45% | - |
| 08.08.2024 | 9,57 | 9,71 | 9,54 | 9,68 | 1,45% | - |
| 07.08.2024 | 9,84 | 9,88 | 9,48 | 9,54 | -2,68% | - |
| 06.08.2024 | 9,99 | 10,03 | 9,80 | 9,81 | -2,47% | - |
| 05.08.2024 | 10,18 | 10,43 | 10,05 | 10,05 | -7,34% | - |
| 02.08.2024 | 11,43 | 11,53 | 10,77 | 10,85 | -6,63% | - |
| 01.08.2024 | 11,96 | 11,97 | 11,51 | 11,62 | -2,79% | - |
| 31.07.2024 | 11,87 | 11,96 | 11,81 | 11,95 | 1,14% | - |
| 30.07.2024 | 11,72 | 11,91 | 11,63 | 11,82 | 1,77% | - |
| 29.07.2024 | 11,73 | 11,80 | 11,43 | 11,61 | -0,23% | - |
| 26.07.2024 | 11,57 | 11,65 | 10,90 | 11,64 | 6,50% | - |
| 25.07.2024 | 10,73 | 10,97 | 10,69 | 10,93 | 1,85% | - |
| 24.07.2024 | 10,85 | 10,90 | 10,73 | 10,73 | -1,57% | - |
| 23.07.2024 | 10,81 | 10,94 | 10,80 | 10,90 | 0,67% | - |
| 22.07.2024 | 10,75 | 10,85 | 10,73 | 10,83 | 1,05% | - |
| 19.07.2024 | 10,77 | 10,88 | 10,72 | 10,72 | -0,73% | - |
| 18.07.2024 | 10,75 | 10,96 | 10,74 | 10,80 | 0,18% | - |
| 17.07.2024 | 10,80 | 10,85 | 10,67 | 10,78 | -0,42% | - |
| 16.07.2024 | 10,63 | 10,83 | 10,60 | 10,82 | 2,50% | - |