7,970$
-6,40%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 8,24 | 8,25 | 7,83 | 7,95 | -6,64% | - |
| 03.04.2025 | 8,82 | 8,82 | 8,51 | 8,52 | -6,72% | - |
| 02.04.2025 | 9,03 | 9,16 | 9,03 | 9,13 | 0,90% | - |
| 01.04.2025 | 8,92 | 9,11 | 8,90 | 9,05 | 1,42% | - |
| 31.03.2025 | 8,91 | 9,03 | 8,85 | 8,92 | -0,56% | - |
| 28.03.2025 | 9,15 | 9,15 | 8,91 | 8,97 | -1,84% | - |
| 27.03.2025 | 9,22 | 9,22 | 9,07 | 9,14 | -0,09% | - |
| 26.03.2025 | 9,33 | 9,33 | 9,10 | 9,15 | -1,71% | - |
| 25.03.2025 | 9,07 | 9,32 | 9,04 | 9,31 | 2,65% | - |
| 24.03.2025 | 8,85 | 9,08 | 8,85 | 9,07 | 4,53% | - |
| 21.03.2025 | 8,72 | 8,77 | 8,67 | 8,67 | -1,39% | - |
| 20.03.2025 | 8,56 | 8,84 | 8,56 | 8,80 | 2,32% | - |
| 19.03.2025 | 8,49 | 8,63 | 8,47 | 8,60 | 1,55% | - |
| 18.03.2025 | 8,47 | 8,47 | 8,37 | 8,47 | -0,23% | - |
| 17.03.2025 | 8,54 | 8,57 | 8,47 | 8,48 | -0,76% | - |
| 14.03.2025 | 8,39 | 8,59 | 8,37 | 8,55 | 3,31% | - |
| 13.03.2025 | 8,61 | 8,61 | 8,23 | 8,28 | -3,84% | - |
| 12.03.2025 | 8,71 | 8,76 | 8,59 | 8,61 | -0,57% | - |
| 11.03.2025 | 8,42 | 8,74 | 8,42 | 8,66 | 3,20% | - |
| 10.03.2025 | 8,53 | 8,56 | 8,33 | 8,39 | -3,60% | - |
| 07.03.2025 | 8,56 | 8,71 | 8,54 | 8,70 | 0,61% | - |
| 06.03.2025 | 8,71 | 8,71 | 8,57 | 8,65 | -1,13% | - |
| 05.03.2025 | 8,66 | 8,80 | 8,66 | 8,75 | 0,93% | - |
| 04.03.2025 | 9,01 | 9,01 | 8,63 | 8,67 | -4,38% | - |
| 03.03.2025 | 9,20 | 9,30 | 9,02 | 9,06 | 0,00% | - |
| 28.02.2025 | 8,91 | 9,06 | 8,91 | 9,06 | 1,51% | - |
| 27.02.2025 | 9,12 | 9,12 | 8,90 | 8,93 | -1,97% | - |
| 26.02.2025 | 9,17 | 9,26 | 9,10 | 9,11 | -0,94% | - |
| 25.02.2025 | 9,29 | 9,30 | 9,07 | 9,19 | -0,87% | - |
| 24.02.2025 | 9,31 | 9,35 | 9,18 | 9,27 | -0,28% | - |
| 21.02.2025 | 9,38 | 9,41 | 9,30 | 9,30 | -0,33% | - |
| 20.02.2025 | 9,37 | 9,38 | 9,23 | 9,33 | -0,79% | - |
| 19.02.2025 | 9,34 | 9,41 | 9,26 | 9,40 | -0,12% | - |
| 18.02.2025 | 9,74 | 9,79 | 9,38 | 9,42 | -3,78% | - |
| 17.02.2025 | 9,79 | 9,79 | 9,77 | 9,79 | 0,04% | - |
| 14.02.2025 | 9,76 | 9,84 | 9,74 | 9,78 | -0,04% | - |
| 13.02.2025 | 9,76 | 9,81 | 9,71 | 9,79 | 0,68% | - |
| 12.02.2025 | 9,61 | 9,72 | 9,49 | 9,72 | -0,08% | - |
| 11.02.2025 | 9,65 | 9,81 | 9,62 | 9,73 | 0,33% | - |
| 10.02.2025 | 9,57 | 9,70 | 9,50 | 9,70 | 1,77% | - |
| 07.02.2025 | 9,60 | 9,61 | 9,51 | 9,53 | -0,90% | - |
| 06.02.2025 | 9,77 | 9,79 | 9,61 | 9,61 | -1,11% | - |
| 05.02.2025 | 9,82 | 9,84 | 9,71 | 9,72 | -1,18% | - |
| 04.02.2025 | 9,86 | 9,95 | 9,82 | 9,84 | 0,08% | - |
| 03.02.2025 | 9,61 | 10,09 | 9,61 | 9,83 | 0,49% | - |
| 31.01.2025 | 9,88 | 9,94 | 9,62 | 9,78 | -0,40% | - |
| 30.01.2025 | 9,96 | 10,01 | 9,82 | 9,82 | -0,47% | - |
| 29.01.2025 | 9,75 | 9,94 | 9,74 | 9,87 | 0,88% | - |
| 28.01.2025 | 9,85 | 9,90 | 9,74 | 9,78 | -0,42% | - |
| 27.01.2025 | 9,85 | 9,87 | 9,74 | 9,82 | -1,28% | - |
| 24.01.2025 | 9,89 | 10,02 | 9,86 | 9,95 | 0,77% | - |
| 23.01.2025 | 9,90 | 9,97 | 9,86 | 9,87 | -0,43% | - |
| 22.01.2025 | 9,88 | 9,96 | 9,77 | 9,91 | 1,08% | - |
| 21.01.2025 | 9,67 | 9,83 | 9,67 | 9,81 | 1,85% | - |
| 17.01.2025 | 9,69 | 9,74 | 9,59 | 9,63 | -0,01% | - |
| 16.01.2025 | 9,47 | 9,63 | 9,47 | 9,63 | 1,70% | - |
| 15.01.2025 | 9,57 | 9,63 | 9,39 | 9,47 | 1,21% | - |
| 14.01.2025 | 9,37 | 9,38 | 9,20 | 9,36 | 0,76% | - |
| 13.01.2025 | 9,29 | 9,30 | 9,09 | 9,29 | 0,12% | - |
| 10.01.2025 | 9,62 | 9,62 | 9,19 | 9,28 | -3,97% | - |
| 08.01.2025 | 9,71 | 9,79 | 9,64 | 9,66 | -0,39% | - |
| 07.01.2025 | 9,99 | 10,00 | 9,62 | 9,70 | -2,41% | - |
| 06.01.2025 | 10,23 | 10,23 | 9,90 | 9,94 | -2,28% | - |
| 03.01.2025 | 10,14 | 10,17 | 10,00 | 10,17 | 0,28% | - |
| 02.01.2025 | 10,08 | 10,25 | 10,02 | 10,14 | -3,78% | - |
| 27.12.2024 | 10,71 | 10,71 | 10,53 | 10,54 | 0,90% | - |
| 23.12.2024 | 10,61 | 10,64 | 10,43 | 10,44 | -1,69% | - |
| 20.12.2024 | 10,43 | 10,77 | 10,40 | 10,62 | 0,88% | - |
| 19.12.2024 | 10,69 | 10,76 | 10,53 | 10,53 | -0,29% | - |
| 18.12.2024 | 11,08 | 11,24 | 10,53 | 10,56 | -4,76% | - |
| 17.12.2024 | 11,54 | 11,70 | 11,09 | 11,09 | -3,44% | - |
| 16.12.2024 | 11,39 | 11,60 | 11,34 | 11,48 | 1,03% | - |
| 13.12.2024 | 11,57 | 11,60 | 11,31 | 11,36 | -1,85% | - |
| 12.12.2024 | 11,59 | 11,65 | 11,55 | 11,58 | -0,56% | - |
| 11.12.2024 | 11,51 | 11,69 | 11,51 | 11,64 | 1,57% | - |
| 10.12.2024 | 11,27 | 11,50 | 11,27 | 11,46 | 2,30% | - |
| 09.12.2024 | 11,36 | 11,40 | 11,21 | 11,21 | -1,28% | - |
| 06.12.2024 | 11,51 | 11,52 | 11,20 | 11,35 | -1,01% | - |
| 05.12.2024 | 11,44 | 11,58 | 11,44 | 11,47 | -0,14% | - |
| 04.12.2024 | 11,49 | 11,50 | 11,33 | 11,48 | 0,53% | - |
| 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% | - |