16,611$
-2,00%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 16,98 | 17,03 | 16,54 | 16,63 | -1,91% | - |
| 28.01.2026 | 16,56 | 17,00 | 16,56 | 16,95 | 1,91% | - |
| 27.01.2026 | 16,10 | 16,64 | 16,04 | 16,63 | 2,85% | - |
| 26.01.2026 | 16,30 | 16,45 | 15,84 | 16,17 | -0,61% | - |
| 23.01.2026 | 15,89 | 16,34 | 15,87 | 16,27 | 2,16% | - |
| 22.01.2026 | 15,76 | 16,15 | 15,76 | 15,93 | 1,08% | - |
| 21.01.2026 | 15,16 | 15,88 | 15,16 | 15,76 | 4,00% | - |
| 20.01.2026 | 15,04 | 15,32 | 14,90 | 15,15 | 0,49% | - |
| 19.01.2026 | 15,05 | 15,10 | 15,03 | 15,08 | -0,85% | - |
| 16.01.2026 | 14,17 | 15,22 | 14,17 | 15,21 | 6,98% | - |
| 15.01.2026 | 13,98 | 14,24 | 13,94 | 14,21 | 1,87% | - |
| 14.01.2026 | 13,32 | 13,97 | 13,26 | 13,95 | 4,36% | - |
| 13.01.2026 | 13,56 | 13,68 | 13,32 | 13,37 | -1,80% | - |
| 12.01.2026 | 13,37 | 13,76 | 13,23 | 13,61 | 1,31% | - |
| 09.01.2026 | 13,15 | 13,45 | 13,08 | 13,44 | 2,24% | - |
| 08.01.2026 | 13,11 | 13,33 | 13,02 | 13,14 | -0,23% | - |
| 07.01.2026 | 13,68 | 13,68 | 13,15 | 13,17 | -3,50% | - |
| 06.01.2026 | 13,22 | 13,65 | 13,10 | 13,65 | 4,23% | - |
| 05.01.2026 | 12,52 | 13,32 | 12,52 | 13,10 | 4,76% | - |
| 02.01.2026 | 12,23 | 12,53 | 12,20 | 12,50 | 1,16% | - |
| 29.12.2025 | 12,37 | 12,40 | 12,28 | 12,36 | -2,25% | - |
| 23.12.2025 | 12,66 | 12,74 | 12,64 | 12,64 | -0,11% | - |
| 22.12.2025 | 12,47 | 12,73 | 12,47 | 12,66 | 2,87% | - |
| 19.12.2025 | 12,07 | 12,32 | 12,06 | 12,30 | 1,94% | - |
| 18.12.2025 | 11,86 | 12,07 | 11,86 | 12,07 | 2,18% | - |
| 17.12.2025 | 11,71 | 11,96 | 11,71 | 11,81 | 1,26% | - |
| 16.12.2025 | 11,66 | 11,86 | 11,63 | 11,67 | -0,19% | - |
| 15.12.2025 | 11,88 | 11,88 | 11,69 | 11,69 | 0,36% | - |
| 11.12.2025 | 11,69 | 11,72 | 11,57 | 11,65 | -0,72% | - |
| 10.12.2025 | 11,80 | 11,80 | 11,62 | 11,73 | -0,75% | - |
| 09.12.2025 | 11,60 | 11,86 | 11,60 | 11,82 | 1,34% | - |
| 08.12.2025 | 11,51 | 11,74 | 11,51 | 11,66 | 2,68% | - |
| 05.12.2025 | 11,28 | 11,41 | 11,24 | 11,36 | 0,50% | - |
| 04.12.2025 | 11,19 | 11,31 | 11,19 | 11,30 | 1,51% | - |
| 03.12.2025 | 10,95 | 11,13 | 10,93 | 11,13 | 1,65% | - |
| 02.12.2025 | 11,04 | 11,14 | 10,95 | 10,95 | -0,09% | - |
| 01.12.2025 | 10,96 | 10,99 | 10,84 | 10,96 | -0,21% | - |
| 28.11.2025 | 10,99 | 11,05 | 10,95 | 10,99 | -0,27% | - |
| 26.11.2025 | 11,05 | 11,12 | 11,02 | 11,02 | 0,11% | - |
| 25.11.2025 | 11,11 | 11,11 | 10,90 | 11,01 | -0,55% | - |
| 24.11.2025 | 10,98 | 11,12 | 10,91 | 11,07 | 2,98% | - |
| 20.11.2025 | 11,07 | 11,11 | 10,71 | 10,75 | -1,68% | - |
| 19.11.2025 | 11,11 | 11,11 | 10,90 | 10,93 | -1,91% | - |
| 18.11.2025 | 11,00 | 11,16 | 10,99 | 11,14 | 1,12% | - |
| 17.11.2025 | 11,24 | 11,24 | 10,97 | 11,02 | -2,44% | - |
| 14.11.2025 | 11,41 | 11,41 | 11,29 | 11,29 | -1,61% | - |
| 13.11.2025 | 11,62 | 11,62 | 11,41 | 11,48 | -1,30% | - |
| 12.11.2025 | 11,86 | 11,87 | 11,63 | 11,63 | -1,72% | - |
| 11.11.2025 | 11,80 | 11,83 | 11,61 | 11,83 | 0,57% | - |
| 10.11.2025 | 11,72 | 11,80 | 11,55 | 11,77 | 0,81% | - |
| 07.11.2025 | 11,61 | 11,68 | 11,60 | 11,67 | 0,13% | - |
| 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% | - |