24,831$
4,53%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 23,91 | 24,78 | 23,91 | 24,71 | 4,03% | - |
| 02.09.2026 | 24,51 | 24,63 | 23,70 | 23,75 | -3,09% | - |
| 01.09.2026 | 23,91 | 24,81 | 23,57 | 24,51 | 1,70% | - |
| 31.08.2026 | 24,18 | 24,55 | 24,07 | 24,10 | -2,10% | - |
| 28.08.2026 | 25,22 | 25,80 | 24,61 | 24,62 | -1,52% | - |
| 27.08.2026 | 24,76 | 25,51 | 24,66 | 25,00 | 0,96% | - |
| 26.08.2026 | 24,15 | 24,89 | 24,15 | 24,76 | 2,61% | - |
| 25.08.2026 | 23,96 | 24,23 | 23,75 | 24,13 | 1,20% | - |
| 24.08.2026 | 23,48 | 23,86 | 23,29 | 23,85 | 1,79% | - |
| 21.08.2026 | 22,78 | 23,43 | 22,78 | 23,43 | 3,74% | - |
| 20.08.2026 | 22,64 | 23,10 | 22,52 | 22,58 | -0,45% | - |
| 19.08.2026 | 22,94 | 23,49 | 22,68 | 22,69 | -0,89% | - |
| 18.08.2026 | 23,03 | 23,19 | 22,62 | 22,89 | -0,91% | - |
| 17.08.2026 | 22,77 | 23,22 | 22,77 | 23,10 | 1,11% | - |
| 14.08.2026 | 22,69 | 22,92 | 22,59 | 22,85 | 0,77% | - |
| 13.08.2026 | 22,83 | 22,97 | 22,37 | 22,67 | -0,25% | - |
| 12.08.2026 | 22,27 | 22,73 | 22,26 | 22,73 | 3,33% | - |
| 11.08.2026 | 22,49 | 22,54 | 21,96 | 22,00 | -0,87% | - |
| 10.08.2026 | 21,17 | 22,19 | 21,17 | 22,19 | 4,40% | - |
| 07.08.2026 | 21,54 | 21,89 | 21,25 | 21,25 | -0,82% | - |
| 06.08.2026 | 22,04 | 22,28 | 21,42 | 21,43 | -2,63% | - |
| 05.08.2026 | 22,46 | 23,11 | 21,80 | 22,01 | -1,75% | - |
| 04.08.2026 | 21,23 | 22,70 | 21,23 | 22,40 | 6,81% | - |
| 03.08.2026 | 19,56 | 21,26 | 19,49 | 20,97 | 9,71% | - |
| 31.07.2026 | 18,94 | 19,58 | 18,88 | 19,12 | 1,54% | - |
| 30.07.2026 | 18,35 | 18,90 | 18,15 | 18,82 | 3,15% | - |
| 29.07.2026 | 19,33 | 19,41 | 18,18 | 18,25 | -5,86% | - |
| 28.07.2026 | 19,85 | 19,85 | 19,08 | 19,39 | -1,57% | - |
| 27.07.2026 | 19,65 | 19,97 | 19,37 | 19,69 | 1,31% | - |
| 24.07.2026 | 19,73 | 19,73 | 19,35 | 19,44 | -1,52% | - |
| 23.07.2026 | 19,66 | 19,76 | 19,37 | 19,74 | -0,93% | - |
| 22.07.2026 | 20,71 | 20,82 | 19,91 | 19,93 | -3,64% | - |
| 21.07.2026 | 20,32 | 21,23 | 20,32 | 20,68 | 2,19% | - |
| 20.07.2026 | 20,07 | 20,68 | 20,07 | 20,24 | 1,50% | - |
| 17.07.2026 | 20,08 | 20,22 | 19,49 | 19,94 | -1,07% | - |
| 16.07.2026 | 20,07 | 20,34 | 19,60 | 20,15 | 0,59% | - |
| 15.07.2026 | 19,56 | 20,04 | 19,53 | 20,04 | 2,42% | - |
| 14.07.2026 | 19,01 | 19,57 | 19,01 | 19,56 | 3,25% | - |
| 13.07.2026 | 19,21 | 19,42 | 18,71 | 18,94 | -2,65% | - |
| 10.07.2026 | 19,91 | 20,10 | 19,24 | 19,46 | -1,98% | - |
| 09.07.2026 | 18,72 | 19,96 | 18,72 | 19,85 | 6,11% | - |
| 08.07.2026 | 18,29 | 18,85 | 18,28 | 18,71 | 1,37% | - |
| 07.07.2026 | 18,47 | 18,47 | 17,99 | 18,46 | 0,03% | - |
| 06.07.2026 | 18,00 | 18,73 | 18,00 | 18,45 | 2,38% | - |
| 02.07.2026 | 17,68 | 18,27 | 17,68 | 18,02 | 2,40% | - |
| 01.07.2026 | 16,87 | 17,72 | 16,87 | 17,60 | 3,95% | - |
| 30.06.2026 | 16,97 | 17,23 | 16,87 | 16,93 | 0,06% | - |
| 29.06.2026 | 17,12 | 17,47 | 16,65 | 16,92 | -1,58% | - |
| 26.06.2026 | 17,19 | 17,54 | 17,06 | 17,19 | -0,51% | - |
| 25.06.2026 | 17,88 | 18,22 | 17,23 | 17,28 | -3,26% | - |
| 24.06.2026 | 18,30 | 18,30 | 17,64 | 17,86 | -2,56% | - |
| 23.06.2026 | 18,55 | 18,98 | 18,27 | 18,33 | -1,57% | - |
| 22.06.2026 | 18,35 | 19,00 | 18,35 | 18,62 | 1,90% | - |
| 19.06.2026 | 18,31 | 18,32 | 18,28 | 18,28 | -0,21% | - |
| 18.06.2026 | 18,27 | 18,65 | 17,87 | 18,31 | 0,89% | - |
| 17.06.2026 | 18,47 | 18,86 | 18,13 | 18,15 | -1,62% | - |
| 16.06.2026 | 18,36 | 18,79 | 18,33 | 18,45 | 0,64% | - |
| 15.06.2026 | 18,16 | 18,63 | 18,15 | 18,34 | 3,17% | - |
| 12.06.2026 | 17,37 | 17,84 | 17,29 | 17,77 | 2,81% | - |
| 11.06.2026 | 16,87 | 17,30 | 16,24 | 17,29 | 2,94% | - |
| 10.06.2026 | 17,06 | 17,21 | 16,77 | 16,79 | -1,85% | - |
| 09.06.2026 | 17,68 | 18,01 | 16,89 | 17,11 | -2,86% | - |
| 08.06.2026 | 18,39 | 18,59 | 17,59 | 17,61 | -2,12% | - |
| 05.06.2026 | 18,99 | 18,99 | 17,97 | 18,00 | -5,21% | - |
| 04.06.2026 | 18,77 | 19,16 | 18,68 | 18,99 | 2,02% | - |
| 03.06.2026 | 18,79 | 18,79 | 18,19 | 18,61 | -1,85% | - |
| 02.06.2026 | 19,25 | 19,51 | 18,96 | 18,96 | -1,19% | - |
| 01.06.2026 | 19,03 | 19,54 | 18,96 | 19,19 | -0,16% | - |
| 29.05.2026 | 18,84 | 19,69 | 18,83 | 19,22 | 4,41% | - |
| 28.05.2026 | 18,76 | 18,76 | 18,22 | 18,41 | -2,51% | - |
| 27.05.2026 | 19,25 | 19,33 | 18,81 | 18,89 | -1,93% | - |
| 26.05.2026 | 19,33 | 19,55 | 19,26 | 19,26 | -0,06% | - |
| 22.05.2026 | 19,31 | 19,51 | 19,21 | 19,27 | 0,52% | - |
| 21.05.2026 | 19,19 | 19,27 | 18,90 | 19,17 | -0,08% | - |
| 20.05.2026 | 18,92 | 19,45 | 18,88 | 19,18 | 2,02% | - |
| 19.05.2026 | 19,29 | 19,46 | 18,75 | 18,80 | -2,85% | - |
| 18.05.2026 | 19,53 | 19,80 | 19,14 | 19,35 | -0,16% | - |
| 15.05.2026 | 19,61 | 19,62 | 19,13 | 19,39 | -1,96% | - |
| 14.05.2026 | 19,74 | 19,79 | 19,16 | 19,77 | 1,42% | - |
| 13.05.2026 | 18,62 | 19,82 | 18,61 | 19,50 | 4,08% | - |
| 12.05.2026 | 19,38 | 19,38 | 18,65 | 18,73 | -3,38% | - |
| 11.05.2026 | 19,11 | 19,61 | 19,11 | 19,39 | 1,67% | - |
| 08.05.2026 | 18,80 | 19,07 | 18,68 | 19,07 | 1,86% | - |
| 07.05.2026 | 18,97 | 19,28 | 18,68 | 18,72 | -1,59% | - |
| 06.05.2026 | 18,34 | 19,14 | 18,33 | 19,02 | 4,48% | - |
| 05.05.2026 | 17,64 | 18,30 | 17,62 | 18,21 | 5,18% | - |
| 04.05.2026 | 16,55 | 17,54 | 16,54 | 17,31 | 1,73% | - |
| 30.04.2026 | 16,28 | 17,16 | 16,27 | 17,02 | 5,11% | - |
| 29.04.2026 | 16,70 | 16,88 | 16,17 | 16,19 | -3,25% | - |
| 28.04.2026 | 16,68 | 16,82 | 16,29 | 16,73 | 0,19% | - |
| 27.04.2026 | 16,37 | 16,80 | 16,15 | 16,70 | 2,05% | - |
| 24.04.2026 | 16,81 | 16,97 | 16,27 | 16,36 | -3,26% | - |
| 23.04.2026 | 17,18 | 17,26 | 16,80 | 16,92 | -1,46% | - |
| 22.04.2026 | 17,86 | 17,89 | 17,12 | 17,17 | -1,78% | - |
| 21.04.2026 | 18,59 | 18,59 | 17,48 | 17,48 | -4,57% | - |
| 20.04.2026 | 17,44 | 18,44 | 17,41 | 18,31 | 5,15% | - |
| 17.04.2026 | 16,63 | 17,50 | 16,63 | 17,42 | 5,66% | - |
| 16.04.2026 | 17,04 | 17,04 | 16,40 | 16,48 | -3,64% | - |
| 15.04.2026 | 17,36 | 17,46 | 17,03 | 17,11 | -0,91% | - |
| 14.04.2026 | 16,58 | 17,83 | 16,57 | 17,26 | 5,65% | - |