18,434$
0,65%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.04.2026 | 15,72 | 16,35 | 15,72 | 16,34 | 3,24% | - |
| 10.04.2026 | 15,93 | 15,94 | 15,72 | 15,83 | -0,17% | - |
| 09.04.2026 | 15,50 | 16,09 | 15,49 | 15,86 | 1,66% | - |
| 08.04.2026 | 15,80 | 16,33 | 15,52 | 15,60 | 3,12% | - |
| 07.04.2026 | 14,94 | 15,18 | 14,79 | 15,12 | 4,59% | - |
| 02.04.2026 | 14,29 | 14,54 | 13,88 | 14,46 | -0,03% | - |
| 01.04.2026 | 14,72 | 14,98 | 14,47 | 14,47 | -0,86% | - |
| 31.03.2026 | 14,11 | 14,84 | 14,09 | 14,59 | 4,92% | - |
| 30.03.2026 | 14,05 | 14,22 | 13,82 | 13,91 | 0,05% | - |
| 27.03.2026 | 14,47 | 14,47 | 13,74 | 13,90 | -4,66% | - |
| 26.03.2026 | 14,77 | 14,77 | 14,45 | 14,58 | -3,05% | - |
| 25.03.2026 | 14,19 | 15,14 | 14,19 | 15,04 | 8,14% | - |
| 24.03.2026 | 13,64 | 14,46 | 13,61 | 13,91 | 2,81% | - |
| 23.03.2026 | 13,42 | 13,72 | 13,31 | 13,53 | 1,66% | - |
| 20.03.2026 | 13,81 | 13,91 | 13,25 | 13,31 | -4,04% | - |
| 19.03.2026 | 14,22 | 14,22 | 13,82 | 13,87 | -3,02% | - |
| 18.03.2026 | 14,94 | 14,94 | 14,22 | 14,30 | -5,01% | - |
| 17.03.2026 | 14,92 | 15,27 | 14,92 | 15,05 | 1,43% | - |
| 16.03.2026 | 15,44 | 15,48 | 14,81 | 14,84 | -2,68% | - |
| 13.03.2026 | 15,22 | 15,44 | 15,22 | 15,25 | 0,96% | - |
| 12.03.2026 | 15,43 | 15,48 | 15,09 | 15,10 | -3,70% | - |
| 11.03.2026 | 16,25 | 16,42 | 15,50 | 15,68 | -4,16% | - |
| 10.03.2026 | 16,66 | 16,79 | 16,33 | 16,36 | -1,35% | - |
| 09.03.2026 | 15,98 | 16,65 | 15,98 | 16,59 | 0,38% | - |
| 06.03.2026 | 16,81 | 16,81 | 16,35 | 16,52 | -3,42% | - |
| 05.03.2026 | 17,49 | 17,65 | 16,74 | 17,11 | -2,17% | - |
| 04.03.2026 | 17,31 | 17,55 | 17,11 | 17,49 | 2,78% | - |
| 03.03.2026 | 17,12 | 17,20 | 16,72 | 17,01 | -2,84% | - |
| 02.03.2026 | 16,91 | 17,63 | 16,91 | 17,51 | 2,42% | - |
| 27.02.2026 | 17,18 | 17,22 | 16,80 | 17,10 | -1,55% | - |
| 26.02.2026 | 17,31 | 17,37 | 16,82 | 17,37 | 0,35% | - |
| 25.02.2026 | 16,75 | 17,32 | 16,67 | 17,31 | 3,68% | - |
| 24.02.2026 | 16,82 | 16,82 | 16,31 | 16,69 | -0,16% | - |
| 23.02.2026 | 16,40 | 16,74 | 16,18 | 16,72 | 2,31% | - |
| 20.02.2026 | 16,46 | 16,60 | 16,26 | 16,34 | -1,10% | - |
| 19.02.2026 | 16,91 | 16,96 | 15,71 | 16,52 | -2,77% | - |
| 18.02.2026 | 16,56 | 17,08 | 16,46 | 16,99 | 2,50% | - |
| 17.02.2026 | 16,33 | 16,61 | 15,76 | 16,58 | 1,75% | - |
| 13.02.2026 | 16,52 | 16,52 | 16,09 | 16,30 | -0,16% | - |
| 12.02.2026 | 16,16 | 16,57 | 16,11 | 16,32 | 1,69% | - |
| 11.02.2026 | 16,31 | 16,36 | 15,57 | 16,05 | -1,25% | - |
| 10.02.2026 | 16,00 | 16,36 | 15,97 | 16,25 | 1,75% | - |
| 09.02.2026 | 15,69 | 16,06 | 15,62 | 15,97 | 1,83% | - |
| 06.02.2026 | 15,75 | 15,90 | 15,39 | 15,69 | 1,29% | - |
| 05.02.2026 | 16,15 | 16,15 | 15,42 | 15,49 | -4,76% | - |
| 04.02.2026 | 16,50 | 16,58 | 16,03 | 16,26 | -1,11% | - |
| 03.02.2026 | 16,06 | 16,45 | 15,97 | 16,44 | 2,46% | - |
| 02.02.2026 | 16,22 | 16,54 | 15,78 | 16,05 | 0,71% | - |
| 30.01.2026 | 16,50 | 16,53 | 15,68 | 15,94 | -3,51% | - |
| 29.01.2026 | 16,98 | 17,03 | 16,36 | 16,52 | -2,57% | - |
| 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% | - |