17,801$
1,14%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 17,68 | 18,27 | 17,68 | 17,91 | 1,79% | - |
| 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% | - |
| 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% | - |