10,128€
-0,91%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 1,39% | - |
| 05.11.2025 | 10,08 | 10,08 | 10,08 | 10,08 | -1,37% | - |
| 04.11.2025 | 10,22 | 10,22 | 10,22 | 10,22 | -0,87% | - |
| 03.11.2025 | 10,31 | 10,31 | 10,31 | 10,31 | 3,83% | - |
| 31.10.2025 | 9,93 | 9,93 | 9,93 | 9,93 | -0,75% | - |
| 30.10.2025 | 10,01 | 10,01 | 10,01 | 10,01 | -3,15% | - |
| 29.10.2025 | 10,33 | 10,33 | 10,33 | 10,33 | -0,48% | - |
| 28.10.2025 | 10,38 | 10,38 | 10,38 | 10,38 | 0,00% | - |
| 27.10.2025 | 10,52 | 10,52 | 10,38 | 10,38 | -2,54% | 190,00 |
| 24.10.2025 | 10,55 | 10,65 | 10,55 | 10,65 | -0,84% | 471,00 |
| 23.10.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -1,78% | - |
| 22.10.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -1,49% | - |
| 21.10.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,82% | - |
| 20.10.2025 | 11,01 | 11,01 | 11,01 | 11,01 | -0,68% | - |
| 17.10.2025 | 10,94 | 11,09 | 10,94 | 11,09 | 0,77% | 190,00 |
| 16.10.2025 | 11,20 | 11,20 | 11,00 | 11,00 | -3,80% | 40,00 |
| 15.10.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 1,78% | - |
| 14.10.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -1,23% | - |
| 13.10.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -0,04% | - |
| 10.10.2025 | 11,44 | 11,44 | 11,38 | 11,38 | -2,19% | 100,00 |
| 09.10.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -1,40% | - |
| 08.10.2025 | 11,55 | 11,80 | 11,55 | 11,80 | 0,64% | 3.465,00 |
| 07.10.2025 | 11,73 | 11,73 | 11,73 | 11,73 | 1,47% | - |
| 06.10.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 2,62% | - |
| 03.10.2025 | 11,30 | 11,30 | 11,26 | 11,26 | -1,66% | 11,00 |
| 02.10.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -3,42% | - |
| 01.10.2025 | 11,64 | 11,86 | 11,64 | 11,86 | 1,24% | 315,00 |
| 30.09.2025 | 11,71 | 11,71 | 11,71 | 11,71 | -0,68% | - |
| 29.09.2025 | 11,79 | 11,79 | 11,79 | 11,79 | -1,83% | - |
| 26.09.2025 | 12,01 | 12,01 | 12,01 | 12,01 | -1,03% | - |
| 25.09.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -1,54% | - |
| 24.09.2025 | 12,33 | 12,33 | 12,33 | 12,33 | 0,12% | - |
| 23.09.2025 | 12,31 | 12,31 | 12,31 | 12,31 | -0,40% | - |
| 22.09.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 2,36% | - |
| 19.09.2025 | 12,08 | 12,08 | 12,08 | 12,08 | 3,38% | - |
| 18.09.2025 | 11,68 | 11,68 | 11,68 | 11,68 | -0,81% | - |
| 17.09.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 0,56% | 5,00 |
| 16.09.2025 | 11,71 | 11,71 | 11,71 | 11,71 | -3,50% | - |
| 15.09.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 1,89% | - |
| 12.09.2025 | 11,91 | 11,91 | 11,91 | 11,91 | 2,63% | - |
| 11.09.2025 | 11,61 | 11,61 | 11,61 | 11,61 | 0,17% | - |
| 10.09.2025 | 11,59 | 11,59 | 11,59 | 11,59 | 0,78% | - |
| 09.09.2025 | 11,46 | 11,50 | 11,46 | 11,50 | 1,05% | 25,00 |
| 08.09.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -4,61% | - |
| 05.09.2025 | 11,70 | 11,93 | 11,70 | 11,93 | 3,52% | 25,00 |
| 04.09.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 0,04% | - |
| 03.09.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 0,09% | - |
| 02.09.2025 | 11,51 | 11,51 | 11,51 | 11,51 | 0,35% | - |
| 01.09.2025 | 11,47 | 11,47 | 11,47 | 11,47 | -1,04% | - |
| 29.08.2025 | 11,59 | 11,59 | 11,59 | 11,59 | 1,00% | - |
| 28.08.2025 | 11,47 | 11,47 | 11,47 | 11,47 | 0,57% | - |
| 27.08.2025 | 11,41 | 11,41 | 11,41 | 11,41 | 1,92% | - |
| 26.08.2025 | 11,19 | 11,19 | 11,19 | 11,19 | 0,22% | - |
| 25.08.2025 | 11,19 | 11,19 | 11,17 | 11,17 | 1,22% | 870,00 |
| 22.08.2025 | 11,03 | 11,03 | 11,03 | 11,03 | -0,59% | - |
| 21.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -2,46% | - |
| 20.08.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -1,81% | - |
| 19.08.2025 | 11,57 | 11,59 | 11,57 | 11,59 | 1,98% | 100,00 |
| 18.08.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -1,52% | - |
| 15.08.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 0,35% | - |
| 14.08.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,09% | - |
| 13.08.2025 | 11,49 | 11,49 | 11,49 | 11,49 | 3,70% | - |
| 12.08.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -0,40% | - |
| 11.08.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 0,14% | - |
| 08.08.2025 | 11,11 | 11,11 | 11,11 | 11,11 | 0,54% | - |
| 07.08.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -1,07% | - |
| 06.08.2025 | 11,14 | 11,17 | 11,14 | 11,17 | 1,59% | 17,00 |
| 05.08.2025 | 10,93 | 10,99 | 10,93 | 10,99 | 3,48% | 2,00 |
| 04.08.2025 | 10,62 | 10,62 | 10,62 | 10,62 | 6,09% | - |
| 01.08.2025 | 10,01 | 10,01 | 10,01 | 10,01 | -14,41% | - |
| 31.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,81% | - |
| 30.07.2025 | 11,49 | 11,79 | 11,49 | 11,79 | -0,21% | 705,00 |
| 29.07.2025 | 11,63 | 11,82 | 11,63 | 11,82 | 1,81% | 2,00 |
| 28.07.2025 | 11,61 | 11,61 | 11,61 | 11,61 | -1,78% | - |
| 25.07.2025 | 11,58 | 11,82 | 11,58 | 11,82 | 3,23% | 100,00 |
| 24.07.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 1,28% | - |
| 23.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 3,15% | - |
| 22.07.2025 | 10,96 | 10,96 | 10,96 | 10,96 | -1,70% | - |
| 21.07.2025 | 11,07 | 11,15 | 11,07 | 11,15 | -0,85% | 150,00 |
| 18.07.2025 | 11,06 | 11,24 | 11,06 | 11,24 | 3,93% | 500,00 |
| 17.07.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 1,26% | - |
| 16.07.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -1,66% | - |
| 15.07.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 1,21% | - |
| 14.07.2025 | 10,73 | 10,73 | 10,73 | 10,73 | 0,23% | - |
| 11.07.2025 | 10,71 | 10,71 | 10,71 | 10,71 | 1,23% | - |
| 10.07.2025 | 10,58 | 10,58 | 10,58 | 10,58 | 2,27% | - |
| 09.07.2025 | 10,34 | 10,34 | 10,34 | 10,34 | -0,10% | - |
| 08.07.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -0,81% | - |
| 07.07.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 0,24% | - |
| 04.07.2025 | 10,41 | 10,41 | 10,41 | 10,41 | 1,22% | - |
| 03.07.2025 | 10,29 | 10,29 | 10,29 | 10,29 | 3,64% | - |
| 02.07.2025 | 9,68 | 9,92 | 9,68 | 9,92 | 2,67% | 3.500,00 |
| 01.07.2025 | 9,67 | 9,67 | 9,67 | 9,67 | -2,07% | - |
| 30.06.2025 | 9,69 | 9,87 | 9,69 | 9,87 | 4,40% | 1,00 |
| 27.06.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 2,34% | - |
| 26.06.2025 | 9,24 | 9,24 | 9,24 | 9,24 | -0,52% | - |
| 25.06.2025 | 9,08 | 9,29 | 9,08 | 9,29 | 1,78% | 573,00 |
| 24.06.2025 | 9,12 | 9,12 | 9,12 | 9,12 | 2,45% | 100,00 |
| 23.06.2025 | 8,91 | 8,91 | 8,91 | 8,91 | 1,39% | - |
| 20.06.2025 | 8,78 | 8,78 | 8,78 | 8,78 | -0,43% | - |