15,950€
4,25%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 15,73 | 15,88 | 15,58 | 15,75 | 2,94% | - |
| 20.04.2026 | 14,88 | 15,45 | 14,68 | 15,30 | 5,88% | - |
| 17.04.2026 | 14,03 | 14,55 | 13,98 | 14,45 | 2,12% | - |
| 16.04.2026 | 14,50 | 14,55 | 14,05 | 14,15 | -3,08% | - |
| 15.04.2026 | 15,13 | 15,13 | 14,50 | 14,60 | -2,34% | - |
| 14.04.2026 | 13,88 | 14,95 | 13,85 | 14,95 | 9,12% | - |
| 13.04.2026 | 13,58 | 13,78 | 13,43 | 13,70 | 0,92% | - |
| 10.04.2026 | 13,55 | 13,63 | 13,53 | 13,58 | 0,93% | - |
| 09.04.2026 | 13,33 | 13,68 | 13,25 | 13,45 | -3,24% | - |
| 08.04.2026 | 13,23 | 13,93 | 13,18 | 13,90 | 7,75% | - |
| 07.04.2026 | 12,93 | 13,08 | 12,75 | 12,90 | 4,67% | - |
| 02.04.2026 | 12,41 | 12,47 | 12,03 | 12,33 | -4,05% | - |
| 01.04.2026 | 12,66 | 12,89 | 12,54 | 12,85 | 2,62% | - |
| 31.03.2026 | 12,24 | 12,60 | 12,20 | 12,52 | 2,37% | - |
| 30.03.2026 | 12,12 | 12,38 | 12,11 | 12,23 | 1,47% | - |
| 27.03.2026 | 12,73 | 12,73 | 11,99 | 12,05 | -4,71% | - |
| 26.03.2026 | 13,09 | 13,10 | 12,51 | 12,65 | -1,60% | - |
| 25.03.2026 | 12,10 | 13,07 | 12,06 | 12,85 | 5,63% | - |
| 24.03.2026 | 11,65 | 12,49 | 11,57 | 12,17 | 5,64% | - |
| 23.03.2026 | 11,32 | 11,83 | 11,32 | 11,52 | -2,21% | - |
| 20.03.2026 | 12,00 | 12,07 | 11,66 | 11,78 | -2,69% | - |
| 19.03.2026 | 12,40 | 12,49 | 12,01 | 12,10 | -3,78% | - |
| 18.03.2026 | 13,21 | 13,26 | 12,55 | 12,58 | -4,28% | - |
| 17.03.2026 | 12,82 | 13,19 | 12,80 | 13,14 | -0,23% | - |
| 16.03.2026 | 13,42 | 13,53 | 13,17 | 13,17 | -1,13% | - |
| 13.03.2026 | 13,17 | 13,46 | 13,11 | 13,32 | 0,00% | - |
| 12.03.2026 | 13,41 | 13,57 | 13,20 | 13,32 | 62,53% | - |
| 06.05.2025 | 8,19 | 8,19 | 8,19 | 8,19 | 17,66% | - |
| 22.04.2025 | 6,96 | 6,96 | 6,96 | 6,96 | 1,78% | - |
| 09.04.2025 | 6,84 | 6,84 | 6,84 | 6,84 | -30,54% | - |
| 08.11.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -1,22% | - |
| 07.11.2024 | 9,97 | 9,97 | 9,97 | 9,97 | 3,44% | - |
| 06.11.2024 | 9,64 | 9,64 | 9,64 | 9,64 | 3,15% | - |
| 05.11.2024 | 9,35 | 9,35 | 9,35 | 9,35 | -0,95% | - |
| 30.10.2024 | 9,44 | 9,44 | 9,44 | 9,44 | -0,92% | - |
| 28.10.2024 | 9,52 | 9,52 | 9,52 | 9,52 | -2,08% | - |
| 25.10.2024 | 9,73 | 9,73 | 9,73 | 9,73 | 3,36% | - |
| 24.10.2024 | 9,41 | 9,41 | 9,41 | 9,41 | -4,41% | - |
| 23.10.2024 | 9,84 | 9,84 | 9,84 | 9,84 | 2,16% | - |
| 22.10.2024 | 9,64 | 9,64 | 9,64 | 9,64 | 2,08% | - |
| 18.10.2024 | 9,44 | 9,44 | 9,44 | 9,44 | 0,85% | - |
| 17.10.2024 | 9,36 | 9,36 | 9,36 | 9,36 | 4,44% | - |
| 14.10.2024 | 8,96 | 8,96 | 8,96 | 8,96 | 0,92% | - |
| 09.10.2024 | 8,88 | 8,88 | 8,88 | 8,88 | 0,70% | - |
| 08.10.2024 | 8,82 | 8,82 | 8,82 | 8,82 | -0,81% | - |
| 07.10.2024 | 8,89 | 8,89 | 8,89 | 8,89 | 5,96% | - |
| 13.09.2024 | 8,39 | 8,39 | 8,39 | 8,39 | -0,52% | - |
| 12.09.2024 | 8,43 | 8,43 | 8,43 | 8,43 | 1,18% | - |
| 11.09.2024 | 8,34 | 8,34 | 8,34 | 8,34 | -3,34% | - |
| 05.09.2024 | 8,62 | 8,62 | 8,62 | 8,62 | -4,81% | - |
| 03.09.2024 | 9,06 | 9,06 | 9,06 | 9,06 | -1,50% | - |
| 28.08.2024 | 9,20 | 9,20 | 9,20 | 9,20 | 1,41% | - |
| 27.08.2024 | 9,07 | 9,07 | 9,07 | 9,07 | 0,09% | - |
| 26.08.2024 | 9,06 | 9,06 | 9,06 | 9,06 | 3,33% | - |
| 23.08.2024 | 8,77 | 8,77 | 8,77 | 8,77 | -3,58% | - |
| 20.08.2024 | 9,10 | 9,10 | 9,10 | 9,10 | 1,07% | - |
| 07.08.2024 | 9,00 | 9,00 | 9,00 | 9,00 | -6,37% | - |
| 05.08.2024 | 9,61 | 9,61 | 9,61 | 9,61 | -9,28% | - |
| 02.08.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -2,31% | - |
| 31.07.2024 | 10,85 | 10,85 | 10,85 | 10,85 | 9,55% | - |
| 24.07.2024 | 9,90 | 9,90 | 9,90 | 9,90 | 0,86% | - |
| 23.07.2024 | 9,82 | 9,82 | 9,82 | 9,82 | 0,62% | - |
| 22.07.2024 | 9,76 | 9,76 | 9,76 | 9,76 | -0,41% | - |
| 19.07.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 0,29% | - |
| 17.07.2024 | 9,77 | 9,77 | 9,77 | 9,77 | 2,26% | - |
| 16.07.2024 | 9,55 | 9,55 | 9,55 | 9,55 | 5,69% | - |
| 10.07.2024 | 9,04 | 9,04 | 9,04 | 9,04 | -0,04% | - |
| 09.07.2024 | 9,04 | 9,04 | 9,04 | 9,04 | 0,31% | - |
| 08.07.2024 | 9,01 | 9,01 | 9,01 | 9,01 | -0,16% | - |
| 05.07.2024 | 9,03 | 9,03 | 9,03 | 9,03 | 7,55% | - |
| 03.05.2024 | 8,39 | 8,39 | 8,39 | 8,39 | 1,57% | - |
| 02.05.2024 | 8,26 | 8,26 | 8,26 | 8,26 | 3,15% | - |
| 29.04.2024 | 8,01 | 8,01 | 8,01 | 8,01 | -1,60% | - |
| 25.04.2024 | 8,14 | 8,14 | 8,14 | 8,14 | -2,00% | - |
| 24.04.2024 | 8,31 | 8,31 | 8,31 | 8,31 | 0,07% | - |
| 23.04.2024 | 8,30 | 8,30 | 8,30 | 8,30 | 2,09% | - |
| 22.04.2024 | 8,13 | 8,13 | 8,13 | 8,13 | 0,10% | - |
| 19.04.2024 | 8,12 | 8,12 | 8,12 | 8,12 | -0,81% | - |
| 17.04.2024 | 8,19 | 8,19 | 8,19 | 8,19 | -2,80% | - |
| 15.04.2024 | 8,43 | 8,43 | 8,43 | 8,43 | -0,50% | - |
| 12.04.2024 | 8,47 | 8,47 | 8,47 | 8,47 | 0,26% | - |
| 11.04.2024 | 8,45 | 8,45 | 8,45 | 8,45 | -3,58% | - |
| 08.04.2024 | 8,76 | 8,76 | 8,76 | 8,76 | 0,64% | - |
| 05.04.2024 | 8,70 | 8,70 | 8,70 | 8,70 | -1,20% | - |
| 04.04.2024 | 8,81 | 8,81 | 8,81 | 8,81 | 6,20% | - |
| 03.04.2024 | 8,30 | 8,30 | 8,30 | 8,30 | -0,05% | - |
| 02.04.2024 | 8,30 | 8,30 | 8,30 | 8,30 | 2,09% | - |
| 28.03.2024 | 8,13 | 8,13 | 8,13 | 8,13 | 0,99% | - |
| 27.03.2024 | 8,05 | 8,05 | 8,05 | 8,05 | 1,00% | - |
| 26.03.2024 | 7,97 | 7,97 | 7,97 | 7,97 | -0,38% | - |
| 25.03.2024 | 8,00 | 8,00 | 8,00 | 8,00 | -2,56% | - |
| 22.03.2024 | 8,21 | 8,21 | 8,21 | 8,21 | 1,36% | - |
| 21.03.2024 | 8,10 | 8,10 | 8,10 | 8,10 | 0,12% | - |
| 20.03.2024 | 8,09 | 8,09 | 8,09 | 8,09 | 0,62% | - |
| 19.03.2024 | 8,04 | 8,04 | 8,04 | 8,04 | -0,86% | - |
| 18.03.2024 | 8,11 | 8,11 | 8,11 | 8,11 | 4,78% | - |
| 13.03.2024 | 7,74 | 7,74 | 7,74 | 7,74 | 0,91% | - |
| 12.03.2024 | 7,67 | 7,67 | 7,67 | 7,67 | 1,19% | - |
| 11.03.2024 | 7,58 | 7,58 | 7,58 | 7,58 | 1,34% | - |
| 08.03.2024 | 7,48 | 7,48 | 7,48 | 7,48 | 0,54% | - |