15,675€
6,27%
Echtzeit-Aktienkurs Wisdomtree Investments Inc.
Bid:
Ask:
Aktienkurse zur Wisdomtree Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 15,43 | 15,98 | 15,38 | 15,63 | 5,93% | - |
| 01.07.2026 | 14,75 | 14,75 | 14,75 | 14,75 | -0,67% | - |
| 30.06.2026 | 14,85 | 14,85 | 14,85 | 14,85 | -1,33% | - |
| 29.06.2026 | 15,05 | 15,05 | 15,05 | 15,05 | 0,33% | - |
| 26.06.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -4,15% | - |
| 25.06.2026 | 15,65 | 15,65 | 15,65 | 15,65 | -2,19% | - |
| 24.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 23.06.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,58% | - |
| 22.06.2026 | 15,85 | 15,85 | 15,85 | 15,85 | 0,00% | - |
| 19.06.2026 | 15,85 | 15,85 | 15,85 | 15,85 | 0,63% | - |
| 18.06.2026 | 15,75 | 15,75 | 15,75 | 15,75 | -0,32% | - |
| 17.06.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 16.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 3,29% | - |
| 15.06.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 12.06.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 11.06.2026 | 14,45 | 14,70 | 14,45 | 14,70 | -0,68% | 207,00 |
| 10.06.2026 | 14,70 | 14,80 | 14,70 | 14,80 | -2,31% | 455,00 |
| 09.06.2026 | 15,15 | 15,15 | 15,15 | 15,15 | -3,19% | - |
| 08.06.2026 | 15,65 | 15,65 | 15,65 | 15,65 | -3,10% | - |
| 05.06.2026 | 16,15 | 16,15 | 16,15 | 16,15 | 1,57% | - |
| 04.06.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 03.06.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 02.06.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 01.06.2026 | 16,25 | 16,50 | 16,25 | 16,50 | 5,10% | 100,00 |
| 29.05.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -2,79% | 1,00 |
| 28.05.2026 | 16,15 | 16,15 | 16,15 | 16,15 | -1,52% | - |
| 27.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,31% | - |
| 26.05.2026 | 16,35 | 16,35 | 16,35 | 16,35 | 0,00% | - |
| 25.05.2026 | 16,35 | 16,35 | 16,35 | 16,35 | -0,30% | - |
| 22.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 21.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,31% | - |
| 20.05.2026 | 16,10 | 16,35 | 16,10 | 16,35 | -0,91% | 1.222,00 |
| 19.05.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -0,30% | - |
| 18.05.2026 | 16,55 | 16,55 | 16,55 | 16,55 | -1,78% | - |
| 15.05.2026 | 16,85 | 16,85 | 16,85 | 16,85 | 1,51% | - |
| 14.05.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 4,73% | - |
| 13.05.2026 | 15,85 | 15,85 | 15,85 | 15,85 | -1,86% | - |
| 11.05.2026 | 16,15 | 16,15 | 16,15 | 16,15 | 1,57% | - |
| 08.05.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 07.05.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 4,21% | - |
| 06.05.2026 | 15,45 | 15,45 | 15,45 | 15,45 | 3,69% | 575,00 |
| 05.05.2026 | 14,70 | 14,90 | 14,70 | 14,90 | 6,05% | 500,00 |
| 04.05.2026 | 14,05 | 14,05 | 14,05 | 14,05 | 2,18% | - |
| 30.04.2026 | 13,75 | 13,75 | 13,75 | 13,75 | -3,17% | - |
| 29.04.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 28.04.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 1,81% | - |
| 27.04.2026 | 13,85 | 13,85 | 13,85 | 13,85 | -3,82% | - |
| 24.04.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 23.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -4,29% | - |
| 22.04.2026 | 15,15 | 15,15 | 15,15 | 15,15 | -3,19% | - |
| 21.04.2026 | 15,45 | 15,65 | 15,45 | 15,65 | 6,46% | 100,00 |
| 20.04.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 5,76% | - |
| 17.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |
| 16.04.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -5,26% | - |
| 15.04.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 9,35% | 100,00 |
| 14.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 4,12% | - |
| 13.04.2026 | 13,35 | 13,35 | 13,35 | 13,35 | -0,74% | - |
| 10.04.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 1,51% | - |
| 09.04.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 1,53% | - |
| 08.04.2026 | 13,05 | 13,05 | 13,05 | 13,05 | 1,95% | - |
| 07.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 3,69% | - |
| 02.04.2026 | 12,35 | 12,35 | 12,35 | 12,35 | -1,36% | - |
| 01.04.2026 | 12,52 | 12,52 | 12,52 | 12,52 | 3,64% | - |
| 31.03.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -1,83% | - |
| 30.03.2026 | 11,98 | 12,30 | 11,98 | 12,30 | -1,60% | 3.152,00 |
| 27.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -2,57% | - |
| 26.03.2026 | 12,83 | 12,83 | 12,83 | 12,83 | 8,09% | - |
| 25.03.2026 | 11,87 | 11,87 | 11,87 | 11,87 | 3,08% | - |
| 24.03.2026 | 11,52 | 11,52 | 11,52 | 11,52 | 2,40% | - |
| 23.03.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -4,54% | - |
| 20.03.2026 | 11,80 | 11,80 | 11,78 | 11,78 | -3,88% | 5,00 |
| 19.03.2026 | 12,26 | 12,26 | 12,26 | 12,26 | -5,04% | - |
| 18.03.2026 | 12,91 | 12,91 | 12,91 | 12,91 | 1,45% | - |
| 17.03.2026 | 12,72 | 12,72 | 12,72 | 12,72 | -3,75% | - |
| 16.03.2026 | 13,22 | 13,22 | 13,22 | 13,22 | 1,73% | - |
| 13.03.2026 | 12,99 | 12,99 | 12,99 | 12,99 | -2,48% | - |
| 12.03.2026 | 13,32 | 13,32 | 13,32 | 13,32 | -4,21% | - |
| 11.03.2026 | 13,91 | 13,91 | 13,91 | 13,91 | -1,00% | - |
| 10.03.2026 | 14,05 | 14,05 | 14,05 | 14,05 | 2,26% | - |
| 09.03.2026 | 14,15 | 14,17 | 13,73 | 13,74 | -5,96% | 250,00 |
| 06.03.2026 | 14,61 | 14,61 | 14,61 | 14,61 | -2,08% | - |
| 05.03.2026 | 14,92 | 14,92 | 14,92 | 14,92 | 3,15% | - |
| 04.03.2026 | 14,46 | 14,46 | 14,46 | 14,46 | -1,57% | - |
| 03.03.2026 | 14,82 | 14,82 | 14,62 | 14,69 | 2,84% | 112,00 |
| 02.03.2026 | 14,29 | 14,29 | 14,29 | 14,29 | -1,82% | - |
| 27.02.2026 | 14,55 | 14,55 | 14,55 | 14,55 | 0,24% | - |
| 26.02.2026 | 14,52 | 14,52 | 14,52 | 14,52 | 1,43% | - |
| 25.02.2026 | 14,01 | 14,31 | 14,01 | 14,31 | 1,71% | 476,00 |
| 24.02.2026 | 14,07 | 14,07 | 14,07 | 14,07 | 0,93% | - |
| 23.02.2026 | 13,94 | 13,94 | 13,94 | 13,94 | 0,11% | 200,00 |
| 20.02.2026 | 13,93 | 13,93 | 13,93 | 13,93 | -2,55% | - |
| 19.02.2026 | 14,29 | 14,29 | 14,29 | 14,29 | 0,81% | - |
| 18.02.2026 | 13,87 | 14,18 | 13,87 | 14,18 | 3,85% | 100,00 |
| 17.02.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -0,07% | - |
| 16.02.2026 | 13,66 | 13,66 | 13,66 | 13,66 | 0,15% | - |
| 13.02.2026 | 13,64 | 13,64 | 13,64 | 13,64 | 1,56% | - |
| 12.02.2026 | 13,43 | 13,43 | 13,43 | 13,43 | -0,41% | - |
| 11.02.2026 | 13,49 | 13,49 | 13,49 | 13,49 | 1,39% | - |
| 10.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,18% | - |
| 09.02.2026 | 13,15 | 13,15 | 13,15 | 13,15 | -0,15% | - |