Echtzeitkurs WisdomTree US SmallCap Quality Dividend Growth Fund
Bid:
Ask:
Aktienkurse zum WisdomTree US SmallCap Quality Dividend Growth Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 42,99 | 43,77 | 42,99 | 43,75 | 1,58% | 20.329,00 |
| 23.04.2025 | 43,88 | 44,43 | 43,00 | 43,07 | 0,61% | 249.605,00 |
| 22.04.2025 | 42,17 | 42,83 | 41,93 | 42,81 | 2,47% | 35.171,00 |
| 21.04.2025 | 42,16 | 42,16 | 41,37 | 41,78 | -1,67% | 42.033,00 |
| 17.04.2025 | 42,30 | 42,72 | 42,17 | 42,49 | 0,26% | 23.238,00 |
| 16.04.2025 | 42,38 | 42,69 | 41,86 | 42,38 | -0,56% | 56.055,00 |
| 15.04.2025 | 42,78 | 43,12 | 42,47 | 42,62 | -0,42% | 36.910,00 |
| 14.04.2025 | 43,18 | 43,18 | 42,22 | 42,80 | 0,99% | 46.616,00 |
| 11.04.2025 | 41,88 | 42,46 | 41,40 | 42,38 | 0,67% | 37.155,00 |
| 10.04.2025 | 42,64 | 42,84 | 41,20 | 42,10 | -3,60% | 35.166,00 |
| 09.04.2025 | 40,19 | 44,13 | 40,19 | 43,67 | 7,46% | 146.754,00 |
| 08.04.2025 | 43,18 | 43,18 | 40,14 | 40,64 | -2,33% | 77.874,00 |
| 07.04.2025 | 41,08 | 43,10 | 40,52 | 41,61 | -2,12% | 85.840,00 |
| 04.04.2025 | 42,28 | 42,85 | 41,27 | 42,51 | -3,10% | 109.158,00 |
| 03.04.2025 | 45,46 | 45,46 | 43,84 | 43,87 | -7,19% | 49.097,00 |
| 02.04.2025 | 46,24 | 47,27 | 46,24 | 47,27 | 1,16% | 34.576,00 |
| 01.04.2025 | 46,46 | 46,90 | 46,10 | 46,73 | 0,49% | 24.988,00 |
| 31.03.2025 | 46,07 | 46,71 | 45,79 | 46,50 | -0,06% | 23.523,00 |
| 28.03.2025 | 47,35 | 47,40 | 46,29 | 46,53 | -2,01% | 32.005,00 |
| 27.03.2025 | 47,42 | 47,61 | 47,19 | 47,48 | 0,33% | 22.982,00 |
| 26.03.2025 | 47,50 | 47,75 | 47,18 | 47,33 | -0,54% | 31.110,00 |
| 25.03.2025 | 47,86 | 47,88 | 47,48 | 47,59 | -0,41% | 21.969,00 |
| 24.03.2025 | 47,44 | 47,88 | 47,44 | 47,78 | 2,16% | 29.795,00 |
| 21.03.2025 | 46,79 | 46,94 | 46,46 | 46,77 | -0,91% | 17.572,00 |
| 20.03.2025 | 47,21 | 47,71 | 47,20 | 47,20 | -0,72% | 71.664,00 |
| 19.03.2025 | 47,28 | 47,71 | 46,89 | 47,54 | 0,59% | 27.628,00 |
| 18.03.2025 | 47,29 | 47,29 | 46,98 | 47,26 | -0,25% | 23.487,00 |
| 17.03.2025 | 46,92 | 47,40 | 46,92 | 47,38 | 1,02% | 38.541,00 |
| 14.03.2025 | 46,42 | 46,98 | 46,34 | 46,90 | 1,69% | 520.138,00 |
| 13.03.2025 | 46,73 | 46,84 | 45,87 | 46,12 | -1,50% | 16.680,00 |
| 12.03.2025 | 47,56 | 47,56 | 46,53 | 46,82 | -0,87% | 43.803,00 |
| 11.03.2025 | 47,79 | 47,80 | 47,00 | 47,23 | -1,05% | 24.801,00 |
| 10.03.2025 | 47,89 | 48,34 | 47,59 | 47,73 | -1,40% | 29.902,00 |
| 07.03.2025 | 47,90 | 48,53 | 47,77 | 48,41 | 0,92% | 16.053,00 |
| 06.03.2025 | 47,42 | 48,14 | 47,40 | 47,97 | 0,25% | 84.916,00 |
| 05.03.2025 | 47,66 | 47,95 | 47,23 | 47,85 | 0,55% | 33.501,00 |
| 04.03.2025 | 48,04 | 48,14 | 47,29 | 47,59 | -1,78% | 103.170,00 |
| 03.03.2025 | 49,72 | 49,81 | 48,26 | 48,45 | -2,14% | 33.574,00 |
| 28.02.2025 | 49,28 | 49,64 | 48,99 | 49,51 | 0,63% | 41.547,00 |
| 27.02.2025 | 49,75 | 49,75 | 49,20 | 49,20 | -1,46% | 36.107,00 |
| 26.02.2025 | 50,18 | 50,47 | 49,68 | 49,93 | -0,36% | 39.134,00 |
| 25.02.2025 | 49,96 | 50,39 | 49,89 | 50,11 | 0,34% | 28.810,00 |
| 24.02.2025 | 50,37 | 50,37 | 49,94 | 49,94 | -0,22% | 22.349,00 |
| 21.02.2025 | 51,37 | 51,37 | 50,00 | 50,05 | -1,88% | 23.947,00 |
| 20.02.2025 | 51,29 | 51,30 | 50,83 | 51,01 | -0,82% | 21.635,00 |
| 19.02.2025 | 51,30 | 51,56 | 51,09 | 51,43 | -0,16% | 32.469,00 |
| 18.02.2025 | 51,24 | 51,56 | 51,20 | 51,51 | 0,67% | 65.889,00 |
| 14.02.2025 | 51,33 | 51,57 | 51,09 | 51,17 | 0,14% | 21.564,00 |
| 13.02.2025 | 50,87 | 51,21 | 50,74 | 51,10 | 1,01% | 19.443,00 |
| 12.02.2025 | 50,58 | 50,79 | 50,33 | 50,59 | -1,40% | 37.629,00 |
| 11.02.2025 | 50,71 | 51,31 | 50,71 | 51,31 | 0,59% | 16.983,00 |
| 10.02.2025 | 51,17 | 51,17 | 50,83 | 51,01 | 0,57% | 24.349,00 |
| 07.02.2025 | 51,28 | 51,28 | 50,69 | 50,72 | -1,19% | 77.691,00 |
| 06.02.2025 | 51,68 | 51,68 | 51,18 | 51,33 | -0,25% | 31.174,00 |
| 05.02.2025 | 51,34 | 51,46 | 51,14 | 51,46 | 0,68% | 40.771,00 |
| 04.02.2025 | 50,47 | 51,21 | 50,46 | 51,11 | 0,87% | 97.567,00 |
| 03.02.2025 | 50,65 | 51,06 | 50,15 | 50,67 | -1,73% | 170.367,00 |
| 31.01.2025 | 52,23 | 52,25 | 51,41 | 51,56 | -1,06% | 40.797,00 |
| 30.01.2025 | 52,08 | 52,51 | 51,89 | 52,11 | 0,64% | 106.804,00 |
| 29.01.2025 | 52,02 | 52,53 | 51,62 | 51,78 | -0,25% | 50.428,00 |
| 28.01.2025 | 52,19 | 52,23 | 51,75 | 51,91 | -0,67% | 26.253,00 |
| 27.01.2025 | 51,94 | 52,70 | 51,94 | 52,26 | -0,13% | 214.008,00 |
| 24.01.2025 | 52,26 | 52,49 | 52,04 | 52,33 | -0,10% | 27.607,00 |
| 23.01.2025 | 52,20 | 52,53 | 52,08 | 52,38 | 0,14% | 31.365,00 |
| 22.01.2025 | 52,74 | 52,74 | 52,25 | 52,31 | -1,12% | 22.077,00 |
| 21.01.2025 | 52,45 | 52,90 | 52,45 | 52,90 | 1,73% | 19.741,00 |
| 17.01.2025 | 52,37 | 52,37 | 51,77 | 52,00 | 0,27% | 37.023,00 |
| 16.01.2025 | 51,54 | 51,89 | 51,42 | 51,86 | 0,29% | 41.155,00 |
| 15.01.2025 | 51,85 | 51,85 | 51,46 | 51,71 | 1,68% | 26.004,00 |
| 14.01.2025 | 50,33 | 50,86 | 50,17 | 50,86 | 2,31% | 45.965,00 |
| 13.01.2025 | 49,04 | 49,82 | 49,04 | 49,71 | 0,81% | 32.881,00 |
| 10.01.2025 | 49,69 | 49,72 | 48,98 | 49,31 | -1,83% | 128.816,00 |
| 08.01.2025 | 49,96 | 50,35 | 49,74 | 50,23 | -0,44% | 135.875,00 |
| 07.01.2025 | 51,14 | 51,14 | 50,17 | 50,45 | -1,04% | 101.044,00 |
| 06.01.2025 | 51,29 | 51,64 | 50,88 | 50,98 | -0,47% | 45.292,00 |
| 03.01.2025 | 50,93 | 51,26 | 50,50 | 51,22 | 1,05% | 107.545,00 |
| 02.01.2025 | 51,73 | 51,88 | 50,48 | 50,69 | -1,05% | 52.866,00 |
| 31.12.2024 | 51,20 | 51,50 | 50,94 | 51,23 | 0,55% | 23.819,00 |
| 30.12.2024 | 50,93 | 51,15 | 50,31 | 50,95 | -0,51% | 82.632,00 |
| 27.12.2024 | 51,50 | 51,74 | 50,75 | 51,21 | -1,16% | 35.991,00 |
| 26.12.2024 | 51,28 | 51,83 | 51,01 | 51,81 | 0,37% | 35.566,00 |
| 24.12.2024 | 51,33 | 51,64 | 51,06 | 51,62 | 0,78% | 28.379,00 |
| 23.12.2024 | 51,20 | 51,26 | 50,91 | 51,22 | -0,25% | 71.275,00 |
| 20.12.2024 | 51,12 | 52,05 | 50,92 | 51,35 | 0,23% | 46.036,00 |
| 19.12.2024 | 51,91 | 52,18 | 51,14 | 51,23 | -0,45% | 201.607,00 |
| 18.12.2024 | 53,72 | 54,01 | 51,24 | 51,46 | -3,67% | 45.003,00 |
| 17.12.2024 | 54,08 | 54,16 | 53,42 | 53,42 | -1,53% | 38.501,00 |
| 16.12.2024 | 54,26 | 54,65 | 54,13 | 54,25 | 0,00% | 25.778,00 |
| 13.12.2024 | 54,63 | 54,63 | 54,03 | 54,25 | -0,84% | 33.821,00 |
| 12.12.2024 | 54,95 | 54,95 | 54,60 | 54,71 | -0,76% | 33.786,00 |
| 11.12.2024 | 55,29 | 55,40 | 55,00 | 55,13 | 0,75% | 56.520,00 |
| 10.12.2024 | 54,84 | 55,09 | 54,35 | 54,72 | -0,22% | 25.441,00 |
| 09.12.2024 | 55,28 | 55,43 | 54,84 | 54,84 | -0,04% | 68.579,00 |
| 06.12.2024 | 55,68 | 55,68 | 54,79 | 54,86 | -0,76% | 34.152,00 |
| 05.12.2024 | 55,91 | 55,91 | 55,27 | 55,28 | -1,22% | 27.938,00 |
| 04.12.2024 | 56,02 | 56,12 | 55,47 | 55,96 | -0,02% | 41.072,00 |
| 03.12.2024 | 56,43 | 56,45 | 55,79 | 55,97 | -0,80% | 31.010,00 |
| 02.12.2024 | 56,35 | 56,53 | 55,89 | 56,42 | 0,50% | 26.940,00 |
| 29.11.2024 | 56,29 | 56,33 | 56,05 | 56,14 | 0,23% | 13.691,00 |
| 27.11.2024 | 56,39 | 57,10 | 55,93 | 56,01 | -0,29% | 43.053,00 |