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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 52,73 | 52,86 | 52,23 | 52,40 | -1,17% | 21.502,00 |
| 26.03.2026 | 52,84 | 53,48 | 52,84 | 53,02 | -0,68% | 23.779,00 |
| 25.03.2026 | 53,52 | 53,52 | 52,88 | 53,38 | 0,58% | 18.138,00 |
| 24.03.2026 | 52,17 | 53,37 | 52,17 | 53,07 | 0,75% | 38.612,00 |
| 23.03.2026 | 52,34 | 53,29 | 52,33 | 52,68 | 2,44% | 29.214,00 |
| 20.03.2026 | 51,99 | 52,10 | 51,20 | 51,42 | -1,07% | 30.896,00 |
| 19.03.2026 | 51,34 | 52,32 | 51,34 | 51,98 | 0,27% | 30.852,00 |
| 18.03.2026 | 52,37 | 52,52 | 51,81 | 51,84 | -1,44% | 101.438,00 |
| 17.03.2026 | 53,02 | 53,06 | 52,60 | 52,60 | 0,28% | 14.717,00 |
| 16.03.2026 | 52,69 | 52,78 | 52,42 | 52,45 | 0,59% | 15.793,00 |
| 13.03.2026 | 52,62 | 52,69 | 51,94 | 52,14 | -0,19% | 27.997,00 |
| 12.03.2026 | 52,25 | 52,64 | 52,20 | 52,24 | -1,53% | 21.376,00 |
| 11.03.2026 | 53,02 | 53,15 | 52,71 | 53,05 | -0,25% | 21.998,00 |
| 10.03.2026 | 53,34 | 54,07 | 53,10 | 53,19 | -0,77% | 28.176,00 |
| 09.03.2026 | 53,16 | 53,66 | 52,06 | 53,60 | -0,33% | 27.516,00 |
| 06.03.2026 | 53,89 | 53,89 | 53,23 | 53,78 | -1,77% | 33.779,00 |
| 05.03.2026 | 54,97 | 55,31 | 54,34 | 54,74 | -1,26% | 14.049,00 |
| 04.03.2026 | 55,42 | 55,62 | 55,07 | 55,44 | 0,34% | 15.280,00 |
| 03.03.2026 | 54,79 | 55,41 | 54,16 | 55,25 | -0,53% | 33.587,00 |
| 02.03.2026 | 54,98 | 55,67 | 54,53 | 55,54 | 0,45% | 21.807,00 |
| 27.02.2026 | 55,28 | 55,29 | 54,92 | 55,29 | -1,09% | 15.743,00 |
| 26.02.2026 | 55,78 | 56,14 | 55,44 | 55,90 | 0,38% | 43.968,00 |
| 25.02.2026 | 55,45 | 55,69 | 54,91 | 55,69 | 0,59% | 13.513,00 |
| 24.02.2026 | 55,04 | 55,45 | 55,04 | 55,37 | 0,61% | 30.376,00 |
| 23.02.2026 | 56,14 | 56,21 | 54,67 | 55,03 | -2,29% | 47.335,00 |
| 20.02.2026 | 55,69 | 56,46 | 55,67 | 56,32 | 0,65% | 9.676,00 |
| 19.02.2026 | 55,72 | 55,98 | 55,59 | 55,96 | 0,03% | 87.066,00 |
| 18.02.2026 | 55,85 | 56,39 | 55,77 | 55,95 | 0,22% | 47.625,00 |
| 17.02.2026 | 56,06 | 56,35 | 55,40 | 55,82 | -0,47% | 16.388,00 |
| 13.02.2026 | 55,64 | 56,23 | 55,46 | 56,09 | 1,05% | 10.553,00 |
| 12.02.2026 | 56,51 | 56,59 | 55,08 | 55,51 | -1,29% | 27.153,00 |
| 11.02.2026 | 56,68 | 57,06 | 56,12 | 56,23 | -0,22% | 21.070,00 |
| 10.02.2026 | 56,38 | 56,71 | 56,36 | 56,36 | -0,13% | 23.706,00 |
| 09.02.2026 | 56,43 | 56,50 | 56,16 | 56,43 | -0,08% | 22.316,00 |
| 06.02.2026 | 55,68 | 56,52 | 55,68 | 56,48 | 2,11% | 27.593,00 |
| 05.02.2026 | 55,31 | 55,60 | 54,98 | 55,31 | -0,36% | 34.196,00 |
| 04.02.2026 | 54,67 | 55,66 | 54,67 | 55,51 | 2,12% | 24.103,00 |
| 03.02.2026 | 54,13 | 54,79 | 53,85 | 54,36 | 0,28% | 25.849,00 |
| 02.02.2026 | 53,25 | 54,40 | 53,25 | 54,21 | 1,38% | 26.602,00 |
| 30.01.2026 | 52,98 | 53,51 | 52,90 | 53,47 | 0,22% | 24.782,00 |
| 29.01.2026 | 53,05 | 53,39 | 52,78 | 53,35 | 1,17% | 46.459,00 |
| 28.01.2026 | 53,16 | 53,29 | 52,70 | 52,73 | -0,69% | 21.857,00 |
| 27.01.2026 | 53,08 | 53,17 | 52,81 | 53,10 | -0,08% | 35.356,00 |
| 26.01.2026 | 53,24 | 53,29 | 52,75 | 53,14 | -0,02% | 121.839,00 |
| 23.01.2026 | 54,02 | 54,02 | 53,10 | 53,15 | -1,83% | 12.710,00 |
| 22.01.2026 | 54,18 | 54,51 | 54,04 | 54,14 | 0,36% | 64.471,00 |
| 21.01.2026 | 52,67 | 54,07 | 52,67 | 53,94 | 3,29% | 15.119,00 |
| 20.01.2026 | 52,41 | 52,56 | 52,10 | 52,23 | -1,41% | 123.624,00 |
| 16.01.2026 | 53,13 | 53,13 | 52,89 | 52,97 | -0,31% | 48.218,00 |
| 15.01.2026 | 52,39 | 53,23 | 52,39 | 53,14 | 1,46% | 12.643,00 |
| 14.01.2026 | 51,89 | 52,47 | 51,89 | 52,37 | 0,91% | 64.720,00 |
| 13.01.2026 | 52,08 | 52,13 | 51,87 | 51,90 | -0,03% | 18.714,00 |
| 12.01.2026 | 51,76 | 52,04 | 51,69 | 51,92 | -0,06% | 23.150,00 |
| 09.01.2026 | 51,88 | 52,04 | 51,43 | 51,95 | 0,22% | 18.336,00 |
| 08.01.2026 | 51,08 | 52,04 | 51,08 | 51,84 | 2,48% | 12.619,00 |
| 07.01.2026 | 51,33 | 51,33 | 50,42 | 50,59 | -1,28% | 74.141,00 |
| 06.01.2026 | 50,57 | 51,29 | 50,35 | 51,24 | 1,07% | 19.119,00 |
| 05.01.2026 | 50,11 | 51,10 | 50,11 | 50,70 | 1,41% | 14.811,00 |
| 02.01.2026 | 49,75 | 50,12 | 49,36 | 49,99 | 0,75% | 21.982,00 |
| 31.12.2025 | 50,09 | 50,09 | 49,52 | 49,62 | -0,96% | 31.785,00 |
| 30.12.2025 | 50,40 | 50,40 | 50,10 | 50,10 | -0,49% | 16.031,00 |
| 29.12.2025 | 50,42 | 50,44 | 50,25 | 50,34 | -0,27% | 11.016,00 |
| 26.12.2025 | 50,46 | 50,48 | 50,22 | 50,48 | -0,52% | 7.647,00 |
| 24.12.2025 | 50,64 | 50,77 | 50,52 | 50,75 | 0,24% | 10.848,00 |
| 23.12.2025 | 50,66 | 50,78 | 50,60 | 50,62 | -0,37% | 13.292,00 |
| 22.12.2025 | 50,89 | 51,17 | 50,71 | 50,81 | 0,22% | 13.454,00 |
| 19.12.2025 | 50,92 | 51,07 | 50,23 | 50,70 | -0,59% | 17.459,00 |
| 18.12.2025 | 51,40 | 51,48 | 50,72 | 51,00 | -0,11% | 28.358,00 |
| 17.12.2025 | 51,09 | 51,55 | 50,95 | 51,06 | 0,07% | 49.065,00 |
| 16.12.2025 | 51,18 | 51,33 | 50,84 | 51,02 | -0,58% | 35.652,00 |
| 15.12.2025 | 51,50 | 51,56 | 51,13 | 51,32 | -0,03% | 38.601,00 |
| 12.12.2025 | 51,73 | 51,75 | 51,23 | 51,33 | -0,50% | 15.973,00 |
| 11.12.2025 | 51,15 | 51,71 | 51,15 | 51,59 | 0,70% | 53.126,00 |
| 10.12.2025 | 49,88 | 51,47 | 49,88 | 51,23 | 2,61% | 25.213,00 |
| 09.12.2025 | 49,51 | 50,07 | 49,51 | 49,92 | 0,64% | 29.913,00 |
| 08.12.2025 | 50,09 | 50,09 | 49,57 | 49,61 | -0,74% | 12.160,00 |
| 05.12.2025 | 49,95 | 50,35 | 49,93 | 49,98 | -0,31% | 30.292,00 |
| 04.12.2025 | 50,13 | 50,30 | 49,95 | 50,13 | -0,20% | 19.338,00 |
| 03.12.2025 | 49,51 | 50,26 | 49,51 | 50,23 | 1,89% | 22.574,00 |
| 02.12.2025 | 49,41 | 49,49 | 49,10 | 49,30 | 0,21% | 14.279,00 |
| 01.12.2025 | 48,84 | 49,49 | 48,84 | 49,20 | -0,26% | 39.059,00 |
| 28.11.2025 | 49,41 | 49,41 | 49,20 | 49,33 | -0,01% | 9.925,00 |
| 26.11.2025 | 48,97 | 49,75 | 48,97 | 49,33 | 0,45% | 15.169,00 |
| 25.11.2025 | 48,11 | 49,28 | 48,11 | 49,11 | 2,54% | 13.968,00 |
| 24.11.2025 | 47,59 | 48,02 | 47,42 | 47,89 | 0,37% | 34.119,00 |
| 21.11.2025 | 46,49 | 48,01 | 46,49 | 47,72 | 3,20% | 18.667,00 |
| 20.11.2025 | 47,10 | 47,50 | 46,21 | 46,24 | -1,12% | 22.947,00 |
| 19.11.2025 | 46,92 | 47,12 | 46,57 | 46,76 | -0,36% | 15.855,00 |
| 18.11.2025 | 46,60 | 47,08 | 46,60 | 46,93 | -0,01% | 17.589,00 |
| 17.11.2025 | 48,02 | 48,02 | 46,88 | 46,94 | -2,34% | 16.878,00 |
| 14.11.2025 | 47,85 | 48,10 | 47,69 | 48,06 | -0,35% | 21.702,00 |
| 13.11.2025 | 48,68 | 49,05 | 48,10 | 48,23 | -1,36% | 17.173,00 |
| 12.11.2025 | 48,83 | 49,41 | 48,83 | 48,90 | 0,14% | 8.453,00 |
| 11.11.2025 | 48,60 | 48,91 | 48,60 | 48,83 | 0,29% | 15.508,00 |
| 10.11.2025 | 48,94 | 48,94 | 48,44 | 48,69 | 0,49% | 10.193,00 |
| 07.11.2025 | 48,12 | 48,59 | 48,09 | 48,45 | 0,19% | 17.647,00 |
| 06.11.2025 | 49,04 | 49,13 | 48,33 | 48,36 | -1,68% | 12.595,00 |
| 05.11.2025 | 48,69 | 49,37 | 48,59 | 49,19 | 1,64% | 19.626,00 |
| 04.11.2025 | 48,38 | 48,63 | 48,33 | 48,39 | -0,99% | 30.537,00 |
| 03.11.2025 | 48,83 | 48,88 | 48,35 | 48,88 | -0,07% | 21.290,00 |