WisdomTree, Inc. WT
NYSE · Vereinigte Staaten · Finanzen
$23,81-0,48 (-1,98 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $23,81 | -1,98 % | $24,56 | $24,17 | $23,39 | 944,69K |
| 2026-09-30 | $24,29 | +0,08 % | $24,73 | $24,77 | $24,27 | 2,47M |
| 2026-09-29 | $24,27 | +0,87 % | $24,42 | $24,42 | $23,73 | 2,32M |
| 2026-09-28 | $24,06 | -1,11 % | $24,19 | $24,39 | $23,78 | 2,54M |
| 2026-09-25 | $24,33 | +1,42 % | $24,33 | $24,86 | $23,99 | 1,48M |
| 2026-09-24 | $23,99 | +1,14 % | $23,57 | $24,08 | $23,44 | 1,76M |
| 2026-09-23 | $23,72 | -0,04 % | $23,55 | $24,23 | $23,41 | 1,30M |
| 2026-09-22 | $23,73 | +0,04 % | $23,72 | $24,01 | $23,02 | 2,38M |
| 2026-09-21 | $23,72 | +2,82 % | $23,40 | $23,85 | $23,02 | 2,30M |
| 2026-09-18 | $23,07 | +3,73 % | $22,46 | $23,11 | $22,03 | 7,08M |
| 2026-09-17 | $22,24 | -0,09 % | $22,70 | $22,80 | $22,05 | 4,02M |
| 2026-09-16 | $22,26 | +0,72 % | $22,35 | $22,52 | $21,60 | 6,36M |
| 2026-09-15 | $22,10 | -3,03 % | $22,85 | $22,95 | $21,70 | 5,01M |
| 2026-09-14 | $22,79 | -4,76 % | $23,47 | $24,01 | $22,71 | 3,70M |
| 2026-09-11 | $23,93 | -1,36 % | $24,63 | $24,73 | $23,87 | 1,92M |
| 2026-09-10 | $24,26 | +1,51 % | $23,86 | $24,60 | $23,55 | 1,76M |
| 2026-09-09 | $23,90 | -2,13 % | $24,56 | $24,71 | $23,90 | 2,78M |
| 2026-09-08 | $24,42 | -1,89 % | $25,20 | $25,90 | $24,22 | 2,64M |
| 2026-09-04 | $24,89 | +0,08 % | $24,86 | $24,96 | $24,47 | 2,12M |
| 2026-09-03 | $24,87 | +4,76 % | $24,26 | $25,91 | $23,87 | 2,70M |
| 2026-09-02 | $23,74 | -2,94 % | $24,70 | $25,05 | $23,64 | 2,56M |
| 2026-09-01 | $24,46 | +1,66 % | $23,76 | $24,84 | $23,46 | 2,82M |
| 2026-08-31 | $24,06 | -1,51 % | $24,30 | $24,53 | $24,05 | 2,81M |
| 2026-08-28 | $24,43 | -2,44 % | $25,29 | $25,89 | $24,43 | 3,80M |
| 2026-08-27 | $25,04 | +1,13 % | $24,80 | $25,53 | $24,67 | 2,14M |
| 2026-08-26 | $24,76 | +2,61 % | $24,48 | $24,93 | $24,20 | 3,98M |
| 2026-08-25 | $24,13 | +1,22 % | $24,00 | $24,22 | $23,74 | 2,44M |
| 2026-08-24 | $23,84 | +1,40 % | $23,52 | $23,90 | $23,26 | 1,24M |
| 2026-08-21 | $23,51 | +3,80 % | $22,93 | $23,54 | $22,82 | 1,81M |
| 2026-08-20 | $22,65 | -0,22 % | $22,75 | $23,13 | $22,51 | 2,12M |
| 2026-08-19 | $22,70 | -0,70 % | $23,33 | $23,47 | $22,65 | 2,49M |
| 2026-08-18 | $22,86 | -1,00 % | $22,84 | $23,22 | $22,59 | 1,23M |
| 2026-08-17 | $23,09 | +1,23 % | $23,14 | $23,21 | $22,75 | 1,36M |
| 2026-08-14 | $22,81 | +0,48 % | $22,56 | $22,92 | $22,56 | 1,27M |
| 2026-08-13 | $22,70 | -0,13 % | $22,83 | $23,29 | $22,37 | 1,28M |
| 2026-08-12 | $22,73 | +3,32 % | $22,30 | $22,76 | $22,21 | 1,70M |
| 2026-08-11 | $22,00 | -0,86 % | $22,34 | $22,58 | $21,93 | 1,94M |
| 2026-08-10 | $22,19 | +4,42 % | $21,11 | $22,22 | $20,98 | 1,90M |
| 2026-08-07 | $21,25 | -1,07 % | $21,80 | $21,94 | $21,21 | 1,73M |
| 2026-08-06 | $21,48 | -2,50 % | $22,00 | $22,29 | $21,41 | 2,13M |
| 2026-08-05 | $22,03 | -1,61 % | $22,39 | $23,15 | $21,78 | 5,00M |
| 2026-08-04 | $22,39 | +6,67 % | $21,27 | $22,73 | $21,27 | 5,86M |
| 2026-08-03 | $20,99 | +8,36 % | $19,46 | $21,29 | $19,42 | 5,86M |
| 2026-07-31 | $19,37 | +3,03 % | $19,32 | $19,61 | $18,81 | 3,28M |
| 2026-07-30 | $18,80 | +3,07 % | $18,35 | $18,92 | $18,11 | 1,96M |
| 2026-07-29 | $18,24 | -6,03 % | $19,25 | $19,43 | $18,16 | 3,21M |
| 2026-07-28 | $19,41 | -1,52 % | $19,61 | $19,79 | $19,05 | 1,18M |
| 2026-07-27 | $19,71 | +1,34 % | $19,77 | $20,00 | $19,35 | 1,70M |
| 2026-07-24 | $19,45 | -1,27 % | $19,80 | $19,92 | $19,35 | 1,33M |
| 2026-07-23 | $19,70 | -1,15 % | $19,59 | $19,78 | $19,34 | 1,75M |
| 2026-07-22 | $19,93 | -3,67 % | $20,54 | $20,82 | $19,89 | 2,08M |
| 2026-07-21 | $20,69 | +2,22 % | $20,49 | $21,23 | $20,48 | 2,81M |
| 2026-07-20 | $20,24 | +0,95 % | $20,13 | $20,70 | $20,07 | 2,76M |
| 2026-07-17 | $20,05 | -0,55 % | $19,53 | $20,24 | $19,33 | 2,21M |
| 2026-07-16 | $20,16 | +0,75 % | $19,94 | $20,37 | $19,56 | 2,29M |
| 2026-07-15 | $20,01 | +2,46 % | $19,41 | $20,07 | $19,41 | 2,17M |
| 2026-07-14 | $19,53 | +2,95 % | $19,19 | $19,58 | $19,17 | 2,37M |
| 2026-07-13 | $18,97 | -1,30 % | $19,12 | $19,42 | $18,70 | 2,23M |
| 2026-07-10 | $19,22 | -3,22 % | $19,86 | $20,18 | $19,19 | 3,60M |
| 2026-07-09 | $19,86 | +6,20 % | $18,85 | $19,99 | $18,77 | 4,16M |
| 2026-07-08 | $18,70 | +1,14 % | $18,24 | $18,86 | $18,23 | 2,18M |
| 2026-07-07 | $18,49 | +0,22 % | $18,29 | $18,53 | $18,00 | 2,79M |
| 2026-07-06 | $18,45 | +2,27 % | $18,19 | $18,74 | $18,09 | 2,55M |
| 2026-07-02 | $18,04 | +2,44 % | $17,88 | $18,29 | $17,68 | 2,45M |
| 2026-07-01 | $17,61 | +3,96 % | $17,02 | $17,76 | $16,90 | 2,69M |
| 2026-06-30 | $16,94 | -0,12 % | $16,94 | $17,23 | $16,84 | 2,61M |
| 2026-06-29 | $16,96 | -1,40 % | $17,31 | $17,50 | $16,64 | 3,84M |
| 2026-06-26 | $17,20 | -0,64 % | $17,40 | $17,61 | $16,98 | 7,46M |
| 2026-06-25 | $17,31 | -2,92 % | $18,18 | $18,32 | $17,23 | 3,11M |
| 2026-06-24 | $17,83 | -2,73 % | $18,22 | $18,43 | $17,63 | 3,76M |
| 2026-06-23 | $18,33 | -1,77 % | $18,30 | $19,01 | $18,20 | 3,12M |
| 2026-06-22 | $18,66 | +1,91 % | $18,50 | $19,03 | $18,45 | 2,61M |
| 2026-06-18 | $18,31 | +0,88 % | $18,57 | $18,89 | $17,85 | 6,04M |
| 2026-06-17 | $18,15 | -1,73 % | $18,41 | $18,87 | $18,12 | 2,25M |
| 2026-06-16 | $18,47 | +0,82 % | $18,56 | $18,82 | $18,29 | 3,01M |
| 2026-06-15 | $18,32 | +1,95 % | $18,19 | $18,65 | $18,13 | 4,00M |
| 2026-06-12 | $17,97 | +3,99 % | $17,43 | $17,98 | $17,24 | 2,54M |
| 2026-06-11 | $17,28 | +3,04 % | $16,77 | $17,31 | $16,21 | 5,77M |
| 2026-06-10 | $16,77 | -1,93 % | $16,84 | $17,21 | $16,76 | 3,46M |
| 2026-06-09 | $17,10 | -2,79 % | $17,84 | $18,00 | $16,87 | 2,93M |
| 2026-06-08 | $17,59 | -3,25 % | $18,54 | $18,62 | $17,57 | 2,73M |
| 2026-06-05 | $18,18 | -4,16 % | $18,61 | $18,94 | $17,95 | 2,32M |
| 2026-06-04 | $18,97 | +1,88 % | $18,74 | $19,17 | $18,68 | 2,90M |
| 2026-06-03 | $18,62 | -1,74 % | $18,62 | $18,80 | $18,17 | 2,36M |
| 2026-06-02 | $18,95 | -1,04 % | $19,10 | $19,52 | $18,94 | 2,81M |
| 2026-06-01 | $19,15 | +0,52 % | $19,25 | $19,58 | $18,49 | 2,84M |
| 2026-05-29 | $19,05 | +3,59 % | $18,88 | $19,71 | $18,81 | 5,19M |
| 2026-05-28 | $18,39 | -2,54 % | $18,55 | $18,74 | $18,20 | 2,84M |
| 2026-05-27 | $18,87 | -1,92 % | $19,31 | $19,33 | $18,77 | 1,82M |
| 2026-05-26 | $19,24 | +0,84 % | $19,27 | $19,57 | $19,23 | 1,71M |