64,860$
Echtzeitkurs WisdomTree US Quality Dividend Growth Fund
Bid:
Ask:
Aktienkurse zum WisdomTree US Quality Dividend Growth Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 73,16 | 73,31 | 72,59 | 73,16 | 0,65% | 455.892,00 |
| 01.05.2024 | 72,82 | 73,60 | 72,63 | 72,69 | -0,42% | 478.004,00 |
| 30.04.2024 | 73,78 | 73,79 | 73,00 | 73,00 | -1,27% | 302.334,00 |
| 29.04.2024 | 73,85 | 73,96 | 73,55 | 73,94 | 0,34% | 343.957,00 |
| 26.04.2024 | 73,53 | 73,94 | 73,46 | 73,69 | 0,38% | 316.151,00 |
| 25.04.2024 | 73,14 | 73,55 | 72,86 | 73,41 | -0,19% | 679.294,00 |
| 24.04.2024 | 73,56 | 73,64 | 73,23 | 73,55 | 0,00% | 391.333,00 |
| 23.04.2024 | 73,07 | 73,65 | 73,07 | 73,55 | 0,88% | 390.724,00 |
| 22.04.2024 | 72,65 | 73,30 | 72,45 | 72,91 | 0,83% | 380.502,00 |
| 19.04.2024 | 72,46 | 72,71 | 72,13 | 72,31 | -0,23% | 501.800,00 |
| 18.04.2024 | 72,77 | 73,09 | 72,36 | 72,48 | -0,11% | 449.207,00 |
| 17.04.2024 | 73,29 | 73,35 | 72,45 | 72,56 | -0,51% | 937.846,00 |
| 16.04.2024 | 73,12 | 73,30 | 72,77 | 72,93 | -0,05% | 705.767,00 |
| 15.04.2024 | 74,27 | 74,36 | 72,84 | 72,97 | -0,79% | 458.205,00 |
| 12.04.2024 | 74,01 | 74,16 | 73,37 | 73,55 | -1,28% | 844.429,00 |
| 11.04.2024 | 74,43 | 74,78 | 73,92 | 74,50 | 0,40% | 500.419,00 |
| 10.04.2024 | 74,32 | 74,53 | 73,93 | 74,20 | -1,15% | 663.827,00 |
| 09.04.2024 | 75,11 | 75,19 | 74,31 | 75,06 | 0,25% | 366.786,00 |
| 08.04.2024 | 74,93 | 75,04 | 74,79 | 74,87 | 0,01% | 480.052,00 |
| 05.04.2024 | 74,35 | 75,12 | 74,35 | 74,86 | 0,81% | 406.542,00 |
| 04.04.2024 | 75,78 | 75,86 | 74,22 | 74,26 | -1,33% | 430.365,00 |
| 03.04.2024 | 75,25 | 75,53 | 75,03 | 75,26 | -0,09% | 756.797,00 |
| 02.04.2024 | 75,26 | 75,39 | 75,07 | 75,33 | -0,69% | 601.671,00 |
| 01.04.2024 | 76,29 | 76,29 | 75,75 | 75,85 | -0,45% | 405.034,00 |
| 28.03.2024 | 76,20 | 76,37 | 76,12 | 76,19 | 0,13% | 480.420,00 |
| 27.03.2024 | 75,79 | 76,09 | 75,59 | 76,09 | 0,96% | 569.288,00 |
| 26.03.2024 | 75,83 | 75,83 | 75,34 | 75,37 | -0,30% | 372.775,00 |
| 25.03.2024 | 75,77 | 75,78 | 75,58 | 75,60 | -0,38% | 349.250,00 |
| 22.03.2024 | 76,23 | 76,23 | 75,89 | 75,89 | -0,54% | 616.184,00 |
| 21.03.2024 | 76,24 | 76,55 | 76,14 | 76,30 | 0,65% | 423.937,00 |
| 20.03.2024 | 75,15 | 75,81 | 75,05 | 75,81 | 0,88% | 396.483,00 |
| 19.03.2024 | 74,58 | 75,19 | 74,53 | 75,15 | 0,62% | 341.535,00 |
| 18.03.2024 | 74,91 | 75,05 | 74,63 | 74,69 | 0,15% | 377.050,00 |
| 15.03.2024 | 74,86 | 74,95 | 74,43 | 74,58 | -0,68% | 452.463,00 |
| 14.03.2024 | 75,39 | 75,39 | 74,69 | 75,09 | -0,20% | 403.534,00 |
| 13.03.2024 | 75,44 | 75,44 | 75,02 | 75,24 | -0,12% | 402.405,00 |
| 12.03.2024 | 74,93 | 75,39 | 74,68 | 75,33 | 1,02% | 502.763,00 |
| 11.03.2024 | 74,34 | 74,63 | 74,14 | 74,57 | 0,15% | 400.715,00 |
| 08.03.2024 | 75,11 | 75,17 | 74,46 | 74,46 | -0,75% | 423.981,00 |
| 07.03.2024 | 74,89 | 75,14 | 74,83 | 75,02 | 0,75% | 619.876,00 |
| 06.03.2024 | 74,42 | 74,80 | 74,28 | 74,46 | 0,47% | 551.268,00 |
| 05.03.2024 | 74,52 | 74,64 | 73,83 | 74,11 | -0,82% | 556.075,00 |
| 04.03.2024 | 74,62 | 74,95 | 74,61 | 74,72 | 0,09% | 445.847,00 |
| 01.03.2024 | 74,13 | 74,69 | 74,01 | 74,65 | 0,92% | 453.238,00 |
| 29.02.2024 | 74,09 | 74,14 | 73,70 | 73,97 | 0,14% | 533.981,00 |
| 28.02.2024 | 73,81 | 73,92 | 73,68 | 73,87 | -0,08% | 398.889,00 |
| 27.02.2024 | 73,97 | 73,97 | 73,76 | 73,93 | 0,00% | 421.341,00 |
| 26.02.2024 | 74,20 | 74,27 | 73,90 | 73,93 | -0,28% | 506.228,00 |
| 23.02.2024 | 74,26 | 74,41 | 74,11 | 74,14 | 0,08% | 555.294,00 |
| 22.02.2024 | 73,52 | 74,22 | 73,44 | 74,08 | 1,66% | 652.928,00 |
| 21.02.2024 | 72,57 | 72,88 | 72,33 | 72,87 | 0,28% | 461.154,00 |
| 20.02.2024 | 72,68 | 72,72 | 72,42 | 72,67 | -0,25% | 622.610,00 |
| 16.02.2024 | 73,09 | 73,33 | 72,78 | 72,85 | -0,26% | 512.710,00 |
| 15.02.2024 | 72,72 | 73,09 | 72,60 | 73,04 | 0,69% | 586.529,00 |
| 14.02.2024 | 72,50 | 72,60 | 72,08 | 72,54 | 0,48% | 496.998,00 |
| 13.02.2024 | 72,46 | 72,51 | 71,73 | 72,19 | -1,29% | 3.407.200,00 |
| 12.02.2024 | 73,04 | 73,38 | 72,97 | 73,13 | 0,14% | 553.328,00 |
| 09.02.2024 | 72,87 | 73,07 | 72,72 | 73,03 | 0,30% | 605.343,00 |
| 08.02.2024 | 72,73 | 72,85 | 72,55 | 72,81 | 0,22% | 3.138.194,00 |
| 07.02.2024 | 72,51 | 72,74 | 72,37 | 72,65 | 0,60% | 990.144,00 |
| 06.02.2024 | 72,07 | 72,22 | 71,94 | 72,22 | 0,46% | 613.505,00 |
| 05.02.2024 | 72,10 | 72,10 | 71,61 | 71,89 | -0,37% | 686.407,00 |
| 02.02.2024 | 71,79 | 72,41 | 71,60 | 72,16 | 0,26% | 872.849,00 |
| 01.02.2024 | 71,26 | 71,99 | 71,17 | 71,97 | 1,11% | 877.943,00 |
| 31.01.2024 | 72,03 | 72,08 | 71,18 | 71,18 | -1,22% | 683.919,00 |
| 30.01.2024 | 71,89 | 72,11 | 71,80 | 72,06 | 0,01% | 553.887,00 |
| 29.01.2024 | 71,79 | 72,07 | 71,57 | 72,05 | 0,45% | 743.156,00 |
| 26.01.2024 | 71,78 | 71,94 | 71,57 | 71,73 | -0,15% | 388.589,00 |
| 25.01.2024 | 71,90 | 71,90 | 71,52 | 71,84 | 0,46% | 837.702,00 |
| 24.01.2024 | 71,91 | 72,04 | 71,50 | 71,51 | -0,32% | 615.230,00 |
| 23.01.2024 | 71,62 | 71,79 | 71,50 | 71,74 | 0,20% | 709.075,00 |
| 22.01.2024 | 71,52 | 71,68 | 71,45 | 71,60 | 0,31% | 565.579,00 |
| 19.01.2024 | 70,94 | 71,50 | 70,60 | 71,38 | 1,10% | 1.040.407,00 |
| 18.01.2024 | 70,18 | 70,68 | 70,03 | 70,60 | 0,89% | 597.222,00 |
| 17.01.2024 | 69,88 | 70,11 | 69,72 | 69,98 | -0,37% | 553.906,00 |
| 16.01.2024 | 70,38 | 70,51 | 69,98 | 70,24 | -0,50% | 580.493,00 |
| 12.01.2024 | 70,66 | 70,79 | 70,31 | 70,59 | 0,20% | 815.725,00 |
| 11.01.2024 | 70,55 | 70,60 | 69,88 | 70,45 | 0,00% | 837.730,00 |
| 10.01.2024 | 70,15 | 70,54 | 70,07 | 70,45 | 0,43% | 741.396,00 |
| 09.01.2024 | 69,96 | 70,23 | 69,85 | 70,15 | -0,24% | 491.602,00 |
| 08.01.2024 | 69,65 | 70,34 | 69,56 | 70,32 | 1,03% | 1.647.728,00 |
| 05.01.2024 | 69,56 | 69,91 | 69,36 | 69,60 | 0,06% | 985.036,00 |
| 04.01.2024 | 69,71 | 70,08 | 69,54 | 69,56 | -0,22% | 479.922,00 |
| 03.01.2024 | 69,99 | 70,02 | 69,62 | 69,71 | -0,67% | 490.153,00 |
| 02.01.2024 | 69,86 | 70,33 | 69,83 | 70,18 | -0,14% | 426.835,00 |
| 29.12.2023 | 70,39 | 70,43 | 70,00 | 70,28 | -0,11% | 355.460,00 |
| 28.12.2023 | 70,36 | 70,46 | 70,26 | 70,36 | 0,10% | 622.522,00 |
| 27.12.2023 | 70,18 | 70,34 | 70,08 | 70,29 | 0,16% | 639.637,00 |
| 26.12.2023 | 69,93 | 70,31 | 69,82 | 70,18 | 0,44% | 320.033,00 |
| 22.12.2023 | 69,71 | 70,09 | 69,61 | 69,87 | -0,03% | 377.539,00 |
| 21.12.2023 | 69,72 | 69,91 | 69,35 | 69,89 | 0,82% | 454.762,00 |
| 20.12.2023 | 70,22 | 70,35 | 69,29 | 69,32 | -1,48% | 1.606.308,00 |
| 19.12.2023 | 70,08 | 70,36 | 70,08 | 70,36 | 0,40% | 1.197.845,00 |
| 18.12.2023 | 70,06 | 70,21 | 69,91 | 70,08 | 0,33% | 706.275,00 |
| 15.12.2023 | 69,84 | 70,04 | 69,69 | 69,85 | -0,23% | 507.147,00 |
| 14.12.2023 | 70,08 | 70,19 | 69,72 | 70,01 | 0,39% | 591.869,00 |
| 13.12.2023 | 68,78 | 69,74 | 68,69 | 69,74 | 1,50% | 874.785,00 |
| 12.12.2023 | 68,40 | 68,74 | 68,24 | 68,71 | 0,39% | 574.097,00 |
| 11.12.2023 | 67,88 | 68,46 | 67,88 | 68,44 | 0,88% | 813.385,00 |
| 08.12.2023 | 67,61 | 67,96 | 67,49 | 67,84 | 0,33% | 464.177,00 |