Deutsche Märkte geschlossen

WisdomTree U.S. MidCap Dividend Fund (DON)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
44,59-0,50 (-1,11%)
Ab 03:32PM EST. Markt geöffnet.
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Feb. 202344,8544,9044,4444,5944,59112.907
03. Feb. 202345,0445,3744,9745,0945,09296.800
02. Feb. 202345,0645,6044,9745,4045,40328.900
01. Feb. 202344,2245,1444,0744,8744,87227.400
31. Jan. 202343,6244,4743,5844,4644,46220.100
30. Jan. 202343,5743,9843,4643,4643,46166.000
27. Jan. 202343,6944,0543,6643,8643,86201.200
26. Jan. 202343,6243,8443,3943,8443,84137.800
25. Jan. 202343,0043,4542,8443,4543,45163.000
24. Jan. 202343,2143,4343,0043,2743,27194.300
23. Jan. 202342,9643,5342,8743,3843,38189.500
20. Jan. 202342,3042,8742,0742,8442,84274.700
19. Jan. 202342,2642,3341,9242,1442,14330.700
18. Jan. 202343,2943,4442,5242,5342,53211.600
17. Jan. 202343,3243,4643,1243,1943,19181.000
13. Jan. 202342,9343,3942,8343,3043,30142.800
12. Jan. 202343,1443,3942,8343,2643,26221.200
11. Jan. 202342,6142,9442,5742,9142,91228.700
10. Jan. 202342,1042,3941,8342,3742,37128.100
09. Jan. 202342,3342,5842,1042,1142,11223.700
06. Jan. 202341,5042,2141,4842,1242,12152.800
05. Jan. 202341,2941,2940,9541,1441,14415.300
04. Jan. 202341,1541,7241,1541,5341,53231.300
03. Jan. 202341,3441,5440,6240,8940,89300.300
30. Dez. 202241,0541,2140,8041,1441,14206.000
29. Dez. 202240,8541,4440,7841,3541,35620.100
28. Dez. 202241,3641,4340,5740,5940,59375.200
27. Dez. 202241,3441,4241,1041,3441,34192.100
23. Dez. 202240,7941,2640,6741,2141,21401.700
22. Dez. 202241,2141,2140,3340,9840,98271.500
21. Dez. 202241,2341,5641,1541,4541,45480.300
20. Dez. 202240,6240,9740,5540,8140,81470.800
19. Dez. 202241,1141,2240,4640,6940,69327.400
16. Dez. 202241,1341,2440,6841,0441,04208.600
15. Dez. 202241,9241,9541,3941,5541,55219.200
14. Dez. 202242,5942,8842,1142,3442,34365.400
13. Dez. 202243,4543,4542,3342,5642,56318.600
12. Dez. 202242,0242,4941,8742,4742,47277.100
09. Dez. 202242,1242,3041,9141,9441,94179.300
08. Dez. 202242,4142,5242,1042,2542,25197.000
07. Dez. 202242,1542,4842,0542,1042,10380.800
06. Dez. 202242,5442,7041,9042,2042,20253.600
05. Dez. 202243,3743,3742,4342,6242,62333.800
02. Dez. 202243,1443,7043,1243,5843,58197.200
01. Dez. 202243,9144,0043,3743,5043,50171.200
30. Nov. 202242,9843,7142,4643,7143,71216.200
29. Nov. 202242,8043,0442,7242,9042,90305.100
28. Nov. 202243,0643,2242,6042,7042,70169.300
25. Nov. 202243,2243,5043,2243,5043,50102.200
23. Nov. 202243,1643,3242,9943,2243,2297.400
22. Nov. 202242,9143,4442,9143,4343,43327.300
21. Nov. 202242,6242,8042,3842,7242,72178.300
18. Nov. 202242,6042,7542,3042,7042,70174.600
17. Nov. 202242,0442,3541,8542,3542,35218.800
16. Nov. 202242,7342,7742,3842,5042,50196.600
15. Nov. 202243,1243,2342,7142,9942,99186.500
14. Nov. 202242,9243,2142,5942,6142,61194.900
11. Nov. 202243,1643,2742,8643,0343,03154.200
10. Nov. 202242,2542,9642,1142,9642,96191.600
09. Nov. 202241,6241,8841,0441,1441,14164.700
08. Nov. 202241,8642,2141,4841,9341,93198.300
07. Nov. 202241,7441,8341,3841,7441,74246.400
04. Nov. 202241,4241,7840,8841,5241,52439.600
03. Nov. 202240,5841,0940,2740,9040,90292.200
02. Nov. 202241,8342,2241,0041,0041,00253.500
01. Nov. 202242,1542,2541,7441,9441,94342.100
31. Okt. 202241,6741,9941,5941,7941,79207.900
28. Okt. 202241,1641,8841,0841,8341,83156.800
27. Okt. 202241,1741,5441,0541,0941,09203.200
26. Okt. 202240,8841,2340,8140,8540,85789.000
25. Okt. 202240,0240,8139,9840,7440,74232.800
24. Okt. 202239,9740,2439,7540,0940,09249.200
21. Okt. 202239,1239,8538,9239,8139,81168.300
20. Okt. 202239,6839,9538,9239,0539,05398.500
19. Okt. 202239,8840,0639,3139,6339,63236.300
18. Okt. 202240,2440,4939,7940,1440,14300.800
17. Okt. 202239,4239,7739,4239,5939,59415.700
14. Okt. 202239,8540,0738,6938,7338,73250.300
13. Okt. 202238,1139,7937,7939,6339,63350.800
12. Okt. 202238,8138,9438,5838,6238,62153.600
11. Okt. 202238,6139,2938,4938,8938,89162.900
10. Okt. 202239,0139,2038,6038,8338,83189.000
07. Okt. 202239,3339,3338,6138,7838,78158.300
06. Okt. 202239,7240,0639,4539,5339,53122.900
05. Okt. 202239,7640,1539,3939,9139,91193.500
04. Okt. 202239,3640,1939,2540,1840,18369.100
03. Okt. 202238,1538,9637,9038,7538,75247.100
30. Sept. 202237,8938,3337,6437,6737,67223.800
29. Sept. 202238,4038,4037,6337,9037,90285.300
28. Sept. 202237,9738,8837,7938,7238,72225.900
27. Sept. 202238,1838,3937,4737,7137,71300.800
26. Sept. 202238,3738,6237,7037,8037,80347.900
23. Sept. 202239,1239,1238,1838,6438,64194.100
22. Sept. 202240,3040,4039,6039,6439,64279.200
21. Sept. 202241,0541,3740,2540,2540,25118.800
20. Sept. 202241,0941,0940,5340,7540,75297.000
19. Sept. 202240,4841,4940,4841,4341,4393.900
16. Sept. 202240,9940,9940,5440,8940,89135.400
15. Sept. 202241,4941,9341,3141,4241,42152.800
14. Sept. 202241,6941,7741,2841,6141,61168.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...