Deutsche Märkte öffnen in 3 Stunden 42 Minuten

WisdomTree U.S. MidCap Dividend Fund (DON)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
40,26-0,70 (-1,71%)
Börsenschluss: 04:00PM EDT
40,03 -0,23 (-0,57%)
Nachbörse: 04:42PM EDT
Zeitraum:
02. Okt. 2022 - 02. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Okt. 202340,8840,8840,1340,2640,26154.630
29. Sept. 202341,3441,4140,8640,9640,96140.500
28. Sept. 202340,7341,2240,7341,0941,09244.500
27. Sept. 202340,7740,8940,4440,6940,69265.300
26. Sept. 202340,9141,0940,5140,5140,51264.900
25. Sept. 202340,7941,1940,7641,1541,15140.800
22. Sept. 202341,2541,4041,0241,0241,0285.300
21. Sept. 202341,6041,6041,1541,1541,15124.800
20. Sept. 202342,1242,3541,7641,7841,78102.100
19. Sept. 202342,1342,2941,8741,9841,98132.900
18. Sept. 202342,1942,2442,0042,0842,0899.700
15. Sept. 202342,3142,4142,0942,1842,18150.200
14. Sept. 202342,2842,5042,2542,4642,46175.900
13. Sept. 202342,2742,2741,7341,8841,88124.900
12. Sept. 202342,0342,3642,0342,1542,15326.800
11. Sept. 202342,3342,4542,0242,0742,0790.900
08. Sept. 202342,0342,2141,8842,1142,1187.700
07. Sept. 202342,0742,1341,8241,9541,95101.600
06. Sept. 202342,4042,5842,0642,1942,19127.900
05. Sept. 202343,0943,0942,4142,4342,4392.200
01. Sept. 202343,1243,3543,1243,2043,2081.900
31. Aug. 202343,0243,1242,8742,8942,89109.200
30. Aug. 202342,8343,0442,7242,9342,93155.900
29. Aug. 202342,3342,7942,2142,7642,76226.300
28. Aug. 202342,1642,5542,1642,3542,3593.500
25. Aug. 202342,0242,2041,6642,0142,0182.000
25. Aug. 20230.115 Dividende
24. Aug. 202342,1042,5841,9641,9641,85150.600
23. Aug. 202341,9342,2541,8342,2042,08135.400
22. Aug. 202342,2242,3541,8741,8841,7790.300
21. Aug. 202342,3642,4041,9342,1742,0599.800
18. Aug. 202341,9642,3741,8742,3242,20103.500
17. Aug. 202342,6142,7242,1442,1842,06144.200
16. Aug. 202342,6842,9242,4242,4242,30145.000
15. Aug. 202343,0643,0642,6742,6742,5588.300
14. Aug. 202343,4043,4043,1243,3643,2485.300
11. Aug. 202343,4143,7043,4143,5443,4264.000
10. Aug. 202343,8644,1143,4243,5343,4168.100
09. Aug. 202343,8443,9943,6443,7243,6073.800
08. Aug. 202343,6043,8443,2943,7843,66188.300
07. Aug. 202343,8444,1243,8244,0643,94149.800
04. Aug. 202343,7644,1943,6443,6943,57115.900
03. Aug. 202343,6143,8843,3943,7143,59108.000
02. Aug. 202343,7643,8743,5643,7643,64110.800
01. Aug. 202344,0044,1643,8244,0643,94111.900
31. Juli 202344,1344,2944,0444,2244,10102.000
28. Juli 202344,0344,1643,8044,0243,90105.400
27. Juli 202344,3044,3243,5743,6343,51134.900
26. Juli 202343,7644,1643,7644,0543,93147.400
25. Juli 202343,6843,9943,6643,7543,63198.200
25. Juli 20230.05 Dividende
24. Juli 202343,6743,9343,5943,7843,61118.600
21. Juli 202343,9543,9543,6043,6543,48109.800
20. Juli 202343,8143,9643,5043,7543,58124.100
19. Juli 202343,5843,8143,5343,8143,64247.800
18. Juli 202343,0343,6043,0343,4743,30122.600
17. Juli 202342,7243,1242,6343,0042,83109.500
14. Juli 202343,3143,3142,6542,8342,66104.200
13. Juli 202343,1543,3443,0243,3043,13239.900
12. Juli 202343,1843,3143,0043,0542,88137.500
11. Juli 202342,2842,7442,2642,7342,56259.900
10. Juli 202341,8442,3041,7842,1541,99129.900
07. Juli 202341,5742,2341,5741,9041,74108.500
06. Juli 202341,5741,6141,1641,5741,41286.900
05. Juli 202342,0742,1841,8041,9141,75193.100
03. Juli 202342,0542,3842,0042,2642,10125.700
30. Juni 202342,1542,2041,8942,0541,89107.100
29. Juni 202341,4341,8941,3541,8741,71195.700
28. Juni 202341,4241,4241,1041,3541,19276.000
27. Juni 202340,9341,5240,8041,4741,31190.500
26. Juni 202340,4741,0440,4740,8440,68203.300
26. Juni 20230.12 Dividende
23. Juni 202340,6340,8840,4640,5140,23195.600
22. Juni 202341,3141,3140,8441,0040,72137.200
21. Juni 202341,2641,5441,0841,3641,08251.000
20. Juni 202341,7041,7041,3041,4341,15269.500
16. Juni 202342,0642,1041,7141,8441,55128.300
15. Juni 202341,4141,9841,4141,9741,68132.200
14. Juni 202341,8842,0841,3141,4741,19178.100
13. Juni 202341,4941,9241,3641,7841,49180.100
12. Juni 202341,2441,4641,0541,3041,02135.700
09. Juni 202341,4741,4941,1541,2440,96103.300
08. Juni 202341,6641,6741,2241,5041,22124.900
07. Juni 202341,0941,7740,9441,7141,43122.800
06. Juni 202340,1240,9539,9940,9040,62171.800
05. Juni 202340,5440,6140,0240,1539,88221.800
02. Juni 202339,6340,6039,6340,5740,29173.900
01. Juni 202339,0039,3238,7339,2338,96136.400
31. Mai 202339,2739,2838,7038,9138,64157.900
30. Mai 202339,7139,7539,3139,5139,24191.500
26. Mai 202339,3539,6139,2239,5839,31141.400
25. Mai 202339,3339,4038,9239,2538,98253.500
24. Mai 202339,6839,6939,3139,3939,12187.600
24. Mai 20230.115 Dividende
23. Mai 202340,1540,4439,9339,9639,57193.000
22. Mai 202340,0740,3139,7740,1939,80128.900
19. Mai 202340,4840,4839,8439,9739,58154.300
18. Mai 202339,9240,3439,7440,2939,90140.800
17. Mai 202339,4840,0339,3839,9639,57162.300
16. Mai 202339,7339,7339,2239,2338,85144.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...