Deutsche Märkte geschlossen

WisdomTree U.S. MidCap Dividend Fund (DON)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
38,78-0,75 (-1,90%)
Börsenschluss: 04:00PM EDT
38,69 -0,09 (-0,23%)
Nachbörse: 04:04PM EDT
Zeitraum:
07. Okt. 2021 - 07. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Okt. 202239,3339,3338,6138,7838,78158.319
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
13. Sept. 202242,2942,4641,4541,5841,58294.400
12. Sept. 202242,9543,2242,8643,0843,08119.800
09. Sept. 202242,4042,7742,3342,7042,70170.800
08. Sept. 202241,5942,0841,3542,0842,08133.100
07. Sept. 202240,9141,8540,9141,7741,77174.600
06. Sept. 202241,5341,5340,8841,0041,00244.900
02. Sept. 202241,8642,1541,1441,3241,32131.600
01. Sept. 202241,3241,4340,9241,4041,40198.600
31. Aug. 202241,9042,0141,5541,6041,60274.600
30. Aug. 202242,5242,5241,7641,9141,91205.900
29. Aug. 202242,3542,8242,2442,5042,50158.600
26. Aug. 202243,7443,7442,6542,6542,65155.700
25. Aug. 202243,2443,7143,2443,7143,71370.200
24. Aug. 202243,0443,2742,8943,2043,20139.400
23. Aug. 202243,0743,3542,9643,0443,04106.300
22. Aug. 202243,3343,3342,8742,9642,96186.000
19. Aug. 202244,0844,1043,6743,7643,76101.200
18. Aug. 202244,0344,3243,9844,3044,3099.100
17. Aug. 202243,9244,1643,6743,9643,96185.200
16. Aug. 202243,8244,3943,8244,2644,26172.200
15. Aug. 202243,5343,9643,4843,9343,93115.900
12. Aug. 202243,4743,8943,3543,8543,85157.500
11. Aug. 202243,1043,5343,0243,3043,30281.000
10. Aug. 202242,5542,9242,5542,8742,87236.900
09. Aug. 202242,1142,2041,9142,0342,03126.100
08. Aug. 202242,0442,4042,0142,0842,08111.200
05. Aug. 202241,3441,8241,3441,7941,79111.700
04. Aug. 202241,9241,9241,6141,6441,64103.600
03. Aug. 202242,0142,0841,6841,9741,97172.600
02. Aug. 202242,0942,2141,7241,7441,74173.700
01. Aug. 202241,9542,3141,7742,1742,17121.800
29. Juli 202241,9142,3641,8042,2642,26138.400
28. Juli 202241,3741,8041,0241,7841,78176.900
27. Juli 202240,8341,3040,5841,2141,21157.900
26. Juli 202240,6840,8140,4840,5940,59197.200
25. Juli 202240,5440,8840,3340,7840,78130.200
22. Juli 202240,7340,8340,2140,4840,48121.400
21. Juli 202240,3540,6240,0040,6040,60215.100
20. Juli 202240,2940,6040,0540,5440,54147.300
19. Juli 202239,6140,3839,6140,3340,33113.400
18. Juli 202239,6139,7739,1839,2839,28117.000
15. Juli 202239,0639,2638,7139,2339,23119.800
14. Juli 202238,3738,6338,1538,5938,59115.900
13. Juli 202238,8139,2938,6439,0639,06112.800
12. Juli 202239,0739,6539,0539,2139,21164.600
11. Juli 202239,2539,5039,1939,3039,30104.700
08. Juli 202239,7139,7839,3239,5339,53124.300
07. Juli 202239,3939,7639,3939,6639,6679.700
06. Juli 202239,1439,3738,5339,0339,03555.400
05. Juli 202238,9439,1638,3539,1639,16155.400
01. Juli 202239,0039,6338,7139,5339,53635.900
30. Juni 202238,8339,3538,6238,9838,98172.900
29. Juni 202239,8239,8639,1139,2839,28216.000
28. Juni 202240,3040,6039,6339,6739,67299.200
27. Juni 202239,8940,1339,6839,9639,96182.000
24. Juni 202238,8039,7838,8039,7839,78814.300
23. Juni 202238,7638,8638,1738,6238,62375.400
22. Juni 202238,2038,8538,2038,6138,61194.300
21. Juni 202238,6738,9938,5138,7938,79257.000
17. Juni 202238,2638,6337,7938,1738,17190.800
16. Juni 202239,0039,0037,9638,1638,16256.700
15. Juni 202239,8740,2439,2539,7339,73206.500
14. Juni 202239,8940,1139,2139,5539,55739.200
13. Juni 202240,5340,6039,5139,7039,70396.400
10. Juni 202241,8541,8841,3641,4641,46147.200
09. Juni 202243,1743,2142,4642,4642,46114.600
08. Juni 202243,7843,7843,1843,2543,2599.600
07. Juni 202243,2644,0343,2144,0344,03130.100
06. Juni 202243,6243,7443,4343,5743,5795.200
03. Juni 202243,4143,5043,1843,2643,26195.600
02. Juni 202243,1843,6342,8843,6243,62135.100
01. Juni 202243,5443,6242,5643,0843,08258.000
31. Mai 202243,5243,6943,1543,4143,41391.700
27. Mai 202243,0843,7143,0543,7143,71170.600
26. Mai 202242,4443,0942,4442,9442,94228.800
25. Mai 202241,3642,2941,3242,1742,17225.600
24. Mai 202241,3741,5240,5741,4041,40571.700
23. Mai 202241,5541,8641,1941,7041,70200.900
20. Mai 202241,5141,5740,2641,0941,09208.700
19. Mai 202241,0141,5740,7841,1541,15206.300
18. Mai 202242,5542,5641,2241,4341,43164.900
17. Mai 202242,4942,9242,2842,9042,90163.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...