WisdomTree Artificial Intelligence UCITS ETF - USD Acc

WTAI
🏛️ 독일 →
70.84
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 70.84 70.84 70.84 70.84 0.0M
2025-09-25 71.57 71.57 71.57 71.57 0.0M
2025-09-24 71.71 71.71 71.71 71.71 0.0M
2025-09-23 71.75 72.28 71.75 72.28 0.0M
2025-09-22 70.84 71.59 70.78 71.59 0.0M
2025-09-19 70.81 70.81 70.81 70.81 0.0M
2025-09-18 69.72 71.00 69.72 71.00 0.0M
2025-09-17 68.97 68.97 68.76 68.76 0.0M
2025-09-16 69.27 69.27 68.79 68.79 0.0M
2025-09-15 68.35 68.39 68.35 68.39 0.0M
2025-09-12 68.61 68.70 68.61 68.70 0.0M
2025-09-11 67.77 68.55 67.77 68.55 0.0M
2025-09-10 68.11 68.11 68.11 68.11 0.0M
2025-09-09 67.07 67.07 66.85 66.85 0.0M
2025-09-08 65.67 65.73 65.67 65.73 0.0M
2025-09-05 65.54 65.82 65.54 65.82 0.0M
2025-09-04 64.60 64.60 64.60 64.60 0.0M
2025-09-03 64.93 65.05 64.93 65.05 0.0M
2025-09-02 65.17 65.17 65.17 65.17 0.0M
2025-09-01 64.78 65.24 64.78 65.24 0.0M
2025-08-29 66.44 66.44 66.19 66.19 0.0M
2025-08-28 65.95 66.11 65.91 66.11 0.0M
2025-08-27 65.71 65.88 65.71 65.88 0.0M
2025-08-26 65.15 65.15 65.15 65.15 0.0M
2025-08-25 65.43 65.43 65.42 65.42 0.0M
2025-08-22 64.51 64.56 64.51 64.56 0.0M
2025-08-21 64.25 64.37 64.22 64.22 0.0M
2025-08-20 64.64 64.64 64.64 64.64 0.0M
2025-08-19 66.32 66.38 66.32 66.38 0.0M
2025-08-18 65.94 65.94 65.94 65.94 0.0M
2025-08-15 66.69 66.69 66.69 66.69 0.0M
2025-08-14 66.89 66.89 66.89 66.89 0.0M
2025-08-13 66.24 66.24 66.24 66.24 0.0M
2025-08-12 65.11 65.95 65.01 65.95 0.0M
2025-08-11 65.48 65.48 65.30 65.30 0.0M
2025-08-08 65.28 65.52 65.28 65.52 0.0M
2025-08-07 65.39 65.39 65.39 65.39 0.0M
2025-08-06 65.24 65.58 65.24 65.58 0.0M
2025-08-05 65.60 65.60 65.60 65.60 0.0M
2025-08-04 64.23 64.45 64.23 64.45 0.0M
2025-08-01 65.61 65.61 64.12 64.12 0.0M
2025-07-31 67.67 67.67 67.67 67.67 0.0M
2025-07-30 65.94 67.14 65.94 67.14 0.0M
2025-07-29 66.54 66.54 66.46 66.46 0.0M
2025-07-28 64.90 65.44 64.90 65.42 0.0M
2025-07-25 64.43 64.61 64.43 64.61 0.0M
2025-07-24 64.88 64.91 64.82 64.91 0.0M
2025-07-23 64.05 64.45 63.85 64.45 0.0M
2025-07-22 64.04 64.04 64.04 64.04 0.0M
2025-07-21 64.94 64.94 64.77 64.77 0.0M
2025-07-18 64.45 64.45 64.45 64.45 0.0M
2025-07-17 63.93 64.26 63.93 64.26 0.0M
2025-07-16 63.39 63.39 63.02 63.02 0.0M
2025-07-15 62.92 62.92 62.92 62.92 0.0M
2025-07-14 62.70 63.02 62.70 63.02 0.0M
2025-07-11 63.31 63.31 63.31 63.31 0.0M
2025-07-10 63.06 63.53 63.06 63.53 0.0M
2025-07-09 62.83 63.24 62.83 63.24 0.0M
2025-07-08 62.65 62.65 62.65 62.65 0.0M
2025-07-07 62.30 62.86 62.30 62.86 0.0M
2025-07-04 62.54 62.54 62.54 62.54 0.0M
2025-07-03 62.21 62.23 62.21 62.23 0.0M
2025-07-02 61.48 61.48 61.36 61.40 0.0M
2025-07-01 61.56 61.56 61.38 61.38 0.0M
2025-06-30 62.22 62.22 62.22 62.22 0.0M
2025-06-27 62.20 62.20 62.20 62.20 0.0M
2025-06-26 61.52 61.52 61.41 61.41 0.0M
2025-06-25 61.84 61.84 61.84 61.84 0.0M
2025-06-24 60.94 61.84 60.94 61.84 0.0M
2025-06-23 60.26 60.28 60.26 60.28 0.0M
2025-06-20 60.79 60.81 60.79 60.81 0.0M
2025-06-19 60.38 60.38 60.38 60.38 0.0M
2025-06-18 60.37 60.37 60.37 60.37 0.0M
2025-06-17 59.85 60.04 59.85 60.04 0.0M
2025-06-16 58.81 59.30 58.81 59.20 0.0M
2025-06-13 59.05 59.05 59.05 59.05 0.0M
2025-06-12 60.15 60.15 60.15 60.15 0.0M
2025-06-11 60.65 60.65 60.65 60.65 0.0M
2025-06-10 60.15 60.15 60.15 60.15 0.0M
2025-06-09 59.03 59.49 59.03 59.47 0.0M
2025-06-06 58.71 58.71 58.69 58.69 0.0M
2025-06-05 59.03 59.19 59.03 59.19 0.0M
2025-06-04 58.51 58.51 58.41 58.41 0.0M
2025-06-03 56.80 56.94 56.79 56.94 0.0M
2025-06-02 56.23 56.31 56.12 56.21 0.0M
2025-05-30 57.53 57.61 57.53 57.61 0.0M
2025-05-29 59.04 59.41 59.01 59.41 0.0M
2025-05-28 58.10 58.10 58.01 58.01 0.0M
2025-05-27 57.50 58.00 57.50 58.00 0.0M
2025-05-26 57.02 57.10 57.02 57.10 0.0M
2025-05-23 56.99 57.28 56.41 56.41 0.0M
2025-05-22 57.21 57.21 57.11 57.11 0.0M
2025-05-21 57.87 57.87 57.87 57.87 0.0M
2025-05-20 58.21 58.32 58.21 58.32 0.0M
2025-05-19 57.91 58.02 57.57 57.57 0.0M
2025-05-16 58.87 58.87 58.87 58.87 0.0M
2025-05-15 58.91 58.91 58.70 58.70 0.0M
2025-05-14 59.08 59.08 59.08 59.08 0.0M
2025-05-13 57.55 57.69 57.55 57.69 0.0M
2025-05-12 57.93 58.21 57.93 58.21 0.0M
2025-05-09 54.89 54.89 54.76 54.76 0.0M
2025-05-08 53.97 54.07 53.97 54.07 0.0M
2025-05-07 52.59 52.87 52.59 52.87 0.0M
2025-05-06 53.20 53.20 53.20 53.20 0.0M
2025-05-05 53.45 53.45 53.45 53.45 0.0M
2025-05-02 53.00 53.00 52.82 52.82 0.0M
2025-04-30 51.83 51.96 51.83 51.96 0.0M
2025-04-29 51.80 51.80 51.73 51.73 0.0M
2025-04-28 51.35 52.32 51.35 52.32 0.0M
2025-04-25 51.47 51.63 51.47 51.47 0.0M
2025-04-24 48.90 49.00 48.90 48.95 0.0M
2025-04-23 48.24 48.42 48.24 48.40 0.0M
2025-04-22 45.56 46.30 45.56 46.30 0.0M
2025-04-17 47.95 48.12 47.95 48.12 0.0M
2025-04-16 46.98 47.50 46.98 47.50 0.0M
2025-04-15 48.06 48.87 48.06 48.83 0.0M
2025-04-14 49.69 49.69 48.76 48.98 0.0M
2025-04-11 48.08 48.20 47.56 47.56 0.0M
2025-04-10 50.63 50.63 50.63 50.63 0.0M
2025-04-09 45.03 45.68 45.03 45.68 0.0M
2025-04-08 47.57 48.13 47.51 48.13 0.0M
2025-04-07 44.30 47.92 43.09 47.92 0.0M
2025-04-04 49.49 49.49 47.15 47.15 0.0M
2025-04-03 51.74 52.11 49.96 49.96 0.0M
2025-04-02 53.95 53.95 53.05 53.05 0.0M
2025-04-01 53.44 53.50 53.44 53.50 0.0M
2025-03-31 53.01 53.01 52.60 52.60 0.0M
2025-03-28 55.72 55.72 55.72 55.72 0.0M
2025-03-27 56.80 57.06 56.50 56.50 0.0M
2025-03-26 58.21 58.51 58.21 58.51 0.0M
2025-03-25 58.07 58.60 58.07 58.60 0.0M
2025-03-24 57.06 57.06 57.06 57.06 0.0M
2025-03-21 56.21 56.41 55.78 56.41 0.0M
2025-03-20 56.57 56.84 56.57 56.84 0.0M
2025-03-19 55.53 56.02 55.53 56.02 0.0M
2025-03-18 56.25 56.45 55.38 55.49 0.0M
2025-03-17 55.64 56.46 55.64 56.46 0.0M
2025-03-14 55.02 55.15 55.02 55.15 0.0M
2025-03-13 54.79 54.80 54.79 54.80 0.0M
2025-03-12 54.37 55.80 54.37 55.80 0.0M
2025-03-11 54.14 54.63 54.04 54.25 0.0M
2025-03-10 56.96 56.96 55.05 55.05 0.0M
2025-03-07 56.75 56.75 56.75 56.75 0.0M
2025-03-06 58.23 58.23 57.66 57.76 0.0M
2025-03-05 58.67 58.67 58.33 58.33 0.0M
2025-03-04 59.02 59.02 58.77 58.77 0.0M
2025-03-03 61.70 61.70 60.70 60.70 0.0M
2025-02-28 61.35 61.35 61.35 61.35 0.0M
2025-02-27 64.12 64.24 64.12 64.24 0.0M
2025-02-26 63.44 63.65 63.44 63.65 0.0M
2025-02-25 63.84 64.25 62.95 62.95 0.0M
2025-02-24 66.37 66.37 64.98 64.98 0.0M
2025-02-21 68.31 68.31 68.31 68.31 0.0M
2025-02-20 69.01 69.10 69.01 69.10 0.0M
2025-02-19 69.97 70.14 69.97 70.14 0.0M
2025-02-18 68.99 68.99 68.91 68.91 0.0M
2025-02-17 68.70 68.70 68.70 68.70 0.0M
2025-02-14 68.42 68.45 68.28 68.28 0.0M
2025-02-13 68.24 68.24 68.19 68.19 0.0M
2025-02-12 68.89 68.89 68.89 68.89 0.0M
2025-02-11 69.44 69.57 69.30 69.30 0.0M
2025-02-10 69.07 69.40 69.01 69.40 0.0M
2025-02-07 69.24 69.24 69.24 69.24 0.0M
2025-02-06 68.97 69.22 68.97 69.16 0.0M
2025-02-05 67.65 67.65 67.56 67.56 0.0M
2025-02-04 67.13 67.25 67.13 67.25 0.0M
2025-02-03 66.46 66.46 66.35 66.41 0.0M
2025-01-31 67.60 67.60 67.60 67.60 0.0M
2025-01-30 67.13 67.13 67.08 67.08 0.0M
2025-01-29 67.62 67.62 67.62 67.62 0.0M
2025-01-28 65.79 65.93 65.79 65.93 0.0M
2025-01-27 67.11 67.11 64.59 64.59 0.0M
2025-01-24 69.82 69.82 69.79 69.79 0.0M
2025-01-23 69.67 69.67 69.66 69.66 0.0M
2025-01-22 70.05 70.46 69.59 70.46 0.0M
2025-01-21 69.15 69.33 69.15 69.33 0.0M
2025-01-20 69.58 69.58 69.17 69.17 0.0M
2025-01-17 68.43 68.44 68.43 68.44 0.0M
2025-01-16 68.77 68.93 68.77 68.93 0.0M
2025-01-15 66.50 66.51 66.50 66.51 0.0M
2025-01-14 66.93 66.93 66.64 66.64 0.0M
2025-01-13 65.82 65.82 65.82 65.82 0.0M
2025-01-10 67.56 67.56 67.56 67.56 0.0M
2025-01-09 67.48 67.64 67.48 67.64 0.0M
2025-01-08 68.40 68.40 68.05 68.05 0.0M
2025-01-07 69.74 69.74 68.98 68.98 0.0M
2025-01-06 69.25 69.79 69.25 69.79 0.0M
2025-01-03 68.03 69.17 67.74 69.17 0.0M
2025-01-02 67.20 67.37 67.20 67.37 0.0M