WisdomTree Battery Solutions UCITS ETF - USD Acc (VOLT)

VOLT
🏛️ 德国 →
36.53
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 36.70 36.89 36.48 36.53 0.0M
2025-09-25 36.59 36.70 35.89 36.61 0.0M
2025-09-24 37.09 37.28 36.62 36.65 0.0M
2025-09-23 36.80 37.25 36.80 37.07 0.0M
2025-09-22 36.82 36.82 36.35 36.60 0.0M
2025-09-19 36.06 36.50 35.99 36.50 0.0M
2025-09-18 35.36 35.74 35.25 35.74 0.0M
2025-09-17 34.74 35.04 34.69 35.03 0.0M
2025-09-16 34.71 34.85 34.50 34.57 0.0M
2025-09-15 34.59 34.74 34.49 34.49 0.0M
2025-09-12 34.05 34.26 34.00 34.01 0.0M
2025-09-11 33.63 34.27 33.56 34.22 0.0M
2025-09-10 33.33 33.61 33.33 33.57 0.0M
2025-09-09 33.68 33.77 33.14 33.14 0.0M
2025-09-08 33.35 33.86 33.32 33.71 0.0M
2025-09-05 32.79 32.93 32.49 32.65 0.0M
2025-09-04 31.97 32.04 31.90 31.90 0.0M
2025-09-03 32.00 32.23 31.99 32.05 0.0M
2025-09-02 32.36 32.36 31.75 31.75 0.0M
2025-09-01 32.47 32.48 32.42 32.48 0.0M
2025-08-29 32.70 32.73 32.30 32.31 0.0M
2025-08-28 32.52 32.54 32.41 32.54 0.0M
2025-08-27 32.45 32.46 32.32 32.42 0.0M
2025-08-26 32.34 32.50 32.28 32.48 0.0M
2025-08-25 32.46 32.48 32.25 32.41 0.0M
2025-08-22 31.81 32.31 31.81 32.27 0.0M
2025-08-21 31.67 31.68 31.56 31.65 0.0M
2025-08-20 31.74 31.81 31.47 31.52 0.0M
2025-08-19 32.41 32.52 31.91 31.92 0.0M
2025-08-18 32.55 32.55 32.26 32.44 0.0M
2025-08-15 32.54 32.66 32.33 32.33 0.0M
2025-08-14 32.34 32.48 32.01 32.01 0.0M
2025-08-13 32.32 32.55 32.30 32.30 0.0M
2025-08-12 31.87 32.14 31.60 32.14 0.0M
2025-08-11 31.64 31.94 31.64 31.87 0.0M
2025-08-08 31.31 31.51 31.26 31.26 0.0M
2025-08-07 31.15 31.29 31.04 31.04 0.0M
2025-08-06 31.61 31.61 31.09 31.15 0.0M
2025-08-05 31.37 31.67 31.17 31.17 0.0M
2025-08-04 30.61 31.06 30.57 31.06 0.0M
2025-08-01 30.62 30.62 29.97 30.25 0.0M
2025-07-31 31.08 31.27 31.07 31.09 0.0M
2025-07-30 31.36 31.55 31.36 31.46 0.0M
2025-07-29 32.32 32.35 31.52 31.52 0.0M
2025-07-28 32.78 32.86 32.20 32.32 0.0M
2025-07-25 32.45 32.52 32.22 32.42 0.0M
2025-07-24 32.32 32.87 32.04 32.67 0.0M
2025-07-23 32.10 32.19 32.05 32.09 0.0M
2025-07-22 31.35 31.70 31.08 31.70 0.0M
2025-07-21 32.28 32.32 31.74 32.02 0.0M
2025-07-18 31.90 32.15 31.73 32.06 0.0M
2025-07-17 30.77 31.66 30.75 31.66 0.0M
2025-07-16 30.02 30.46 29.76 29.76 0.0M
2025-07-15 29.88 30.28 29.88 30.22 0.0M
2025-07-14 29.43 29.65 29.43 29.65 0.0M
2025-07-11 29.60 29.70 29.44 29.64 0.0M
2025-07-10 29.18 29.56 29.17 29.53 0.0M
2025-07-09 28.66 29.14 28.66 29.05 0.0M
2025-07-08 28.21 28.76 28.21 28.63 0.0M
2025-07-07 28.02 28.09 27.98 27.98 0.0M
2025-07-04 28.07 28.12 28.01 28.05 0.0M
2025-07-03 28.11 28.48 28.11 28.47 0.0M
2025-07-02 27.64 28.00 27.64 27.99 0.0M
2025-07-01 27.89 27.90 27.45 27.48 0.0M
2025-06-30 27.96 28.13 27.89 28.03 0.0M
2025-06-27 28.08 28.21 28.04 28.16 0.0M
2025-06-26 27.13 27.66 27.10 27.66 0.0M
2025-06-25 27.45 27.49 27.15 27.15 0.0M
2025-06-24 26.87 26.89 26.82 26.89 0.0M
2025-06-23 26.38 26.55 26.37 26.41 0.0M
2025-06-20 26.49 26.65 26.37 26.37 0.0M
2025-06-19 26.55 26.55 26.29 26.29 0.0M
2025-06-18 26.52 26.63 26.44 26.63 0.0M
2025-06-17 26.80 26.80 26.60 26.60 0.0M
2025-06-16 26.56 26.89 26.56 26.78 0.0M
2025-06-13 26.63 26.68 26.55 26.57 0.0M
2025-06-12 27.37 27.37 27.07 27.10 0.0M
2025-06-11 27.42 27.71 27.41 27.68 0.0M
2025-06-10 27.13 27.37 27.13 27.30 0.0M
2025-06-09 26.68 27.11 26.68 27.11 0.0M
2025-06-06 26.14 26.51 26.14 26.47 0.0M
2025-06-05 26.28 26.40 26.01 26.17 0.0M
2025-06-04 26.30 26.43 26.21 26.35 0.0M
2025-06-03 25.51 26.21 25.43 26.21 0.0M
2025-06-02 25.57 25.66 25.40 25.46 0.0M
2025-05-30 26.20 26.29 25.88 25.88 0.0M
2025-05-29 26.92 26.92 26.41 26.41 0.0M
2025-05-28 26.11 26.42 26.11 26.42 0.0M
2025-05-27 25.99 26.13 25.94 26.13 0.0M
2025-05-26 25.92 25.99 25.83 25.92 0.0M
2025-05-23 25.77 25.90 25.40 25.70 0.0M
2025-05-22 26.01 26.01 25.49 25.78 0.0M
2025-05-21 26.24 26.31 26.14 26.23 0.0M
2025-05-20 26.29 26.41 26.25 26.41 0.0M
2025-05-19 26.91 26.91 26.30 26.30 0.0M
2025-05-16 26.83 27.00 26.78 27.00 0.0M
2025-05-15 26.84 26.84 26.65 26.74 0.0M
2025-05-14 26.93 26.95 26.80 26.93 0.0M
2025-05-13 26.94 27.03 26.78 27.02 0.0M
2025-05-12 27.19 27.24 27.00 27.04 0.0M
2025-05-09 25.98 26.11 25.98 26.02 0.0M
2025-05-08 25.72 26.11 25.72 26.11 0.0M
2025-05-07 25.48 25.53 25.46 25.46 0.0M
2025-05-06 25.57 25.57 25.37 25.53 0.0M
2025-05-05 25.47 25.65 25.44 25.61 0.0M
2025-05-02 25.36 25.52 25.18 25.47 0.0M
2025-04-30 25.22 25.26 24.70 25.04 0.0M
2025-04-29 25.18 25.28 25.15 25.15 0.0M
2025-04-28 25.05 25.30 25.05 25.10 0.0M
2025-04-25 25.11 25.11 24.85 25.07 0.0M
2025-04-24 24.37 24.91 24.37 24.87 0.0M
2025-04-23 24.39 24.83 24.37 24.54 0.0M
2025-04-22 23.77 23.98 23.68 23.96 0.0M
2025-04-17 23.97 23.97 23.79 23.82 0.0M
2025-04-16 23.76 23.95 23.75 23.95 0.0M
2025-04-15 24.13 24.21 23.98 24.21 0.0M
2025-04-14 23.65 23.97 23.65 23.83 0.0M
2025-04-11 23.48 23.48 23.12 23.12 0.0M
2025-04-10 24.22 24.22 23.19 23.19 0.0M
2025-04-09 22.31 22.69 22.11 22.23 0.0M
2025-04-08 23.13 23.60 23.13 23.22 0.0M
2025-04-07 21.62 23.18 21.52 22.73 0.0M
2025-04-04 24.80 24.91 23.27 23.54 0.0M
2025-04-03 25.58 25.74 24.92 24.92 0.0M
2025-04-02 26.59 26.59 26.40 26.52 0.0M
2025-04-01 26.43 26.60 26.17 26.60 0.0M
2025-03-31 26.49 26.49 26.30 26.41 0.0M
2025-03-28 27.47 27.47 26.93 26.94 0.0M
2025-03-27 27.92 27.92 27.72 27.76 0.0M
2025-03-26 28.37 28.37 28.04 28.11 0.0M
2025-03-25 28.28 28.41 28.20 28.33 0.0M
2025-03-24 28.47 28.47 28.23 28.33 0.0M
2025-03-21 28.32 28.32 28.09 28.19 0.0M
2025-03-20 28.57 28.60 28.31 28.42 0.0M
2025-03-19 28.41 28.60 28.36 28.60 0.0M
2025-03-18 28.43 28.52 28.27 28.42 0.0M
2025-03-17 28.24 28.58 28.24 28.52 0.0M
2025-03-14 27.80 28.13 27.80 28.11 0.0M
2025-03-13 27.63 27.75 27.59 27.64 0.0M
2025-03-12 27.80 27.92 27.69 27.80 0.0M
2025-03-11 27.59 27.66 27.35 27.42 0.0M
2025-03-10 27.98 28.00 27.59 27.73 0.0M
2025-03-07 28.10 28.10 27.81 27.81 0.0M
2025-03-06 28.21 28.34 28.04 28.34 0.0M
2025-03-05 27.99 28.08 27.75 27.80 0.0M
2025-03-04 28.00 28.00 27.35 27.48 0.0M
2025-03-03 28.82 28.97 28.69 28.72 0.0M
2025-02-28 28.43 28.43 28.15 28.32 0.0M
2025-02-27 28.80 28.89 28.69 28.87 0.0M
2025-02-26 28.40 28.79 28.39 28.75 0.0M
2025-02-25 28.31 28.31 27.92 27.97 0.0M
2025-02-24 28.69 28.84 28.27 28.35 0.0M
2025-02-21 29.09 29.22 29.01 29.01 0.0M
2025-02-20 29.05 29.23 28.83 28.85 0.0M
2025-02-19 29.10 29.14 28.87 29.03 0.0M
2025-02-18 28.89 29.08 28.83 29.08 0.0M
2025-02-17 28.65 28.77 28.60 28.74 0.0M
2025-02-14 28.63 28.75 28.62 28.68 0.0M
2025-02-13 28.07 28.44 28.06 28.40 0.0M
2025-02-12 28.23 28.23 28.04 28.10 0.0M
2025-02-11 28.54 28.56 28.28 28.33 0.0M
2025-02-10 28.72 28.81 28.60 28.78 0.0M
2025-02-07 28.66 28.79 28.57 28.61 0.0M
2025-02-06 28.53 28.67 28.50 28.67 0.0M
2025-02-05 28.00 28.30 27.90 28.30 0.0M
2025-02-04 28.18 28.29 27.95 28.29 0.0M
2025-02-03 28.04 28.35 27.83 28.35 0.0M
2025-01-31 28.72 28.89 28.71 28.87 0.0M
2025-01-30 28.57 28.77 28.55 28.73 0.0M
2025-01-29 28.20 28.32 28.20 28.28 0.0M
2025-01-28 28.20 28.30 27.83 27.90 0.0M
2025-01-27 28.94 28.94 28.17 28.17 0.0M
2025-01-24 29.15 29.40 28.99 29.39 0.0M
2025-01-23 28.93 28.96 28.75 28.96 0.0M
2025-01-22 29.09 29.27 29.00 29.10 0.0M
2025-01-21 28.91 29.08 28.75 29.08 0.0M
2025-01-20 29.13 29.14 28.85 29.13 0.0M
2025-01-17 28.89 29.20 28.85 29.14 0.0M
2025-01-16 28.78 28.78 28.61 28.66 0.0M
2025-01-15 28.27 28.72 28.27 28.68 0.0M
2025-01-14 28.53 28.63 28.23 28.32 0.0M
2025-01-13 28.36 28.36 28.03 28.03 0.0M
2025-01-10 28.60 28.62 28.35 28.35 0.0M
2025-01-09 28.93 28.95 28.76 28.87 0.0M
2025-01-08 29.44 29.51 28.90 28.98 0.0M
2025-01-07 29.34 29.60 29.31 29.52 0.0M
2025-01-06 29.16 29.54 29.02 29.49 0.0M
2025-01-03 28.58 29.03 28.43 29.00 0.0M
2025-01-02 28.39 28.83 28.27 28.83 0.0M