WisdomTree Battery Solutions UCITS ETF - USD Acc (VOLT)

VOLT
🏛️ 法国 →
36.54
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 36.65 36.72 36.65 36.54 0.0M
2025-09-25 36.59 36.71 36.59 36.53 0.0M
2025-09-24 37.11 37.11 36.78 36.70 0.0M
2025-09-23 36.81 36.81 36.81 37.03 0.0M
2025-09-22 36.78 36.78 36.75 36.57 0.0M
2025-09-19 36.10 36.10 36.03 36.44 0.0M
2025-09-18 35.31 35.55 35.31 35.67 0.0M
2025-09-17 34.80 34.80 34.80 34.98 0.0M
2025-09-16 34.66 34.66 34.66 34.62 0.0M
2025-09-15 34.53 34.68 34.53 34.50 0.0M
2025-09-12 34.00 34.14 34.00 33.96 0.0M
2025-09-11 33.60 33.60 33.60 34.22 0.0M
2025-09-10 33.38 33.38 33.38 33.54 0.0M
2025-09-09 33.60 33.60 33.60 33.18 0.0M
2025-09-08 33.35 33.82 33.35 33.75 0.0M
2025-09-05 32.75 32.75 32.75 32.65 0.0M
2025-09-04 31.95 31.95 31.95 31.92 0.0M
2025-09-03 31.97 32.05 31.97 32.04 0.0M
2025-09-02 32.37 32.37 32.06 31.77 0.0M
2025-09-01 32.43 32.50 32.43 32.46 0.0M
2025-08-29 32.67 32.67 32.67 32.33 0.0M
2025-08-28 32.49 32.49 32.49 32.51 0.0M
2025-08-27 32.44 32.50 32.44 32.39 0.0M
2025-08-26 32.35 32.35 32.35 32.47 0.0M
2025-08-25 32.42 32.42 32.42 32.39 0.0M
2025-08-22 31.80 31.80 31.80 32.22 0.0M
2025-08-21 31.67 31.67 31.67 31.59 0.0M
2025-08-20 31.76 31.76 31.76 31.51 0.0M
2025-08-19 32.50 32.50 32.45 31.94 0.0M
2025-08-18 32.40 32.40 32.40 32.45 0.0M
2025-08-15 32.52 32.52 32.52 32.35 0.0M
2025-08-14 32.33 32.33 32.03 32.02 0.0M
2025-08-13 32.30 32.52 32.30 32.41 0.0M
2025-08-12 31.80 31.80 31.58 32.08 0.0M
2025-08-11 31.64 31.64 31.64 31.86 0.0M
2025-08-08 31.35 31.35 31.35 31.29 0.0M
2025-08-07 31.03 31.03 31.03 31.10 0.0M
2025-08-06 31.57 31.57 31.57 31.14 0.0M
2025-08-05 31.31 31.37 31.31 31.27 0.0M
2025-08-04 30.47 30.97 30.47 31.07 0.0M
2025-08-01 30.56 30.56 30.56 30.26 0.0M
2025-07-31 31.17 31.17 31.17 31.11 0.0M
2025-07-30 31.37 31.37 31.37 31.43 0.0M
2025-07-29 32.27 32.27 32.27 31.53 0.0M
2025-07-28 32.76 32.76 32.76 32.23 0.0M
2025-07-25 32.47 32.47 32.47 32.37 0.0M
2025-07-24 32.28 32.28 32.26 32.72 0.0M
2025-07-23 32.05 32.05 32.05 32.06 0.0M
2025-07-22 31.37 31.37 31.37 31.59 0.0M
2025-07-21 32.31 32.31 32.17 32.05 0.0M
2025-07-18 31.93 31.93 31.93 31.97 0.0M
2025-07-17 30.74 30.74 30.74 31.62 0.0M
2025-07-16 30.02 30.52 30.02 29.99 0.0M
2025-07-15 29.88 30.22 29.88 30.23 0.0M
2025-07-14 29.47 29.47 29.47 29.67 0.0M
2025-07-11 29.60 29.60 29.60 29.61 0.0M
2025-07-10 29.17 29.31 29.17 29.48 0.0M
2025-07-09 28.72 29.02 28.72 29.03 0.0M
2025-07-08 28.21 28.21 28.21 28.63 0.0M
2025-07-07 28.01 28.01 28.01 27.97 0.0M
2025-07-04 28.10 28.10 28.10 28.05 0.0M
2025-07-03 28.18 28.18 28.18 28.46 0.0M
2025-07-02 27.67 27.67 27.67 28.00 0.0M
2025-07-01 27.93 27.93 27.93 27.49 0.0M
2025-06-30 27.96 27.96 27.96 28.04 0.0M
2025-06-27 28.08 28.24 28.08 28.14 0.0M
2025-06-26 27.16 27.16 27.16 27.66 0.0M
2025-06-25 27.46 27.46 27.46 27.12 0.0M
2025-06-24 26.87 26.87 26.87 26.85 0.0M
2025-06-23 26.37 26.37 26.35 26.46 0.0M
2025-06-20 26.51 26.51 26.51 26.37 0.0M
2025-06-19 26.54 26.54 26.40 26.34 0.0M
2025-06-18 26.52 26.52 26.52 26.64 0.0M
2025-06-17 26.78 26.78 26.78 26.66 0.0M
2025-06-16 26.63 26.63 26.63 26.79 0.0M
2025-06-13 26.64 26.64 26.64 26.55 0.0M
2025-06-12 27.35 27.35 27.35 27.17 0.0M
2025-06-11 27.42 27.42 27.42 27.61 0.0M
2025-06-10 27.14 27.14 27.14 27.26 0.0M
2025-06-09 26.69 26.91 26.69 27.12 0.0M
2025-06-06 26.14 26.14 26.14 26.49 0.0M
2025-06-05 26.28 26.28 26.28 26.18 0.0M
2025-06-04 26.30 26.30 26.30 26.33 0.0M
2025-06-03 25.51 25.51 25.51 26.14 0.0M
2025-06-02 25.57 25.65 25.45 25.47 0.0M
2025-05-30 26.18 26.18 26.18 25.97 0.0M
2025-05-29 26.95 26.95 26.95 26.44 0.0M
2025-05-28 26.16 26.16 26.16 26.41 0.0M
2025-05-27 25.98 25.98 25.98 26.06 0.0M
2025-05-26 25.98 25.98 25.98 25.91 0.0M
2025-05-23 25.86 25.86 25.86 25.69 0.0M
2025-05-22 25.91 25.91 25.91 25.76 0.0M
2025-05-21 26.23 26.28 26.23 26.26 0.0M
2025-05-20 26.25 26.25 26.25 26.37 0.0M
2025-05-19 26.74 26.74 26.62 26.30 0.0M
2025-05-16 26.82 26.82 26.82 26.99 0.0M
2025-05-15 26.81 26.81 26.81 26.73 0.0M
2025-05-14 26.97 26.97 26.97 26.89 0.0M
2025-05-13 26.89 26.89 26.89 26.99 0.0M
2025-05-12 26.85 26.85 26.85 27.00 0.0M
2025-05-09 25.99 25.99 25.99 26.00 0.0M
2025-05-08 25.81 25.81 25.81 26.06 0.0M
2025-05-07 25.49 25.49 25.49 25.43 0.0M
2025-05-06 25.53 25.57 25.53 25.57 0.0M
2025-05-05 25.46 25.50 25.46 25.61 0.0M
2025-05-02 25.36 25.41 25.36 25.47 0.0M
2025-04-30 25.21 25.21 25.21 25.01 0.0M
2025-04-29 25.21 25.21 25.21 25.16 0.0M
2025-04-28 25.12 25.12 25.12 25.12 0.0M
2025-04-25 25.07 25.07 25.07 25.02 0.0M
2025-04-24 24.41 24.41 24.41 24.84 0.0M
2025-04-23 24.44 24.44 24.44 24.55 0.0M
2025-04-22 23.71 24.02 23.71 23.90 0.0M
2025-04-17 24.00 24.00 24.00 23.82 0.0M
2025-04-16 23.69 23.69 23.69 23.91 0.0M
2025-04-15 24.11 24.11 24.06 24.14 0.0M
2025-04-14 23.64 23.64 23.64 23.86 0.0M
2025-04-11 23.47 23.47 23.47 23.12 0.0M
2025-04-10 23.29 23.29 23.29 23.29 0.0M
2025-04-09 22.88 22.88 22.88 22.24 0.0M
2025-04-08 23.24 23.68 23.24 23.16 0.0M
2025-04-07 22.62 22.62 22.62 22.62 0.0M
2025-04-04 24.83 24.83 24.83 23.66 0.0M
2025-04-03 25.46 25.46 25.46 25.01 0.0M
2025-04-02 26.60 26.60 26.60 26.47 0.0M
2025-04-01 26.43 26.43 26.39 26.59 0.0M
2025-03-31 26.55 26.55 26.55 26.35 0.0M
2025-03-28 27.44 27.44 27.44 26.91 0.0M
2025-03-27 27.87 27.87 27.87 27.76 0.0M
2025-03-26 28.37 28.37 28.10 28.10 0.0M
2025-03-25 28.25 28.25 28.25 28.31 0.0M
2025-03-24 28.54 28.54 28.54 28.37 0.0M
2025-03-21 28.32 28.32 28.32 28.24 0.0M
2025-03-20 28.75 28.75 28.75 28.46 0.0M
2025-03-19 28.40 28.40 28.40 28.59 0.0M
2025-03-18 28.40 28.40 28.40 28.34 0.0M
2025-03-17 28.28 28.28 28.28 28.52 0.0M
2025-03-14 27.82 27.82 27.82 28.06 0.0M
2025-03-13 27.62 27.62 27.62 27.65 0.0M
2025-03-12 27.82 27.92 27.82 27.74 0.0M
2025-03-11 27.59 27.59 27.59 27.38 0.0M
2025-03-10 28.03 28.03 28.03 27.67 0.0M
2025-03-07 28.11 28.11 28.11 27.84 0.0M
2025-03-06 28.25 28.29 28.25 28.35 0.0M
2025-03-05 27.92 27.92 27.92 27.81 0.0M
2025-03-04 28.04 28.04 28.04 27.39 0.0M
2025-03-03 28.83 28.85 28.83 28.78 0.0M
2025-02-28 28.41 28.41 28.41 28.29 0.0M
2025-02-27 28.81 28.81 28.81 28.87 0.0M
2025-02-26 28.42 28.42 28.42 28.72 0.0M
2025-02-25 28.29 28.29 28.29 27.98 0.0M
2025-02-24 28.72 28.72 28.26 28.30 0.0M
2025-02-21 29.08 29.08 29.00 29.00 0.0M
2025-02-20 29.02 29.02 29.02 28.91 0.0M
2025-02-19 29.11 29.11 29.11 29.01 0.0M
2025-02-18 28.90 28.90 28.90 29.07 0.0M
2025-02-17 28.69 28.69 28.69 28.73 0.0M
2025-02-14 28.64 28.64 28.64 28.69 0.0M
2025-02-13 28.10 28.14 28.10 28.39 0.0M
2025-02-12 28.21 28.21 28.21 28.07 0.0M
2025-02-11 28.51 28.51 28.51 28.36 0.0M
2025-02-10 28.74 28.74 28.74 28.72 0.0M
2025-02-07 28.68 28.68 28.57 28.63 0.0M
2025-02-06 28.52 28.52 28.52 28.61 0.0M
2025-02-05 27.98 27.98 27.98 28.26 0.0M
2025-02-04 28.11 28.11 28.11 28.25 0.0M
2025-02-03 28.01 28.07 27.76 28.23 0.0M
2025-01-31 28.74 28.74 28.74 28.83 0.0M
2025-01-30 28.61 28.61 28.61 28.62 0.0M
2025-01-29 28.16 28.16 28.16 28.26 0.0M
2025-01-28 28.29 28.29 28.29 27.91 0.0M
2025-01-27 28.97 28.97 28.97 28.15 0.0M
2025-01-24 29.14 29.14 29.14 29.32 0.0M
2025-01-23 28.90 28.90 28.90 28.93 0.0M
2025-01-22 29.10 29.10 29.10 29.05 0.0M
2025-01-21 28.87 28.87 28.84 29.04 0.0M
2025-01-20 29.07 29.07 29.07 29.10 0.0M
2025-01-17 28.88 28.98 28.88 29.13 0.0M
2025-01-16 28.78 28.78 28.78 28.64 0.0M
2025-01-15 28.30 28.30 28.30 28.66 0.0M
2025-01-14 28.54 28.54 28.54 28.27 0.0M
2025-01-13 28.39 28.45 28.39 28.05 0.0M
2025-01-10 28.60 28.60 28.60 28.36 0.0M
2025-01-09 28.91 28.91 28.91 28.84 0.0M
2025-01-08 29.48 29.48 29.48 28.94 0.0M
2025-01-07 29.33 29.33 29.33 29.57 0.0M
2025-01-06 29.14 29.14 29.14 29.42 0.0M
2025-01-03 28.58 28.91 28.58 28.96 0.0M
2025-01-02 28.39 28.39 28.39 28.74 0.0M