WisdomTree BioRevolution UCITS ETF - USD Acc (WDNA)

WDNA
🏛️ 德国 →
15.67
最后更新: 2025-10-03
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
2022-12-30 17.48 17.48 17.39 17.39 0.0M
2022-12-29 17.21 17.57 17.21 17.57 0.0M
2022-12-28 17.33 17.35 17.27 17.27 0.0M
2022-12-27 17.65 17.74 17.42 17.42 0.0M
2022-12-23 17.77 17.78 17.62 17.62 0.0M
2022-12-22 17.84 17.84 17.63 17.63 0.0M
2022-12-21 17.64 17.98 17.64 17.98 0.0M
2022-12-20 17.51 17.53 17.46 17.53 0.0M
2022-12-19 17.87 17.93 17.61 17.61 0.0M
2022-12-16 17.94 17.94 17.77 17.77 0.0M
2022-12-15 18.30 18.39 18.01 18.01 0.0M
2022-12-14 18.44 18.55 18.40 18.55 0.0M
2022-12-13 18.37 18.44 18.37 18.43 0.0M
2022-12-12 18.22 18.27 18.17 18.27 0.0M
2022-12-09 18.51 18.63 18.36 18.36 0.0M
2022-12-08 18.40 18.56 18.40 18.45 0.0M
2022-12-07 18.43 18.43 18.31 18.35 0.0M
2022-12-06 18.81 18.81 18.45 18.45 0.0M
2022-12-05 19.17 19.17 18.80 18.80 0.0M
2022-12-02 18.93 19.01 18.90 19.01 0.0M
2022-12-01 19.19 19.19 19.07 19.07 0.0M
2022-11-30 18.63 18.73 18.63 18.73 0.0M
2022-11-29 18.72 18.72 18.66 18.66 0.0M
2022-11-28 18.83 18.84 18.63 18.74 0.0M
2022-11-25 18.84 18.88 18.84 18.86 0.0M
2022-11-24 18.84 18.95 18.84 18.90 0.0M
2022-11-23 18.89 18.93 18.89 18.90 0.0M
2022-11-22 18.81 18.83 18.79 18.79 0.0M
2022-11-21 18.75 18.96 18.75 18.87 0.0M
2022-11-18 18.67 18.84 18.67 18.78 0.0M
2022-11-17 18.92 18.92 18.61 18.61 0.0M
2022-11-16 19.30 19.30 18.91 18.91 0.0M
2022-11-15 19.24 19.40 19.24 19.40 0.0M
2022-11-14 19.30 19.38 19.30 19.38 0.0M
2022-11-11 19.15 19.19 19.15 19.19 0.0M
2022-11-10 18.53 19.21 18.53 19.11 0.0M
2022-11-09 18.79 18.83 18.70 18.70 0.0M
2022-11-08 18.75 19.08 18.75 19.07 0.0M
2022-11-07 18.92 19.01 18.86 18.86 0.0M
2022-11-04 19.28 19.48 18.89 18.91 0.0M
2022-11-03 19.32 19.32 19.18 19.26 0.0M
2022-11-02 19.60 19.60 19.46 19.46 0.0M
2022-11-01 19.50 19.57 19.50 19.56 0.0M
2022-10-31 19.43 19.65 19.40 19.51 0.0M
2022-10-28 18.89 19.20 18.89 19.20 0.0M
2022-10-27 19.15 19.15 19.09 19.10 0.0M
2022-10-26 18.86 19.38 18.86 19.38 0.0M
2022-10-25 18.67 18.84 18.60 18.84 0.0M
2022-10-24 18.70 18.76 18.54 18.54 0.0M
2022-10-21 18.34 18.53 18.28 18.53 0.0M
2022-10-20 18.41 18.59 18.41 18.59 0.0M
2022-10-19 18.98 19.07 18.63 18.63 0.0M
2022-10-18 19.07 19.26 18.90 18.90 0.0M
2022-10-17 18.61 18.86 18.61 18.86 0.0M
2022-10-14 18.93 19.03 18.93 19.03 0.0M
2022-10-13 18.65 18.72 18.65 18.66 0.0M
2022-10-12 18.59 18.65 18.48 18.48 0.0M
2022-10-11 18.36 18.57 18.36 18.57 0.0M
2022-10-10 18.59 18.71 18.49 18.56 0.0M
2022-10-07 19.11 19.17 18.84 18.84 0.0M
2022-10-06 19.10 19.31 19.01 19.17 0.0M
2022-10-05 18.89 18.91 18.84 18.86 0.0M
2022-10-04 18.80 18.90 18.80 18.90 0.0M
2022-10-03 18.41 18.80 18.41 18.63 0.0M
2022-09-30 18.44 18.79 18.44 18.79 0.0M
2022-09-29 18.90 18.90 18.44 18.44 0.0M
2022-09-28 18.66 19.00 18.66 19.00 0.0M
2022-09-27 18.42 18.68 18.42 18.56 0.0M
2022-09-26 18.44 18.47 18.38 18.47 0.0M
2022-09-23 18.62 18.62 18.36 18.36 0.0M
2022-09-22 18.70 18.72 18.58 18.58 0.0M
2022-09-21 19.11 19.20 19.11 19.20 0.0M
2022-09-20 19.20 19.20 19.09 19.09 0.0M
2022-09-19 19.34 19.34 18.93 18.93 0.0M
2022-09-16 19.50 19.54 19.19 19.19 0.0M
2022-09-15 19.76 19.76 19.66 19.66 0.0M
2022-09-14 19.68 19.68 19.60 19.60 0.0M
2022-09-13 20.21 20.21 19.71 19.71 0.0M
2022-09-12 20.14 20.21 20.07 20.07 0.0M
2022-09-09 20.10 20.32 20.10 20.29 0.0M
2022-09-08 19.71 20.16 19.68 20.16 0.0M
2022-09-07 19.30 19.55 19.30 19.49 0.0M
2022-09-06 19.67 19.81 19.50 19.50 0.0M
2022-09-05 19.66 19.66 19.56 19.62 0.0M
2022-09-02 19.77 19.87 19.68 19.82 0.0M
2022-09-01 19.56 19.56 19.37 19.52 0.0M
2022-08-31 19.56 19.64 19.50 19.50 0.0M
2022-08-30 19.89 19.91 19.56 19.56 0.0M
2022-08-29 20.01 20.07 19.84 19.88 0.0M
2022-08-26 20.91 20.91 20.35 20.35 0.0M
2022-08-25 20.84 20.90 20.76 20.76 0.0M
2022-08-24 20.36 20.72 20.36 20.72 0.0M
2022-08-23 20.45 20.45 20.25 20.25 0.0M
2022-08-22 20.41 20.46 20.36 20.46 0.0M
2022-08-19 20.59 20.61 20.47 20.47 0.0M
2022-08-18 20.64 20.70 20.55 20.63 0.0M
2022-08-17 21.06 21.10 20.67 20.67 0.0M
2022-08-16 21.36 21.45 21.10 21.10 0.0M
2022-08-15 21.03 21.16 21.00 21.11 0.0M
2022-08-12 20.51 21.01 20.51 20.96 0.0M
2022-08-11 20.87 20.87 20.76 20.78 0.0M
2022-08-10 20.44 20.48 20.30 20.48 0.0M
2022-08-09 20.69 20.69 20.37 20.37 0.0M
2022-08-08 20.73 20.83 20.70 20.72 0.0M
2022-08-05 20.36 20.46 20.36 20.43 0.0M
2022-08-04 20.36 20.36 20.19 20.19 0.0M
2022-08-03 19.80 20.36 19.80 20.36 0.0M
2022-08-02 19.40 19.83 19.38 19.83 0.0M
2022-08-01 19.77 19.77 19.63 19.63 0.0M
2022-07-29 19.79 19.83 19.72 19.72 0.0M
2022-07-28 19.68 19.85 19.68 19.77 0.0M
2022-07-27 19.60 19.60 19.51 19.51 0.0M
2022-07-26 19.28 19.45 19.28 19.41 0.0M
2022-07-25 19.29 19.35 19.19 19.27 0.0M
2022-07-22 19.70 19.74 19.41 19.41 0.0M
2022-07-21 19.42 19.66 19.42 19.66 0.0M
2022-07-20 19.26 19.56 19.26 19.56 0.0M
2022-07-19 18.82 19.18 18.74 19.18 0.0M
2022-07-18 19.29 19.29 19.21 19.21 0.0M
2022-07-15 19.01 19.12 18.99 19.12 0.0M
2022-07-14 19.24 19.24 18.96 18.96 0.0M
2022-07-13 19.15 19.15 18.79 19.11 0.0M
2022-07-12 19.12 19.12 19.05 19.05 0.0M
2022-07-11 19.38 19.46 19.21 19.21 0.0M
2022-07-08 19.26 19.37 19.26 19.37 0.0M
2022-07-07 18.96 19.31 18.94 19.29 0.0M
2022-07-06 18.74 18.82 18.74 18.82 0.0M
2022-07-05 18.17 18.29 18.17 18.29 0.0M
2022-07-04 18.17 18.17 18.01 18.04 0.0M
2022-07-01 17.43 18.00 17.41 18.00 0.0M
2022-06-30 17.68 17.68 17.63 17.63 0.0M
2022-06-29 17.62 17.83 17.58 17.81 0.0M
2022-06-28 18.04 18.04 17.85 17.85 0.0M
2022-06-27 17.97 18.04 17.93 17.93 0.0M
2022-06-24 17.76 17.83 17.72 17.72 0.0M
2022-06-23 17.07 17.40 17.07 17.40 0.0M
2022-06-22 16.85 17.24 16.81 17.23 0.0M
2022-06-21 16.82 17.08 16.82 17.08 0.0M
2022-06-20 16.67 16.75 16.67 16.75 0.0M
2022-06-17 16.36 16.71 16.36 16.71 0.0M
2022-06-16 16.67 16.67 16.19 16.19 0.0M
2022-06-15 16.51 16.74 16.48 16.74 0.0M
2022-06-14 16.68 16.68 16.41 16.48 0.0M
2022-06-13 16.83 16.83 16.52 16.52 0.0M
2022-06-10 17.58 17.58 17.07 17.07 0.0M
2022-06-09 17.98 18.04 17.75 17.75 0.0M
2022-06-08 17.96 18.12 17.83 18.12 0.0M
2022-06-07 17.50 17.73 17.46 17.73 0.0M
2022-06-06 17.84 17.88 17.66 17.66 0.0M
2022-06-03 17.68 17.72 17.65 17.65 0.0M
2022-06-02 17.52 17.54 17.41 17.51 0.0M
2022-06-01 17.71 17.71 17.44 17.44 0.0M
2022-05-31 18.14 18.14 17.70 17.70 0.0M
2022-05-30 18.13 18.13 18.04 18.05 0.0M
2022-05-27 17.56 17.90 17.54 17.90 0.0M
2022-05-26 17.38 17.61 17.38 17.52 0.0M
2022-05-25 17.47 17.47 17.24 17.24 0.0M
2022-05-24 17.49 17.56 17.25 17.27 0.0M
2022-05-23 17.92 17.92 17.74 17.74 0.0M
2022-05-20 17.70 17.77 17.57 17.57 0.0M
2022-05-19 17.45 17.50 17.29 17.50 0.0M
2022-05-18 17.95 17.95 17.65 17.65 0.0M
2022-05-17 17.81 17.89 17.81 17.89 0.0M
2022-05-16 17.65 17.84 17.65 17.84 0.0M
2022-05-13 17.25 17.76 17.25 17.76 0.0M
2022-05-12 16.50 17.05 16.50 17.05 0.0M
2022-05-11 17.09 17.17 17.06 17.06 0.0M
2022-05-10 16.98 16.98 16.78 16.78 0.0M
2022-05-09 17.67 17.67 17.00 17.00 0.0M
2022-05-06 18.25 18.25 17.75 17.75 0.0M
2022-05-05 18.84 18.84 18.38 18.38 0.0M
2022-05-04 18.67 18.67 18.28 18.30 0.0M
2022-05-03 18.62 18.67 18.52 18.66 0.0M
2022-05-02 18.38 18.41 18.25 18.41 0.0M
2022-04-29 18.68 18.72 18.57 18.68 0.0M
2022-04-28 18.79 18.90 18.35 18.35 0.0M
2022-04-27 18.56 18.68 18.56 18.68 0.0M
2022-04-26 19.02 19.02 18.66 18.66 0.0M
2022-04-25 18.70 18.84 18.68 18.77 0.0M
2022-04-22 19.15 19.15 18.93 18.93 0.0M
2022-04-21 19.57 19.65 19.39 19.39 0.0M
2022-04-20 19.49 19.58 19.46 19.57 0.0M
2022-04-19 20.60 20.60 19.39 19.65 0.0M
2022-04-14 20.04 20.07 20.00 20.03 0.0M
2022-04-13 19.89 20.01 19.89 19.99 0.0M
2022-04-12 19.79 20.11 19.79 20.11 0.0M
2022-04-11 20.16 20.19 19.91 19.97 0.0M
2022-04-08 20.43 20.48 20.33 20.33 0.0M
2022-04-07 20.14 20.27 20.14 20.17 0.0M
2022-04-06 20.21 20.21 19.97 19.98 0.0M
2022-04-05 20.36 20.47 20.35 20.40 0.0M
2022-04-04 20.02 20.30 20.02 20.30 0.0M
2022-04-01 19.61 19.91 19.61 19.82 0.0M
2022-03-31 19.75 19.87 19.68 19.68 0.0M
2022-03-30 19.74 19.84 19.74 19.84 0.0M
2022-03-29 19.57 19.77 19.51 19.74 0.0M
2022-03-28 19.54 19.70 19.43 19.43 0.0M
2022-03-25 19.65 19.72 19.53 19.53 0.0M
2022-03-24 19.66 19.66 19.47 19.47 0.0M
2022-03-23 19.76 19.76 19.67 19.67 0.0M
2022-03-22 19.52 19.70 19.46 19.70 0.0M
2022-03-21 19.72 19.72 19.50 19.50 0.0M
2022-03-18 19.20 19.56 19.20 19.56 0.0M
2022-03-17 18.77 19.02 18.74 18.98 0.0M
2022-03-16 18.39 18.61 18.39 18.61 0.0M
2022-03-15 17.95 18.15 17.95 18.15 0.0M
2022-03-14 18.51 18.51 18.22 18.22 0.0M
2022-03-11 18.74 18.92 18.66 18.66 0.0M
2022-03-10 18.63 18.65 18.43 18.43 0.0M
2022-03-09 18.50 18.70 18.50 18.61 0.0M
2022-03-08 18.31 18.44 18.31 18.31 0.0M
2022-03-07 18.40 18.61 18.40 18.53 0.0M
2022-03-04 18.82 18.82 18.64 18.64 0.0M
2022-03-03 19.09 19.10 18.82 18.85 0.0M
2022-03-02 18.87 19.01 18.87 19.01 0.0M
2022-03-01 18.92 18.92 18.75 18.84 0.0M
2022-02-28 18.48 18.92 18.48 18.92 0.0M
2022-02-25 18.16 18.50 18.16 18.50 0.0M
2022-02-24 17.29 17.95 17.29 17.87 0.0M
2022-02-23 18.15 18.15 17.81 17.81 0.0M
2022-02-22 17.69 17.96 17.69 17.89 0.0M
2022-02-21 18.07 18.07 17.83 17.83 0.0M
2022-02-18 18.32 18.40 18.03 18.03 0.0M
2022-02-17 18.66 18.69 18.40 18.47 0.0M
2022-02-16 18.72 18.94 18.60 18.67 0.0M
2022-02-15 18.47 18.82 18.47 18.82 0.0M
2022-02-14 18.81 18.81 18.58 18.58 0.0M
2022-02-11 18.82 19.06 18.81 18.93 0.0M
2022-02-10 19.25 19.33 19.14 19.14 0.0M
2022-02-09 18.82 19.21 18.82 19.21 0.0M
2022-02-08 18.86 18.86 18.69 18.69 0.0M
2022-02-07 18.66 18.86 18.53 18.81 0.0M
2022-02-04 18.68 18.68 18.47 18.54 0.0M
2022-02-03 19.15 19.15 18.74 18.74 0.0M
2022-02-02 19.55 19.55 19.18 19.18 0.0M
2022-02-01 19.29 19.58 19.28 19.57 0.0M
2022-01-31 18.90 19.14 18.77 19.14 0.0M
2022-01-28 18.43 18.48 18.27 18.48 0.0M
2022-01-27 18.44 18.78 18.44 18.78 0.0M
2022-01-26 18.79 19.05 18.79 18.97 0.0M
2022-01-25 18.72 18.72 18.44 18.44 0.0M
2022-01-24 18.84 18.84 18.00 18.00 0.0M
2022-01-21 19.07 19.13 18.99 19.03 0.0M
2022-01-20 19.32 19.61 19.32 19.61 0.0M
2022-01-19 19.26 19.52 19.26 19.40 0.0M
2022-01-18 19.96 19.96 19.53 19.53 0.0M
2022-01-17 19.96 20.06 19.96 20.06 0.0M
2022-01-14 19.76 19.77 19.66 19.66 0.0M
2022-01-13 20.24 20.32 20.00 20.04 0.0M
2022-01-12 20.95 20.95 20.42 20.42 0.0M
2022-01-11 20.62 20.68 20.55 20.66 0.0M
2022-01-10 20.71 20.71 20.25 20.37 0.0M
2022-01-07 20.80 21.04 20.78 20.78 0.0M
2022-01-06 21.10 21.10 20.97 21.00 0.0M
2022-01-05 22.04 22.04 21.67 21.67 0.0M
2022-01-04 22.60 22.60 21.92 21.93 0.0M
2022-01-03 22.50 22.50 22.39 22.39 0.0M