WisdomTree Cloud Computing UCITS ETF - USD Acc (WTEJ)

WTEJ
🏛️ 德国 →
30.10
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
2021-12-30 45.38 45.55 45.25 45.27 0.0M
2021-12-29 45.76 45.89 44.67 45.13 0.0M
2021-12-28 46.60 46.60 45.52 45.52 0.0M
2021-12-27 46.07 46.60 46.07 46.27 0.0M
2021-12-23 46.07 46.36 45.65 46.10 0.0M
2021-12-22 46.32 46.50 45.78 46.20 0.0M
2021-12-21 44.45 45.24 44.45 45.24 0.0M
2021-12-20 44.18 44.71 43.90 44.19 0.0M
2021-12-17 43.72 44.94 42.50 44.71 0.0M
2021-12-16 45.57 45.96 43.90 43.90 0.0M
2021-12-15 44.17 44.47 43.82 43.82 0.0M
2021-12-14 45.54 45.62 43.91 44.24 0.0M
2021-12-13 45.70 46.35 45.27 45.27 0.0M
2021-12-10 46.50 47.54 45.56 45.56 0.0M
2021-12-09 48.12 48.49 47.06 47.41 0.0M
2021-12-08 47.52 47.94 46.41 47.94 0.0M
2021-12-07 44.80 47.65 44.80 47.33 0.0M
2021-12-06 44.69 44.89 42.80 44.18 0.0M
2021-12-03 46.38 46.92 43.75 44.13 0.0M
2021-12-02 46.22 46.45 45.10 45.80 0.0M
2021-12-01 49.73 50.00 48.11 48.11 0.1M
2021-11-30 49.89 50.44 48.90 48.90 0.0M
2021-11-29 50.50 50.75 49.73 49.90 0.0M
2021-11-26 49.71 50.48 49.20 49.53 0.0M
2021-11-25 50.52 50.98 50.45 50.61 0.0M
2021-11-24 49.42 50.15 48.61 50.15 0.0M
2021-11-23 50.34 50.48 48.49 48.96 0.0M
2021-11-22 53.77 53.77 51.09 51.09 0.0M
2021-11-19 54.16 54.64 53.98 54.36 0.0M
2021-11-18 54.78 55.06 53.65 54.35 0.0M
2021-11-17 55.91 55.93 55.00 55.08 0.0M
2021-11-16 55.23 55.36 54.90 55.36 0.0M
2021-11-15 55.37 55.67 54.98 55.23 0.0M
2021-11-12 54.11 54.83 54.11 54.71 0.0M
2021-11-11 54.07 54.72 54.04 54.40 0.0M
2021-11-10 55.60 55.78 55.11 55.20 0.0M
2021-11-09 54.75 55.59 54.50 55.46 0.0M
2021-11-08 54.55 54.58 54.00 54.56 0.0M
2021-11-05 55.00 55.37 54.14 54.14 0.0M
2021-11-04 53.88 54.77 53.21 54.25 0.1M
2021-11-03 52.70 53.26 52.70 53.02 0.0M
2021-11-02 53.56 53.75 53.02 53.16 0.0M
2021-11-01 53.29 53.58 53.08 53.22 0.0M
2021-10-29 52.37 52.95 51.70 52.95 0.1M
2021-10-28 52.24 52.52 51.88 52.49 0.0M
2021-10-27 53.39 53.39 52.41 52.41 0.0M
2021-10-26 53.96 54.27 53.85 53.86 0.0M
2021-10-25 53.33 54.00 53.05 53.87 0.0M
2021-10-22 53.68 53.86 53.09 53.09 0.0M
2021-10-21 52.80 53.54 52.68 53.29 0.0M
2021-10-20 53.03 53.37 52.59 52.66 0.0M
2021-10-19 52.37 53.23 52.36 53.23 0.0M
2021-10-18 51.99 52.30 51.70 52.23 0.0M
2021-10-15 52.42 52.56 51.94 52.20 0.0M
2021-10-14 51.71 52.65 51.65 52.46 0.0M
2021-10-13 49.68 51.04 49.51 50.76 0.0M
2021-10-12 48.34 49.42 48.03 49.42 0.0M
2021-10-11 48.76 49.52 48.60 49.52 0.0M
2021-10-08 50.00 50.03 49.29 49.29 0.0M
2021-10-07 49.21 50.04 49.20 49.93 0.0M
2021-10-06 47.81 48.86 47.17 48.61 0.0M
2021-10-05 47.45 48.57 47.36 48.17 0.0M
2021-10-04 48.95 49.00 46.81 46.99 0.0M
2021-10-01 48.88 49.12 48.30 49.02 0.0M
2021-09-30 49.01 49.22 48.83 49.08 0.0M
2021-09-29 49.06 49.50 48.54 48.54 0.0M
2021-09-28 50.01 50.39 48.47 48.53 0.0M
2021-09-27 51.70 51.82 50.27 50.75 0.0M
2021-09-24 51.62 51.62 51.00 51.30 0.0M
2021-09-23 51.41 51.64 51.07 51.07 0.0M
2021-09-22 50.64 51.11 50.42 51.11 0.0M
2021-09-21 50.22 50.87 50.10 50.62 0.0M
2021-09-20 51.18 51.19 49.92 50.10 0.0M
2021-09-17 51.30 51.68 51.12 51.16 0.0M
2021-09-16 50.09 50.88 50.09 50.77 0.0M
2021-09-15 50.19 50.20 49.60 49.78 0.0M
2021-09-14 49.81 50.29 49.65 50.20 0.0M
2021-09-13 50.59 50.65 49.27 49.79 0.0M
2021-09-10 50.87 51.19 50.47 50.64 0.0M
2021-09-09 50.68 51.44 50.58 51.26 0.0M
2021-09-08 52.13 52.15 51.14 51.32 0.0M
2021-09-07 52.44 52.50 51.92 52.15 0.0M
2021-09-06 52.44 52.66 52.43 52.56 0.0M
2021-09-03 51.50 52.20 51.05 52.16 0.0M
2021-09-02 51.22 51.70 51.19 51.70 0.0M
2021-09-01 51.11 51.29 50.86 51.29 0.0M
2021-08-31 51.19 51.28 50.46 50.79 0.0M
2021-08-30 50.85 51.22 50.52 50.99 0.0M
2021-08-27 49.88 50.79 49.88 50.76 0.0M
2021-08-26 49.77 50.50 49.73 49.99 0.0M
2021-08-25 49.86 50.15 49.69 50.04 0.0M
2021-08-24 49.12 49.71 48.98 49.63 0.0M
2021-08-23 47.98 48.65 47.94 48.57 0.0M
2021-08-20 47.50 48.14 47.11 48.01 0.0M
2021-08-19 47.11 47.86 46.91 47.68 0.0M
2021-08-18 47.69 48.07 47.34 47.86 0.0M
2021-08-17 47.67 47.76 47.06 47.42 0.0M
2021-08-16 48.40 48.44 47.03 47.64 0.0M
2021-08-13 48.96 48.96 48.38 48.49 0.0M
2021-08-12 47.87 48.98 47.87 48.81 0.0M
2021-08-11 48.58 48.68 47.81 47.82 0.0M
2021-08-10 49.30 49.71 48.72 48.93 0.0M
2021-08-09 49.08 49.42 48.86 49.30 0.0M
2021-08-06 49.28 49.62 48.66 48.95 0.1M
2021-08-05 48.63 49.25 48.50 49.25 0.0M
2021-08-04 47.88 48.60 47.61 48.40 0.0M
2021-08-03 47.73 48.33 47.36 47.52 0.0M
2021-08-02 48.00 48.02 46.93 47.94 0.0M
2021-07-30 47.38 48.23 47.38 47.89 0.0M
2021-07-29 48.00 48.48 47.90 48.40 0.0M
2021-07-28 47.32 48.36 47.30 48.23 0.0M
2021-07-27 48.37 48.37 46.47 46.47 0.1M
2021-07-26 48.54 48.57 48.03 48.26 0.0M
2021-07-23 48.37 48.69 48.23 48.69 0.0M
2021-07-22 47.73 48.36 47.54 48.19 0.0M
2021-07-21 47.25 47.33 46.78 47.33 0.0M
2021-07-20 46.14 46.84 45.85 46.84 0.0M
2021-07-19 45.64 45.75 44.58 45.75 0.0M
2021-07-16 45.34 45.85 45.06 45.66 0.0M
2021-07-15 45.95 46.23 45.29 45.75 0.1M
2021-07-14 47.19 47.31 46.44 46.44 0.0M
2021-07-13 47.15 47.69 46.95 47.69 0.0M
2021-07-12 47.58 48.08 46.89 47.01 0.0M
2021-07-09 47.52 47.52 46.79 47.35 0.0M
2021-07-08 47.75 47.75 45.92 46.74 0.0M
2021-07-07 48.03 48.42 47.52 47.71 0.0M
2021-07-06 46.57 48.09 46.56 47.89 0.0M
2021-07-05 46.82 46.82 46.52 46.68 0.0M
2021-07-02 46.51 47.18 46.47 46.86 0.0M
2021-07-01 46.53 46.72 45.91 46.12 0.1M
2021-06-30 47.63 47.63 46.89 47.07 0.0M
2021-06-29 47.01 47.47 46.91 47.11 0.0M
2021-06-28 46.70 47.44 46.56 47.01 0.0M
2021-06-25 46.73 46.83 46.15 46.49 0.0M
2021-06-24 46.45 47.06 46.45 46.99 0.0M
2021-06-23 46.37 46.49 45.98 46.26 0.0M
2021-06-22 45.71 46.23 45.60 46.22 0.0M
2021-06-21 45.92 46.30 44.82 45.74 0.1M
2021-06-18 45.10 45.77 44.59 45.55 0.0M
2021-06-17 43.13 44.98 43.03 44.94 0.0M
2021-06-16 42.54 43.19 42.52 42.87 0.0M
2021-06-15 43.32 43.34 42.67 42.67 0.0M
2021-06-14 42.85 43.10 42.72 42.97 0.0M
2021-06-11 41.82 42.33 41.70 42.19 0.0M
2021-06-10 40.92 41.34 40.53 41.30 0.0M
2021-06-09 41.00 41.33 40.89 40.98 0.0M
2021-06-08 40.71 41.16 40.49 40.69 0.0M
2021-06-07 39.80 40.46 39.59 40.30 0.0M
2021-06-04 39.43 40.04 39.43 39.94 0.0M
2021-06-03 39.97 40.10 39.35 39.61 0.0M
2021-06-02 39.67 40.01 39.62 39.85 0.0M
2021-06-01 39.67 40.16 39.10 39.34 0.0M
2021-05-31 40.13 40.13 39.80 39.81 0.0M
2021-05-28 40.01 40.68 39.90 40.30 0.0M
2021-05-27 39.75 39.76 38.83 39.61 0.0M
2021-05-26 39.33 39.83 39.24 39.75 0.0M
2021-05-25 39.34 39.41 39.01 39.16 0.0M
2021-05-21 38.62 39.06 38.52 38.83 0.0M
2021-05-20 37.48 38.59 37.20 38.58 0.1M
2021-05-19 37.11 37.22 36.30 37.11 0.0M
2021-05-18 37.49 37.90 36.94 37.63 0.0M
2021-05-17 37.35 37.47 36.83 36.98 0.0M
2021-05-14 36.52 37.35 36.33 37.28 0.0M
2021-05-13 36.69 37.50 36.50 36.64 0.0M
2021-05-12 37.82 37.97 36.78 36.78 0.0M
2021-05-11 36.73 37.72 35.80 37.72 0.1M
2021-05-10 37.93 38.02 36.85 37.14 0.0M
2021-05-07 38.00 39.08 37.92 38.58 0.1M
2021-05-06 39.13 39.27 37.30 37.66 0.1M
2021-05-05 39.76 40.10 39.36 39.94 0.0M
2021-05-04 40.92 40.92 39.01 39.01 0.1M
2021-05-03 42.20 42.31 40.87 41.05 0.0M
2021-04-30 42.14 42.83 41.82 42.42 0.0M
2021-04-29 43.57 43.63 42.14 42.14 0.0M
2021-04-28 43.55 43.57 42.96 43.50 0.0M
2021-04-27 43.92 44.02 43.22 43.64 0.0M
2021-04-26 42.15 43.42 41.88 43.39 0.0M
2021-04-23 41.76 42.36 41.68 42.28 0.0M
2021-04-22 41.38 42.49 41.16 42.48 0.0M
2021-04-21 40.98 41.33 40.54 41.31 0.0M
2021-04-20 41.50 41.91 40.56 40.62 0.0M
2021-04-19 42.84 42.85 41.54 41.65 0.0M
2021-04-16 43.13 43.46 42.47 42.81 0.0M
2021-04-15 42.71 43.20 42.70 43.11 0.0M
2021-04-14 42.95 43.77 42.68 42.73 0.0M
2021-04-13 42.13 43.16 41.94 42.67 0.0M
2021-04-12 41.89 41.98 41.29 41.88 0.0M
2021-04-09 42.09 42.12 41.25 41.75 0.0M
2021-04-08 41.46 42.05 41.43 41.93 0.1M
2021-04-07 41.80 42.05 41.25 41.29 0.0M
2021-04-06 41.15 41.91 40.93 41.91 0.1M
2021-04-01 40.68 41.99 40.55 41.54 0.1M
2021-03-31 38.97 40.61 38.82 40.43 0.0M
2021-03-30 38.65 39.07 38.10 39.00 0.0M
2021-03-29 39.58 39.83 38.50 38.56 0.0M
2021-03-26 39.47 40.00 39.15 39.52 0.0M
2021-03-25 39.50 39.65 38.37 39.44 0.1M
2021-03-24 41.43 41.76 39.96 40.06 0.1M
2021-03-23 41.16 41.57 40.96 41.38 0.0M
2021-03-22 40.62 41.31 40.54 41.25 0.0M
2021-03-19 40.04 40.64 39.59 40.64 0.0M
2021-03-18 41.35 41.35 40.28 40.59 0.1M
2021-03-17 41.95 41.95 40.62 40.82 0.0M
2021-03-16 42.62 42.91 42.00 42.18 0.0M
2021-03-15 41.60 42.15 41.45 42.11 0.0M
2021-03-12 41.63 41.76 40.96 41.17 0.0M
2021-03-11 41.12 42.04 40.93 42.04 0.1M
2021-03-10 40.91 42.07 40.62 41.15 0.1M
2021-03-09 39.00 41.13 39.00 40.86 0.1M
2021-03-08 39.20 40.90 39.02 40.13 0.1M
2021-03-05 39.76 40.62 37.32 37.76 0.1M
2021-03-04 41.42 41.53 39.88 40.82 0.1M
2021-03-03 44.24 44.38 42.35 42.75 0.1M
2021-03-02 45.19 45.49 44.38 44.38 0.1M
2021-03-01 44.36 44.95 44.22 44.82 0.1M
2021-02-26 42.71 43.73 42.30 43.55 0.1M
2021-02-25 45.42 45.42 43.97 44.03 0.0M
2021-02-24 44.74 45.53 44.15 45.24 0.0M
2021-02-23 46.26 46.28 42.37 44.56 0.1M
2021-02-22 48.22 48.29 46.60 46.88 0.0M
2021-02-19 48.17 48.89 47.93 48.84 0.0M
2021-02-18 48.27 48.27 47.23 47.93 0.0M
2021-02-17 48.81 48.86 47.47 47.47 0.0M
2021-02-16 49.61 49.68 48.70 48.83 0.0M
2021-02-15 49.39 49.59 49.15 49.54 0.1M
2021-02-12 48.95 49.10 48.50 49.05 0.1M
2021-02-11 48.74 49.08 48.51 49.08 0.1M
2021-02-10 48.95 49.19 47.83 48.49 0.0M
2021-02-09 48.30 48.65 48.16 48.43 0.0M
2021-02-08 48.39 49.04 48.31 48.44 0.1M
2021-02-05 47.70 47.90 47.40 47.81 0.1M
2021-02-04 46.37 47.18 46.33 47.10 0.0M
2021-02-03 46.83 46.93 45.95 46.10 0.1M
2021-02-02 45.21 46.18 45.09 46.04 0.0M
2021-02-01 43.87 44.52 43.87 44.43 0.0M
2021-01-29 43.60 44.22 43.21 43.62 0.1M
2021-01-28 43.07 43.95 42.59 43.75 0.1M
2021-01-27 44.08 44.11 41.95 43.59 0.1M
2021-01-26 44.89 45.10 44.58 44.65 0.0M
2021-01-25 45.76 46.77 44.30 45.01 0.1M
2021-01-22 45.17 45.48 44.93 45.20 0.0M
2021-01-21 45.86 45.88 45.11 45.49 0.0M
2021-01-20 44.78 45.75 44.78 45.43 0.0M
2021-01-19 44.49 44.64 44.07 44.26 0.1M
2021-01-18 44.12 44.30 44.03 44.18 0.1M
2021-01-15 44.34 44.95 44.00 44.14 0.1M
2021-01-14 44.34 45.05 44.12 44.56 0.0M
2021-01-13 44.33 44.57 44.00 44.53 0.1M
2021-01-12 44.16 44.36 43.84 44.12 0.1M
2021-01-11 44.25 44.54 43.20 44.44 0.1M
2021-01-08 43.29 44.42 43.11 44.02 0.1M
2021-01-07 41.53 42.76 41.25 42.64 0.0M
2021-01-06 41.85 42.07 41.26 41.81 0.1M
2021-01-05 42.45 42.68 42.11 42.52 0.0M
2021-01-04 43.35 43.52 42.08 42.17 0.2M