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
2022-12-30 22.67 22.80 22.59 22.60 0.0M
2022-12-29 21.97 22.88 21.97 22.88 0.0M
2022-12-28 21.97 22.14 21.80 21.94 0.0M
2022-12-27 22.83 22.92 21.93 22.15 0.0M
2022-12-23 22.69 22.88 22.18 22.42 0.0M
2022-12-22 23.30 23.36 22.60 22.60 0.0M
2022-12-21 23.35 23.62 22.97 23.62 0.0M
2022-12-20 22.92 23.35 22.72 23.10 0.0M
2022-12-19 23.88 23.98 23.16 23.16 0.0M
2022-12-16 23.92 24.03 23.45 23.70 0.0M
2022-12-15 24.47 24.50 23.90 24.03 0.0M
2022-12-14 24.76 25.09 24.54 24.94 0.0M
2022-12-13 24.45 25.77 24.42 24.98 0.0M
2022-12-12 23.57 24.54 23.57 24.46 0.1M
2022-12-09 23.68 24.03 23.44 23.88 0.1M
2022-12-08 22.94 23.75 22.77 23.53 0.0M
2022-12-07 23.15 23.15 22.55 22.87 0.1M
2022-12-06 23.45 23.56 22.72 22.95 0.0M
2022-12-05 24.29 24.37 23.72 23.72 0.0M
2022-12-02 24.68 24.68 24.00 24.41 0.0M
2022-12-01 24.32 24.82 23.95 24.58 0.0M
2022-11-30 23.24 23.31 23.00 23.26 0.1M
2022-11-29 23.57 23.65 23.36 23.36 0.0M
2022-11-28 23.62 23.84 23.28 23.62 0.0M
2022-11-25 23.87 23.97 23.63 23.72 0.0M
2022-11-24 23.91 24.16 23.91 24.08 0.0M
2022-11-23 23.19 23.70 23.15 23.68 0.0M
2022-11-22 23.44 23.56 22.80 23.08 0.1M
2022-11-21 23.72 23.83 23.39 23.40 0.0M
2022-11-18 23.97 24.48 23.73 23.77 0.0M
2022-11-17 25.20 25.20 24.00 24.23 0.0M
2022-11-16 26.32 26.32 24.92 25.09 0.0M
2022-11-15 25.48 26.37 25.39 26.37 0.0M
2022-11-14 25.86 25.94 25.05 25.33 0.0M
2022-11-11 25.34 26.00 24.96 25.52 0.1M
2022-11-10 22.78 25.01 22.71 24.86 0.0M
2022-11-09 23.45 23.45 22.51 22.55 0.0M
2022-11-08 23.02 23.59 22.60 23.59 0.0M
2022-11-07 23.23 23.50 22.62 23.04 0.0M
2022-11-04 25.04 25.14 23.14 23.28 0.1M
2022-11-03 25.49 25.98 25.01 25.45 0.0M
2022-11-02 27.18 27.18 25.55 25.55 0.0M
2022-11-01 27.49 27.97 27.08 27.08 0.0M
2022-10-31 27.09 27.63 27.05 27.46 0.0M
2022-10-28 26.78 27.14 26.45 26.69 0.0M
2022-10-27 26.63 27.38 26.40 27.20 0.1M
2022-10-26 26.89 27.38 26.40 27.30 0.0M
2022-10-25 25.81 26.87 25.75 26.78 0.0M
2022-10-24 26.09 26.46 24.99 25.60 0.1M
2022-10-21 25.93 25.96 25.06 25.49 0.0M
2022-10-20 25.65 26.60 25.28 26.52 0.0M
2022-10-19 26.47 26.62 25.83 25.97 0.0M
2022-10-18 26.04 26.87 26.04 26.05 0.0M
2022-10-17 24.84 25.90 24.78 25.82 0.0M
2022-10-14 25.45 25.90 24.88 24.93 0.0M
2022-10-13 25.36 25.76 23.99 25.01 0.0M
2022-10-12 25.81 26.10 25.02 25.29 0.0M
2022-10-11 25.91 26.08 24.90 25.79 0.0M
2022-10-10 27.48 27.55 26.14 26.36 0.0M
2022-10-07 28.95 29.01 27.70 27.73 0.0M
2022-10-06 28.66 29.17 28.37 28.93 0.0M
2022-10-05 28.20 28.32 27.79 27.94 0.0M
2022-10-04 27.59 28.52 27.59 28.37 0.0M
2022-10-03 26.84 27.31 26.62 26.90 0.0M
2022-09-30 27.15 27.91 27.15 27.75 0.0M
2022-09-29 27.87 27.87 26.83 27.10 0.0M
2022-09-28 26.95 27.80 26.78 27.69 0.0M
2022-09-27 26.90 27.45 26.85 27.16 0.1M
2022-09-26 26.47 27.31 26.42 26.84 0.0M
2022-09-23 26.54 26.81 26.21 26.48 0.0M
2022-09-22 27.52 27.94 26.80 26.91 0.0M
2022-09-21 27.87 28.38 27.75 28.38 0.0M
2022-09-20 28.49 28.49 27.94 28.25 0.1M
2022-09-19 28.16 28.31 27.74 27.74 0.0M
2022-09-16 28.98 29.19 28.20 28.36 0.0M
2022-09-15 29.88 30.15 29.24 29.51 0.0M
2022-09-14 29.58 29.58 28.86 29.28 0.1M
2022-09-13 30.78 30.82 29.16 29.35 0.0M
2022-09-12 30.10 30.59 29.97 30.28 0.0M
2022-09-09 29.20 30.07 29.18 30.07 0.0M
2022-09-08 28.53 29.09 28.13 29.09 0.0M
2022-09-07 27.58 28.22 27.57 27.82 0.0M
2022-09-06 28.03 28.28 27.70 28.00 0.0M
2022-09-05 28.11 28.12 27.78 28.01 0.0M
2022-09-02 27.72 28.32 27.57 28.12 0.0M
2022-09-01 28.62 28.65 27.10 27.24 0.0M
2022-08-31 29.46 30.08 28.96 29.03 0.0M
2022-08-30 29.25 29.78 28.94 29.07 0.0M
2022-08-29 29.63 29.81 29.21 29.35 0.0M
2022-08-26 31.21 31.21 29.70 29.87 0.0M
2022-08-25 30.68 31.06 30.55 30.70 0.0M
2022-08-24 30.10 30.79 29.89 30.75 0.0M
2022-08-23 29.94 30.66 29.94 30.16 0.0M
2022-08-22 30.48 30.48 29.76 30.01 0.0M
2022-08-19 31.64 31.71 30.44 30.47 0.1M
2022-08-18 31.45 31.74 31.36 31.71 0.0M
2022-08-17 32.25 32.47 31.45 31.45 0.0M
2022-08-16 32.85 32.91 31.68 32.25 0.0M
2022-08-15 32.52 32.89 32.24 32.57 0.0M
2022-08-12 32.29 32.34 31.83 32.34 0.0M
2022-08-11 33.13 33.46 32.70 32.74 0.0M
2022-08-10 31.39 32.69 31.32 32.66 0.0M
2022-08-09 32.58 32.61 31.15 31.23 0.0M
2022-08-08 31.98 32.95 31.85 32.66 0.0M
2022-08-05 31.44 31.97 30.76 31.39 0.1M
2022-08-04 31.29 31.50 30.64 30.66 0.0M
2022-08-03 29.69 31.05 29.58 30.94 0.1M
2022-08-02 28.50 29.25 28.20 29.14 0.0M
2022-08-01 28.39 28.81 27.75 28.52 0.0M
2022-07-29 28.41 28.62 28.01 28.06 0.0M
2022-07-28 27.78 28.47 27.48 28.35 0.0M
2022-07-27 27.30 27.73 27.13 27.58 0.0M
2022-07-26 28.09 28.28 27.03 27.17 0.0M
2022-07-25 28.65 28.95 27.83 28.27 0.0M
2022-07-22 30.00 30.36 28.81 28.81 0.0M
2022-07-21 29.46 29.85 29.33 29.75 0.0M
2022-07-20 27.85 29.47 27.75 29.47 0.0M
2022-07-19 27.56 27.57 26.95 27.57 0.0M
2022-07-18 27.89 28.39 27.80 28.10 0.0M
2022-07-15 27.33 27.67 26.96 27.41 0.0M
2022-07-14 27.85 27.85 26.98 27.11 0.0M
2022-07-13 28.33 28.37 27.15 28.01 0.0M
2022-07-12 29.36 29.75 28.30 28.56 0.0M
2022-07-11 30.00 30.05 29.03 29.44 0.0M
2022-07-08 30.00 30.68 29.53 30.41 0.0M
2022-07-07 29.20 29.87 29.00 29.82 0.0M
2022-07-06 29.28 29.70 28.88 28.88 0.1M
2022-07-05 27.26 28.59 27.09 28.26 0.1M
2022-07-04 27.07 27.14 26.93 27.10 0.0M
2022-07-01 26.03 27.36 26.02 27.22 0.1M
2022-06-30 26.64 26.84 25.77 26.21 0.0M
2022-06-29 27.52 27.52 26.76 27.25 0.1M
2022-06-28 28.55 28.68 27.65 27.65 0.1M
2022-06-27 29.04 29.41 28.22 28.57 0.1M
2022-06-24 28.00 28.85 28.00 28.48 0.1M
2022-06-23 25.95 27.51 25.95 27.42 0.1M
2022-06-22 25.40 26.48 25.15 26.44 0.1M
2022-06-21 25.82 26.44 25.72 26.18 0.1M
2022-06-20 25.47 25.66 25.47 25.64 0.0M
2022-06-17 24.68 25.40 24.45 25.03 0.1M
2022-06-16 25.66 25.66 24.08 24.38 0.2M
2022-06-15 25.05 25.85 24.90 25.77 0.1M
2022-06-14 25.21 25.48 24.50 25.12 0.2M
2022-06-13 26.24 26.24 24.83 24.99 0.1M
2022-06-10 28.24 28.24 26.40 26.40 0.2M
2022-06-09 29.08 29.36 28.20 28.61 0.1M
2022-06-08 28.88 29.40 28.67 29.35 0.1M
2022-06-07 28.02 28.92 27.90 28.64 0.1M
2022-06-06 28.47 28.88 28.28 28.31 0.1M
2022-06-03 29.20 29.26 28.28 28.38 0.4M
2022-06-02 27.72 29.01 27.51 28.98 0.1M
2022-06-01 27.93 28.72 27.55 27.68 0.1M
2022-05-31 28.85 28.85 27.92 27.92 0.1M
2022-05-30 28.83 29.27 28.70 28.90 0.0M
2022-05-27 27.05 28.44 27.05 28.25 0.0M
2022-05-26 26.32 27.19 26.18 27.00 0.1M
2022-05-25 25.87 26.45 25.54 26.08 0.4M
2022-05-24 26.78 26.86 25.36 25.71 0.1M
2022-05-23 28.06 28.08 26.42 27.11 0.1M
2022-05-20 27.74 28.19 27.24 27.38 0.2M
2022-05-19 26.46 27.54 26.00 27.54 0.2M
2022-05-18 27.39 27.60 26.76 26.76 0.3M
2022-05-17 27.50 28.28 26.34 27.19 0.2M
2022-05-16 28.69 28.82 27.43 27.43 0.4M
2022-05-13 26.82 28.75 26.72 28.49 0.2M
2022-05-12 25.10 27.02 24.67 26.55 0.3M
2022-05-11 26.84 27.31 25.90 26.35 0.4M
2022-05-10 27.24 28.19 25.77 25.86 0.4M
2022-05-09 29.36 29.36 27.25 27.35 0.5M
2022-05-06 30.86 30.86 28.50 29.80 0.2M
2022-05-05 32.80 32.92 30.75 30.83 0.2M
2022-05-04 32.57 32.57 30.63 30.76 0.3M
2022-05-03 33.12 33.34 32.31 32.51 0.2M
2022-05-02 32.30 32.73 31.70 32.60 0.1M
2022-04-29 33.26 34.32 33.16 33.41 0.2M
2022-04-28 33.08 33.23 32.12 32.38 0.1M
2022-04-27 32.30 33.19 32.10 32.44 0.2M
2022-04-26 33.47 33.47 32.14 32.25 0.1M
2022-04-25 32.01 33.32 31.75 33.30 0.2M
2022-04-22 32.83 33.32 32.57 32.71 0.1M
2022-04-21 34.20 34.90 33.29 33.40 0.1M
2022-04-20 35.62 36.03 34.30 34.54 0.0M
2022-04-19 35.07 35.74 33.97 35.74 0.1M
2022-04-14 36.25 36.34 35.50 35.71 0.1M
2022-04-13 35.80 36.26 35.11 36.26 0.1M
2022-04-12 35.00 36.60 34.95 36.13 0.0M
2022-04-11 34.87 35.11 33.87 34.93 0.1M
2022-04-08 36.00 36.08 34.98 35.14 0.1M
2022-04-07 35.71 36.28 35.47 35.47 0.2M
2022-04-06 37.27 37.41 35.06 35.26 0.1M
2022-04-05 38.55 38.60 37.32 37.32 0.1M
2022-04-04 36.97 38.40 36.94 38.24 0.0M
2022-04-01 36.56 37.35 36.55 37.08 0.0M
2022-03-31 36.99 37.01 36.30 36.81 0.0M
2022-03-30 37.88 37.93 37.11 37.50 0.0M
2022-03-29 36.71 37.57 36.60 37.35 0.0M
2022-03-28 35.97 36.89 35.81 35.92 0.0M
2022-03-25 37.05 37.34 35.43 35.58 0.1M
2022-03-24 37.00 37.30 36.00 36.67 0.0M
2022-03-23 37.29 37.74 36.23 37.50 0.0M
2022-03-22 36.23 37.65 35.92 37.29 0.0M
2022-03-21 36.21 36.75 35.29 36.10 0.1M
2022-03-18 34.28 36.11 34.28 36.10 0.1M
2022-03-17 33.36 34.33 32.72 33.96 0.1M
2022-03-16 31.47 33.28 31.33 32.71 0.1M
2022-03-15 29.83 30.89 29.56 30.53 0.0M
2022-03-14 32.07 32.07 30.36 30.36 0.0M
2022-03-11 33.36 34.35 32.27 32.27 0.0M
2022-03-10 33.97 33.97 32.96 33.12 0.0M
2022-03-09 32.84 34.03 32.84 33.89 0.0M
2022-03-08 32.48 33.06 31.90 32.38 0.0M
2022-03-07 33.73 34.78 33.07 33.58 0.0M
2022-03-04 35.38 35.92 34.11 34.12 0.0M
2022-03-03 36.82 37.38 35.38 35.66 0.0M
2022-03-02 37.13 37.57 35.89 36.51 0.0M
2022-03-01 37.08 37.85 36.22 37.08 0.0M
2022-02-28 35.24 37.04 35.24 37.04 0.1M
2022-02-25 35.16 35.87 34.27 35.16 0.1M
2022-02-24 31.46 34.37 31.45 34.12 0.1M
2022-02-23 34.80 34.83 33.47 33.69 0.0M
2022-02-22 34.00 35.28 33.58 34.34 0.1M
2022-02-21 35.06 35.06 34.09 34.09 0.0M
2022-02-18 36.45 36.45 34.96 35.03 0.0M
2022-02-17 38.01 38.01 36.83 36.89 0.0M
2022-02-16 38.72 38.86 37.57 37.70 0.0M
2022-02-15 38.15 39.05 38.15 38.53 0.0M
2022-02-14 37.99 38.83 37.14 38.63 0.1M
2022-02-11 39.23 39.82 38.72 38.72 0.0M
2022-02-10 39.58 40.10 38.47 39.35 0.0M
2022-02-09 38.51 39.12 38.36 39.07 0.0M
2022-02-08 37.98 38.33 37.44 38.33 0.0M
2022-02-07 37.61 38.91 37.37 37.98 0.0M
2022-02-04 36.62 37.21 35.91 37.02 0.0M
2022-02-03 37.58 37.58 36.41 36.41 0.0M
2022-02-02 39.57 39.83 37.68 37.68 0.0M
2022-02-01 39.04 39.47 38.35 39.47 0.1M
2022-01-31 36.98 38.77 36.84 38.77 0.0M
2022-01-28 35.90 36.48 34.74 36.30 0.1M
2022-01-27 35.46 37.03 35.46 36.77 0.0M
2022-01-26 35.96 37.05 35.96 36.73 0.0M
2022-01-25 36.76 37.27 35.71 35.71 0.0M
2022-01-24 36.54 36.54 34.72 34.74 0.0M
2022-01-21 37.52 37.58 36.34 37.41 0.1M
2022-01-20 37.89 39.12 37.52 38.92 0.0M
2022-01-19 37.50 38.87 37.30 37.60 0.0M
2022-01-18 38.28 38.80 37.24 38.02 0.0M
2022-01-17 38.48 38.73 38.23 38.56 0.0M
2022-01-14 38.54 39.00 37.78 38.23 0.0M
2022-01-13 40.53 40.79 39.12 39.68 0.0M
2022-01-12 41.72 42.38 40.70 40.86 0.0M
2022-01-11 40.51 41.49 40.50 41.49 0.0M
2022-01-10 40.31 40.31 38.45 39.20 0.0M
2022-01-07 40.61 41.34 39.90 40.36 0.0M
2022-01-06 40.26 41.21 39.52 40.81 0.0M
2022-01-05 42.50 42.76 41.62 41.76 0.0M
2022-01-04 44.68 45.02 42.05 42.47 0.0M
2022-01-03 45.26 45.39 43.91 44.52 0.0M