Horizon Kinetics ISE Global Wealth TR (WEALTHGT)

WEALTHGT
🏛️ Vereinigte Staaten →
392.70
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 286.16 286.59 285.38 285.43 0.0M
2022-12-29 282.42 285.36 282.14 285.15 0.0M
2022-12-28 284.92 285.14 283.03 283.34 0.0M
2022-12-27 284.94 285.25 284.44 284.87 0.0M
2022-12-26 283.37 284.17 282.54 283.52 0.0M
2022-12-23 281.95 282.77 281.45 282.57 0.0M
2022-12-22 284.81 285.60 282.27 283.74 0.0M
2022-12-21 281.91 283.88 281.69 283.57 0.0M
2022-12-20 280.52 282.72 280.03 281.53 0.0M
2022-12-19 282.69 283.76 282.38 282.48 0.0M
2022-12-16 284.14 285.14 283.16 283.64 0.0M
2022-12-15 288.57 289.02 284.51 285.36 0.0M
2022-12-14 290.47 290.96 289.14 290.09 0.0M
2022-12-13 287.03 292.02 286.66 289.24 0.0M
2022-12-12 286.77 287.32 286.27 286.94 0.0M
2022-12-09 288.12 288.96 287.55 288.24 0.0M
2022-12-08 284.12 286.55 284.02 285.86 0.0M
2022-12-07 286.77 286.85 283.48 283.48 0.0M
2022-12-06 287.36 288.07 285.78 286.34 0.0M
2022-12-05 291.45 291.79 288.26 289.22 0.0M
2022-12-02 288.90 289.63 287.54 288.88 0.0M
2022-12-01 288.78 290.20 288.22 289.17 0.0M
2022-11-30 283.04 286.89 282.57 285.56 0.0M
2022-11-29 281.34 282.46 280.95 282.04 0.0M
2022-11-28 280.40 281.10 278.80 279.38 0.0M
2022-11-25 281.58 281.70 280.67 281.42 0.0M
2022-11-24 280.24 281.72 279.76 281.48 0.0M
2022-11-23 276.19 278.34 275.97 277.68 0.0M
2022-11-22 274.59 276.07 273.74 275.87 0.0M
2022-11-21 275.26 275.85 274.26 274.75 0.0M
2022-11-18 277.06 277.93 276.51 277.50 0.0M
2022-11-17 277.50 278.83 275.46 276.85 0.0M
2022-11-16 281.25 282.06 278.92 279.51 0.0M
2022-11-15 280.96 283.84 280.54 282.93 0.0M
2022-11-14 280.00 281.05 277.74 279.49 0.0M
2022-11-11 273.79 278.66 272.96 277.79 0.0M
2022-11-10 262.85 269.52 261.54 267.96 0.0M
2022-11-09 266.46 266.72 263.67 264.01 0.0M
2022-11-08 264.25 266.91 264.12 265.51 0.0M
2022-11-07 262.13 264.41 261.73 263.83 0.0M
2022-11-04 256.45 261.53 256.16 260.18 0.0M
2022-11-03 255.93 256.13 253.26 254.68 0.0M
2022-11-02 259.09 260.38 257.00 257.56 0.0M
2022-11-01 255.40 258.92 255.25 257.67 0.0M
2022-10-31 254.68 254.78 253.38 254.17 0.0M
2022-10-28 254.84 254.98 252.51 253.99 0.0M
2022-10-27 255.69 256.67 254.52 255.40 0.0M
2022-10-26 252.82 255.60 252.23 254.00 0.0M
2022-10-25 248.83 251.44 248.19 250.99 0.0M
2022-10-24 248.37 248.77 247.10 248.29 0.0M
2022-10-21 248.15 249.84 246.02 248.76 0.0M
2022-10-20 247.21 250.42 247.18 248.96 0.0M
2022-10-19 251.85 252.05 248.16 248.99 0.0M
2022-10-18 250.10 253.12 249.16 251.82 0.0M
2022-10-17 244.11 248.91 244.02 248.23 0.0M
2022-10-14 247.80 248.19 245.07 245.63 0.0M
2022-10-13 243.96 245.54 240.47 244.53 0.0M
2022-10-12 244.99 246.05 244.30 244.81 0.0M
2022-10-11 247.11 247.54 244.76 245.76 0.0M
2022-10-10 250.26 250.60 248.61 249.31 0.0M
2022-10-07 254.45 254.72 251.30 252.33 0.0M
2022-10-06 256.92 257.57 255.38 256.17 0.0M
2022-10-05 257.33 258.07 254.29 255.74 0.0M
2022-10-04 250.62 256.10 249.99 255.60 0.0M
2022-10-03 246.13 249.10 245.06 248.56 0.0M
2022-09-30 245.41 248.17 245.24 247.20 0.0M
2022-09-29 249.63 249.69 245.02 245.90 0.0M
2022-09-28 246.85 249.33 245.04 247.89 0.0M
2022-09-27 249.42 251.46 249.09 249.88 0.0M
2022-09-26 251.59 252.95 249.20 249.62 0.0M
2022-09-23 258.65 259.62 253.85 255.13 0.0M
2022-09-22 261.48 262.71 260.23 260.52 0.0M
2022-09-21 265.40 265.61 263.13 263.31 0.0M
2022-09-20 268.37 269.24 266.18 266.76 0.0M
2022-09-19 266.92 267.30 265.40 266.95 0.0M
2022-09-16 270.83 271.10 267.17 268.07 0.0M
2022-09-15 273.40 273.71 271.38 271.92 0.0M
2022-09-14 272.86 273.37 271.99 273.08 0.0M
2022-09-13 280.47 280.94 274.45 275.76 0.0M
2022-09-12 276.86 279.70 276.46 279.28 0.0M
2022-09-09 274.01 275.97 273.35 275.92 0.0M
2022-09-08 271.74 272.17 270.26 271.77 0.0M
2022-09-07 268.71 271.10 268.41 270.29 0.0M
2022-09-06 271.57 272.25 269.87 270.57 0.0M
2022-09-05 271.25 271.42 270.31 271.19 0.0M
2022-09-02 271.36 273.32 270.79 272.16 0.0M
2022-09-01 273.54 273.88 270.23 271.40 0.0M
2022-08-31 275.87 276.54 275.09 275.39 0.0M
2022-08-30 276.43 277.84 275.14 275.76 0.0M
2022-08-29 275.57 276.28 274.98 275.35 0.0M
2022-08-26 281.76 282.24 278.62 279.20 0.0M
2022-08-25 278.93 280.93 278.54 280.70 0.0M
2022-08-24 276.81 278.36 276.49 277.92 0.0M
2022-08-23 276.74 278.70 275.69 277.67 0.0M
2022-08-22 280.33 281.06 277.25 277.56 0.0M
2022-08-19 284.81 285.05 281.33 281.87 0.0M
2022-08-18 285.40 285.74 284.47 285.42 0.0M
2022-08-17 287.91 288.29 285.59 285.96 0.0M
2022-08-16 286.47 287.55 286.16 287.04 0.0M
2022-08-15 286.51 286.63 285.24 286.14 0.0M
2022-08-12 285.87 286.65 285.40 286.41 0.0M
2022-08-11 284.35 286.91 283.88 285.63 0.0M
2022-08-10 278.85 283.35 278.37 282.63 0.0M
2022-08-09 281.44 281.51 279.60 280.00 0.0M
2022-08-08 279.10 281.72 278.86 280.80 0.0M
2022-08-05 280.89 281.04 278.24 279.57 0.0M
2022-08-04 278.10 280.02 277.28 279.21 0.0M
2022-08-03 276.31 277.59 275.74 277.03 0.0M
2022-08-02 277.33 277.84 276.10 276.65 0.0M
2022-08-01 277.74 279.16 277.45 278.88 0.0M
2022-07-29 276.34 277.36 275.60 277.23 0.0M
2022-07-28 273.05 275.43 272.87 274.96 0.0M
2022-07-27 269.18 272.57 269.06 271.50 0.0M
2022-07-26 272.05 272.29 269.96 270.35 0.0M
2022-07-25 271.32 272.33 270.93 271.78 0.0M
2022-07-22 271.88 273.15 271.18 271.82 0.0M
2022-07-21 270.93 271.94 270.20 271.62 0.0M
2022-07-20 270.35 270.58 269.40 270.54 0.0M
2022-07-19 265.20 268.73 264.86 268.66 0.0M
2022-07-18 263.71 266.75 263.33 265.79 0.0M
2022-07-15 260.27 262.11 259.31 261.86 0.0M
2022-07-14 263.62 263.86 259.63 260.93 0.0M
2022-07-13 264.42 264.61 261.80 263.81 0.0M
2022-07-12 263.52 264.53 262.67 263.74 0.0M
2022-07-11 267.64 267.69 265.04 265.50 0.0M
2022-07-08 268.18 269.45 267.56 268.89 0.0M
2022-07-07 264.97 267.87 264.35 267.67 0.0M
2022-07-06 263.72 264.90 263.11 263.75 0.0M
2022-07-05 266.78 267.27 262.54 264.39 0.0M
2022-07-04 265.79 266.77 265.48 266.15 0.0M
2022-07-01 265.43 266.39 264.74 266.12 0.0M
2022-06-30 269.19 269.40 265.20 266.37 0.0M
2022-06-29 271.28 271.51 269.04 269.43 0.0M
2022-06-28 272.12 274.52 271.94 272.78 0.0M
2022-06-27 272.09 273.00 271.44 272.73 0.0M
2022-06-24 266.02 269.48 265.48 268.92 0.0M
2022-06-23 264.06 264.86 263.01 263.90 0.0M
2022-06-22 265.61 266.38 262.89 264.06 0.0M
2022-06-21 265.52 267.81 265.10 267.24 0.0M
2022-06-20 263.15 263.97 262.81 263.45 0.0M
2022-06-17 263.89 264.54 262.80 263.76 0.0M
2022-06-16 271.19 271.56 264.63 264.98 0.0M
2022-06-15 267.87 270.59 267.57 269.05 0.0M
2022-06-14 267.40 269.04 266.89 267.81 0.0M
2022-06-13 274.31 275.43 268.32 268.89 0.0M
2022-06-10 281.81 282.38 277.98 278.63 0.0M
2022-06-09 285.93 286.16 282.74 283.17 0.0M
2022-06-08 286.84 287.59 285.92 286.31 0.0M
2022-06-07 286.36 286.67 284.40 286.31 0.0M
2022-06-06 285.71 288.07 285.63 287.57 0.0M
2022-06-03 288.37 288.62 286.02 286.46 0.0M
2022-06-02 284.76 287.85 284.52 287.24 0.0M
2022-06-01 287.09 288.28 285.45 286.36 0.0M
2022-05-31 287.71 288.51 286.97 287.44 0.0M
2022-05-30 285.89 287.54 285.04 287.28 0.0M
2022-05-27 281.52 283.47 280.86 283.26 0.0M
2022-05-26 276.94 279.92 275.78 279.56 0.0M
2022-05-25 276.76 277.18 274.66 276.76 0.0M
2022-05-24 278.63 278.93 275.43 276.24 0.0M
2022-05-23 278.49 280.16 278.16 279.84 0.0M
2022-05-20 277.52 279.30 276.69 278.32 0.0M
2022-05-19 275.39 276.41 273.74 275.20 0.0M
2022-05-18 280.50 281.10 277.13 277.89 0.0M
2022-05-17 275.88 280.07 275.52 279.74 0.0M
2022-05-16 273.99 275.15 273.51 274.69 0.0M
2022-05-13 270.72 274.04 270.06 273.55 0.0M
2022-05-12 270.32 271.57 266.57 268.63 0.0M
2022-05-11 274.26 275.59 273.03 273.49 0.0M
2022-05-10 273.54 275.45 272.60 273.57 0.0M
2022-05-09 279.15 280.22 274.82 274.94 0.0M
2022-05-06 284.35 285.04 281.26 282.17 0.0M
2022-05-05 292.42 292.86 286.42 287.59 0.0M
2022-05-04 290.54 291.97 288.12 290.36 0.0M
2022-05-03 290.28 291.37 289.87 290.95 0.0M
2022-05-02 291.11 291.37 288.98 290.48 0.0M
2022-04-29 292.62 294.57 291.78 292.20 0.0M
2022-04-28 289.81 291.84 288.87 291.59 0.0M
2022-04-27 288.95 290.07 288.09 289.25 0.0M
2022-04-26 294.54 294.63 290.45 290.79 0.0M
2022-04-25 294.20 295.05 290.58 291.92 0.0M
2022-04-22 300.85 301.48 297.04 297.37 0.0M
2022-04-21 302.91 304.64 301.54 302.01 0.0M
2022-04-20 303.66 303.79 302.54 303.26 0.0M
2022-04-19 302.71 302.88 300.62 302.16 0.0M
2022-04-18 303.30 303.45 302.50 302.88 0.0M
2022-04-15 303.83 304.36 303.81 304.36 0.0M
2022-04-14 305.23 305.78 304.44 304.55 0.0M
2022-04-13 303.06 304.28 302.10 303.72 0.0M
2022-04-12 300.98 303.32 300.65 301.77 0.0M
2022-04-11 303.86 304.04 302.64 302.79 0.0M
2022-04-08 304.17 306.28 303.90 305.86 0.0M
2022-04-07 305.21 305.65 303.02 304.02 0.0M
2022-04-06 309.60 309.99 306.51 307.52 0.0M
2022-04-05 312.16 313.34 310.40 311.06 0.0M
2022-04-04 309.76 311.72 309.30 311.61 0.0M
2022-04-01 306.13 308.10 305.57 308.08 0.0M
2022-03-31 308.25 308.52 306.03 306.48 0.0M
2022-03-30 309.36 309.84 308.32 308.65 0.0M
2022-03-29 303.70 307.46 303.28 306.85 0.0M
2022-03-28 302.75 303.76 302.31 302.89 0.0M
2022-03-25 304.10 304.23 303.07 303.78 0.0M
2022-03-24 303.90 304.17 303.06 304.08 0.0M
2022-03-23 304.64 304.96 303.18 303.75 0.0M
2022-03-22 300.71 303.86 300.31 303.45 0.0M
2022-03-21 301.40 301.70 300.51 301.31 0.0M
2022-03-18 299.05 301.43 298.80 301.43 0.0M
2022-03-17 297.44 299.99 296.82 299.98 0.0M
2022-03-16 284.97 293.10 284.29 292.24 0.0M
2022-03-15 284.94 285.15 281.54 283.03 0.0M
2022-03-14 286.87 287.97 285.68 286.22 0.0M
2022-03-11 289.34 292.26 289.12 289.95 0.0M
2022-03-10 292.67 293.40 290.75 291.68 0.0M
2022-03-09 284.58 290.58 283.73 289.67 0.0M
2022-03-08 284.75 285.69 282.45 283.86 0.0M
2022-03-07 289.19 290.42 286.01 286.31 0.0M
2022-03-04 297.63 298.46 292.99 293.81 0.0M
2022-03-03 302.55 302.78 299.70 300.31 0.0M
2022-03-02 300.40 301.94 298.72 300.86 0.0M
2022-03-01 303.78 304.62 300.48 301.38 0.0M
2022-02-28 301.40 303.20 300.46 302.87 0.0M
2022-02-25 300.26 303.94 297.91 303.54 0.0M
2022-02-24 301.48 304.15 293.30 296.41 0.0M
2022-02-23 308.52 309.64 306.87 307.12 0.0M
2022-02-22 307.62 308.81 306.20 307.59 0.0M
2022-02-21 312.65 313.33 310.51 311.05 0.0M
2022-02-18 314.91 315.26 312.99 313.37 0.0M
2022-02-17 316.38 317.64 314.39 314.59 0.0M
2022-02-16 316.04 317.38 315.48 316.64 0.0M
2022-02-15 309.48 314.45 309.38 314.08 0.0M
2022-02-14 312.76 313.58 309.39 309.91 0.0M
2022-02-11 316.63 317.86 314.70 315.74 0.0M
2022-02-10 318.62 320.24 317.21 318.85 0.0M
2022-02-09 314.76 317.81 314.21 317.65 0.0M
2022-02-08 311.18 312.93 310.90 312.69 0.0M
2022-02-07 311.81 312.82 311.20 312.20 0.0M
2022-02-04 312.17 312.62 310.69 311.58 0.0M
2022-02-03 312.45 312.54 310.19 310.19 0.0M
2022-02-02 312.50 313.62 311.95 312.26 0.0M
2022-02-01 309.62 311.57 309.07 311.27 0.0M
2022-01-31 305.32 308.90 305.08 308.59 0.0M
2022-01-28 304.21 304.64 301.82 303.96 0.0M
2022-01-27 302.87 304.77 301.99 302.80 0.0M
2022-01-26 307.44 309.69 306.30 307.48 0.0M
2022-01-25 306.90 309.37 305.13 307.15 0.0M
2022-01-24 312.86 314.23 306.00 309.25 0.0M
2022-01-21 317.05 317.86 314.94 315.18 0.0M
2022-01-20 319.37 321.01 318.44 318.93 0.0M
2022-01-19 317.46 319.43 316.85 317.98 0.0M
2022-01-18 321.98 323.24 317.80 318.15 0.0M
2022-01-17 321.92 322.83 321.84 322.64 0.0M
2022-01-14 323.13 323.49 321.62 322.83 0.0M
2022-01-13 325.01 325.81 324.11 324.44 0.0M
2022-01-12 323.48 326.33 323.17 325.51 0.0M
2022-01-11 320.17 322.21 319.75 321.68 0.0M
2022-01-10 320.68 321.66 318.77 320.02 0.0M
2022-01-07 319.63 320.48 318.90 319.86 0.0M
2022-01-06 318.65 319.72 318.26 319.23 0.0M
2022-01-05 322.55 323.69 321.13 321.66 0.0M
2022-01-04 323.35 324.17 322.78 323.73 0.0M
2022-01-03 321.03 323.07 320.54 322.69 0.0M