68,100€
-0,29%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 68,40 | 68,60 | 64,80 | 65,80 | -3,38% | 1.080,00 |
| 04.05.2026 | 69,00 | 70,10 | 67,10 | 68,10 | 7,08% | 267,00 |
| 30.04.2026 | 64,80 | 65,40 | 62,30 | 63,60 | -1,55% | 2.425,00 |
| 29.04.2026 | 66,50 | 66,80 | 64,10 | 64,60 | -2,56% | 486,00 |
| 28.04.2026 | 65,20 | 68,00 | 64,70 | 66,30 | 1,69% | 100,00 |
| 27.04.2026 | 64,50 | 65,60 | 63,00 | 65,20 | 0,62% | 1.049,00 |
| 24.04.2026 | 61,80 | 64,90 | 60,80 | 64,80 | 5,19% | 3.881,00 |
| 23.04.2026 | 65,30 | 65,80 | 59,90 | 61,60 | -6,38% | 2.609,00 |
| 22.04.2026 | 65,90 | 68,60 | 65,00 | 65,80 | -0,15% | 435,00 |
| 21.04.2026 | 64,20 | 67,50 | 63,50 | 65,90 | 2,33% | 1.582,00 |
| 20.04.2026 | 57,60 | 64,40 | 57,40 | 64,40 | 11,23% | 437,00 |
| 17.04.2026 | 58,30 | 59,40 | 56,40 | 57,90 | -0,86% | 2.561,00 |
| 16.04.2026 | 59,70 | 63,50 | 56,90 | 58,40 | -1,68% | 633,00 |
| 15.04.2026 | 54,10 | 60,10 | 54,10 | 59,40 | 9,19% | 212,00 |
| 14.04.2026 | 55,30 | 57,40 | 51,40 | 54,40 | -1,81% | 612,00 |
| 13.04.2026 | 55,40 | 56,40 | 54,20 | 55,40 | -0,36% | 723,00 |
| 10.04.2026 | 57,80 | 58,20 | 53,50 | 55,60 | -4,47% | 679,00 |
| 09.04.2026 | 63,80 | 64,30 | 56,90 | 58,20 | -8,78% | 1.067,00 |
| 08.04.2026 | 72,20 | 73,90 | 63,70 | 63,80 | -8,46% | 640,00 |
| 07.04.2026 | 72,80 | 73,70 | 69,20 | 69,70 | -1,89% | 926,00 |
| 02.04.2026 | 77,78 | 79,93 | 70,81 | 71,04 | -9,05% | 1.256,00 |
| 01.04.2026 | 78,04 | 78,50 | 77,17 | 78,11 | 0,22% | 527,00 |
| 31.03.2026 | 76,82 | 78,84 | 76,60 | 77,94 | 1,76% | 232,00 |
| 30.03.2026 | 75,81 | 77,95 | 75,81 | 76,59 | 1,06% | 548,00 |
| 27.03.2026 | 75,65 | 77,70 | 74,67 | 75,79 | -2,32% | 164,00 |
| 26.03.2026 | 76,95 | 78,46 | 76,61 | 77,59 | 0,66% | 811,00 |
| 25.03.2026 | 76,03 | 77,75 | 75,86 | 77,08 | 1,14% | 504,00 |
| 24.03.2026 | 77,08 | 77,45 | 75,46 | 76,21 | -1,09% | 147,00 |
| 23.03.2026 | 76,08 | 78,16 | 75,39 | 77,05 | 0,29% | 445,00 |
| 20.03.2026 | 77,59 | 77,92 | 76,05 | 76,83 | -0,97% | 610,00 |
| 19.03.2026 | 78,73 | 80,59 | 77,03 | 77,58 | -1,55% | 374,00 |
| 18.03.2026 | 77,82 | 79,15 | 76,91 | 78,80 | 1,55% | 849,00 |
| 17.03.2026 | 76,45 | 79,50 | 76,16 | 77,60 | 1,49% | 179,00 |
| 16.03.2026 | 77,79 | 78,09 | 76,15 | 76,46 | -0,80% | 5.627,00 |
| 13.03.2026 | 75,55 | 77,42 | 74,61 | 77,08 | 2,07% | 522,00 |
| 12.03.2026 | 77,51 | 78,71 | 75,46 | 75,52 | -2,64% | 1.484,00 |
| 11.03.2026 | 78,32 | 78,51 | 75,18 | 77,57 | 0,03% | 221,00 |
| 10.03.2026 | 80,61 | 80,61 | 76,40 | 77,55 | -1,85% | 386,00 |
| 09.03.2026 | 78,86 | 80,51 | 77,49 | 79,01 | -2,18% | 985,00 |
| 06.03.2026 | 80,19 | 83,50 | 78,41 | 80,77 | 0,87% | 1.369,00 |
| 05.03.2026 | 72,11 | 80,63 | 71,97 | 80,07 | 11,15% | 1.819,00 |
| 04.03.2026 | 64,17 | 74,09 | 62,09 | 72,04 | 12,69% | 1.617,00 |
| 03.03.2026 | 61,89 | 64,80 | 60,66 | 63,93 | 3,06% | 508,00 |
| 02.03.2026 | 59,31 | 64,23 | 57,37 | 62,03 | 4,02% | 281,00 |
| 27.02.2026 | 60,45 | 60,63 | 58,11 | 59,63 | -1,00% | 630,00 |
| 26.02.2026 | 55,49 | 61,26 | 54,64 | 60,23 | 8,33% | 197,00 |
| 25.02.2026 | 55,53 | 56,06 | 51,27 | 55,60 | -0,09% | 1.101,00 |
| 24.02.2026 | 53,46 | 56,44 | 52,88 | 55,65 | 4,43% | 928,00 |
| 23.02.2026 | 56,39 | 56,85 | 53,05 | 53,29 | -6,18% | 669,00 |
| 20.02.2026 | 57,04 | 59,33 | 56,10 | 56,80 | 0,30% | 897,00 |
| 19.02.2026 | 58,73 | 59,19 | 55,70 | 56,63 | -2,96% | 1.113,00 |
| 18.02.2026 | 57,64 | 59,44 | 56,53 | 58,36 | 1,48% | 1.900,00 |
| 17.02.2026 | 58,27 | 58,62 | 56,07 | 57,51 | -1,42% | 275,00 |
| 16.02.2026 | 58,39 | 58,47 | 58,26 | 58,34 | 0,07% | 148,00 |
| 13.02.2026 | 59,05 | 60,42 | 58,08 | 58,30 | -2,74% | 344,00 |
| 12.02.2026 | 61,14 | 61,63 | 57,11 | 59,94 | -1,32% | 671,00 |
| 11.02.2026 | 63,74 | 63,96 | 59,11 | 60,74 | -4,15% | 445,00 |
| 10.02.2026 | 63,99 | 65,80 | 62,88 | 63,37 | -0,97% | 695,00 |
| 09.02.2026 | 64,28 | 65,54 | 60,03 | 63,99 | 0,14% | 382,00 |
| 06.02.2026 | 64,34 | 65,77 | 61,02 | 63,90 | -0,05% | 989,00 |
| 05.02.2026 | 67,69 | 67,74 | 63,23 | 63,93 | -5,18% | 1.270,00 |
| 04.02.2026 | 65,80 | 68,09 | 62,34 | 67,42 | 2,88% | 554,00 |
| 03.02.2026 | 70,45 | 71,14 | 64,45 | 65,53 | -6,97% | 607,00 |
| 02.02.2026 | 72,45 | 73,41 | 70,34 | 70,44 | -3,81% | 1.951,00 |
| 30.01.2026 | 75,04 | 75,36 | 72,08 | 73,23 | -2,49% | 329,00 |
| 29.01.2026 | 77,73 | 78,01 | 73,45 | 75,10 | -3,73% | 1.102,00 |
| 28.01.2026 | 73,76 | 80,85 | 73,52 | 78,01 | 6,72% | 1.321,00 |
| 27.01.2026 | 75,83 | 76,28 | 71,85 | 73,10 | -3,29% | 3.293,00 |
| 26.01.2026 | 74,64 | 75,63 | 72,31 | 75,59 | 1,04% | 415,00 |
| 23.01.2026 | 72,17 | 76,11 | 71,82 | 74,81 | 3,95% | 682,00 |
| 22.01.2026 | 69,47 | 73,34 | 68,58 | 71,97 | 5,20% | 427,00 |
| 21.01.2026 | 65,61 | 68,76 | 64,93 | 68,41 | 5,21% | 787,00 |
| 20.01.2026 | 68,00 | 68,01 | 64,22 | 65,02 | -4,90% | 568,00 |
| 19.01.2026 | 68,41 | 68,49 | 67,99 | 68,37 | -1,00% | 1.213,00 |
| 16.01.2026 | 72,63 | 73,10 | 69,04 | 69,06 | -4,22% | 643,00 |
| 15.01.2026 | 75,65 | 76,43 | 72,08 | 72,10 | -4,55% | 263,00 |
| 14.01.2026 | 77,53 | 77,82 | 74,07 | 75,54 | -2,60% | 393,00 |
| 13.01.2026 | 78,94 | 79,95 | 75,93 | 77,56 | -1,67% | 668,00 |
| 12.01.2026 | 81,88 | 81,94 | 78,59 | 78,88 | -4,10% | 1.498,00 |
| 09.01.2026 | 83,75 | 84,55 | 82,07 | 82,25 | -1,63% | 263,00 |
| 08.01.2026 | 85,58 | 85,78 | 81,87 | 83,61 | -2,38% | 217,00 |
| 07.01.2026 | 86,58 | 87,86 | 85,44 | 85,65 | -1,12% | 1.662,00 |
| 06.01.2026 | 86,40 | 87,15 | 85,22 | 86,62 | 0,08% | 994,00 |
| 05.01.2026 | 86,56 | 89,37 | 86,23 | 86,55 | 0,45% | 1.142,00 |
| 02.01.2026 | 88,68 | 90,48 | 85,95 | 86,16 | -3,42% | 1.818,00 |
| 30.12.2025 | 89,14 | 89,24 | 89,08 | 89,21 | 0,10% | 502,00 |
| 29.12.2025 | 89,60 | 90,19 | 88,87 | 89,12 | 0,44% | 813,00 |
| 23.12.2025 | 90,39 | 92,17 | 86,90 | 88,73 | -1,97% | 1.403,00 |
| 22.12.2025 | 89,18 | 90,84 | 88,57 | 90,51 | 1,47% | 304,00 |
| 19.12.2025 | 88,64 | 89,70 | 87,27 | 89,20 | 0,67% | 870,00 |
| 18.12.2025 | 88,57 | 91,76 | 87,60 | 88,61 | -0,09% | 163,00 |
| 17.12.2025 | 87,02 | 92,47 | 86,92 | 88,69 | 2,27% | 405,00 |
| 16.12.2025 | 82,91 | 88,52 | 82,72 | 86,72 | 4,12% | 876,00 |
| 15.12.2025 | 86,68 | 86,88 | 82,68 | 83,29 | -3,64% | 106,00 |
| 12.12.2025 | 87,72 | 89,73 | 86,23 | 86,44 | -1,27% | 264,00 |
| 11.12.2025 | 89,50 | 91,10 | 87,23 | 87,55 | -2,97% | 157,00 |
| 10.12.2025 | 90,78 | 91,11 | 88,61 | 90,23 | -0,67% | 280,00 |
| 09.12.2025 | 86,35 | 91,37 | 86,22 | 90,84 | 5,09% | 615,00 |
| 08.12.2025 | 86,38 | 87,63 | 85,49 | 86,44 | 0,20% | 583,00 |
| 05.12.2025 | 88,22 | 89,99 | 85,89 | 86,27 | -2,19% | 222,00 |