66,400€
0,61%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 66,00 | 66,20 | 66,00 | 66,00 | 0,00% | 59,00 |
| 05.10.2026 | 65,10 | 67,60 | 64,10 | 66,00 | 1,85% | 273,00 |
| 02.10.2026 | 65,40 | 65,90 | 63,20 | 64,80 | -1,52% | 1.067,00 |
| 01.10.2026 | 64,30 | 66,10 | 63,70 | 65,80 | 2,65% | 620,00 |
| 30.09.2026 | 62,50 | 65,00 | 62,30 | 64,10 | 2,72% | 541,00 |
| 29.09.2026 | 61,30 | 63,40 | 59,80 | 62,40 | 1,79% | 1.256,00 |
| 28.09.2026 | 64,60 | 64,80 | 60,80 | 61,30 | -5,40% | 1.603,00 |
| 25.09.2026 | 68,20 | 68,30 | 64,00 | 64,80 | -4,71% | 200,00 |
| 24.09.2026 | 67,20 | 74,40 | 66,70 | 68,00 | 0,59% | 1.560,00 |
| 23.09.2026 | 69,80 | 71,70 | 66,90 | 67,60 | -3,01% | 2.131,00 |
| 22.09.2026 | 72,80 | 74,50 | 69,20 | 69,70 | -4,65% | 446,00 |
| 21.09.2026 | 68,30 | 73,60 | 67,30 | 73,10 | 7,18% | 207,00 |
| 18.09.2026 | 69,60 | 71,40 | 67,90 | 68,20 | -2,01% | 2.630,00 |
| 17.09.2026 | 70,40 | 71,20 | 68,30 | 69,60 | -0,85% | 349,00 |
| 16.09.2026 | 71,60 | 71,80 | 69,60 | 70,20 | -1,82% | 210,00 |
| 15.09.2026 | 72,00 | 73,10 | 70,10 | 71,50 | -0,42% | 1.033,00 |
| 14.09.2026 | 66,00 | 73,70 | 66,00 | 71,80 | 8,79% | 923,00 |
| 11.09.2026 | 65,20 | 66,80 | 65,10 | 66,00 | 1,23% | 976,00 |
| 10.09.2026 | 63,70 | 65,80 | 62,90 | 65,20 | 2,19% | 450,00 |
| 09.09.2026 | 62,50 | 64,00 | 60,80 | 63,80 | 1,92% | 78,00 |
| 08.09.2026 | 64,20 | 65,00 | 59,60 | 62,60 | -4,43% | 1.513,00 |
| 07.09.2026 | 65,60 | 65,60 | 64,80 | 65,50 | 0,15% | 411,00 |
| 04.09.2026 | 69,80 | 70,10 | 65,10 | 65,40 | -6,84% | 342,00 |
| 03.09.2026 | 74,60 | 76,90 | 69,60 | 70,20 | -5,90% | 225,00 |
| 02.09.2026 | 76,00 | 78,50 | 74,40 | 74,60 | -1,58% | 291,00 |
| 01.09.2026 | 75,80 | 83,30 | 74,80 | 75,80 | 0,00% | 753,00 |
| 31.08.2026 | 75,00 | 76,20 | 74,30 | 75,80 | 0,93% | 1.380,00 |
| 28.08.2026 | 73,50 | 76,50 | 73,40 | 75,10 | 2,32% | 365,00 |
| 27.08.2026 | 70,80 | 74,40 | 70,50 | 73,40 | 3,67% | 1.122,00 |
| 26.08.2026 | 73,60 | 73,70 | 70,00 | 70,80 | -3,28% | 747,00 |
| 25.08.2026 | 72,60 | 73,90 | 71,00 | 73,20 | 1,10% | 1.131,00 |
| 24.08.2026 | 70,20 | 73,40 | 69,80 | 72,40 | 3,13% | 603,00 |
| 21.08.2026 | 70,60 | 72,00 | 68,60 | 70,20 | -0,71% | 137,00 |
| 20.08.2026 | 66,90 | 70,70 | 66,20 | 70,70 | 6,16% | 210,00 |
| 19.08.2026 | 66,50 | 68,40 | 65,00 | 66,60 | 1,22% | 904,00 |
| 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 |