153,790$
-13,41%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 177,00 | 180,99 | 151,03 | 153,79 | -13,41% | 5.093.467,00 |
| 30.09.2025 | 179,68 | 180,02 | 172,09 | 177,61 | -1,70% | 2.156.593,00 |
| 29.09.2025 | 180,01 | 181,11 | 176,25 | 180,68 | 1,84% | 1.322.157,00 |
| 26.09.2025 | 176,23 | 177,87 | 172,96 | 177,42 | 2,20% | 1.188.755,00 |
| 25.09.2025 | 180,00 | 180,00 | 173,28 | 173,60 | -4,33% | 2.242.278,00 |
| 24.09.2025 | 178,39 | 182,30 | 176,30 | 181,46 | 1,98% | 1.067.892,00 |
| 23.09.2025 | 185,99 | 185,99 | 175,79 | 177,93 | -3,42% | 1.046.954,00 |
| 22.09.2025 | 181,89 | 185,18 | 179,13 | 184,24 | 1,17% | 840.744,00 |
| 19.09.2025 | 177,89 | 183,77 | 174,94 | 182,12 | -0,85% | 1.915.425,00 |
| 18.09.2025 | 181,65 | 190,93 | 181,65 | 183,67 | 1,41% | 2.818.259,00 |
| 17.09.2025 | 178,38 | 182,76 | 177,20 | 181,12 | 1,75% | 1.817.611,00 |
| 16.09.2025 | 173,10 | 181,38 | 169,77 | 178,00 | 4,17% | 2.272.461,00 |
| 15.09.2025 | 171,55 | 175,86 | 170,22 | 170,87 | -0,44% | 2.347.017,00 |
| 12.09.2025 | 170,00 | 171,99 | 167,27 | 171,63 | 1,29% | 2.006.950,00 |
| 11.09.2025 | 164,21 | 172,08 | 163,64 | 169,45 | 3,30% | 2.455.540,00 |
| 10.09.2025 | 167,21 | 167,75 | 161,75 | 164,04 | -1,80% | 2.898.463,00 |
| 09.09.2025 | 151,75 | 167,46 | 151,49 | 167,04 | 9,12% | 7.395.801,00 |
| 08.09.2025 | 150,50 | 159,44 | 147,19 | 153,08 | -0,01% | 4.297.422,00 |
| 05.09.2025 | 149,21 | 154,62 | 148,38 | 153,10 | 4,04% | 1.816.621,00 |
| 04.09.2025 | 143,74 | 147,53 | 138,36 | 147,15 | 1,61% | 1.902.064,00 |
| 03.09.2025 | 137,55 | 144,82 | 136,33 | 144,82 | 5,45% | 1.370.488,00 |
| 02.09.2025 | 138,78 | 139,76 | 136,76 | 137,33 | -2,66% | 1.326.139,00 |
| 29.08.2025 | 137,75 | 142,53 | 136,89 | 141,08 | 1,59% | 1.407.762,00 |
| 28.08.2025 | 136,00 | 139,15 | 134,80 | 138,87 | 1,83% | 1.369.753,00 |
| 27.08.2025 | 132,72 | 136,57 | 132,50 | 136,38 | 3,59% | 1.028.289,00 |
| 26.08.2025 | 132,41 | 133,88 | 130,99 | 131,65 | -0,54% | 1.451.980,00 |
| 25.08.2025 | 131,82 | 134,89 | 131,24 | 132,37 | 0,42% | 730.353,00 |
| 22.08.2025 | 126,29 | 132,74 | 125,40 | 131,82 | 3,96% | 1.218.684,00 |
| 21.08.2025 | 125,74 | 126,81 | 123,00 | 126,80 | -0,09% | 779.600,00 |
| 20.08.2025 | 125,81 | 127,53 | 123,04 | 126,92 | 0,24% | 1.061.549,00 |
| 19.08.2025 | 129,00 | 129,87 | 125,65 | 126,62 | -1,67% | 1.238.367,00 |
| 18.08.2025 | 125,29 | 130,36 | 125,10 | 128,77 | 3,55% | 1.615.217,00 |
| 15.08.2025 | 120,95 | 124,98 | 120,95 | 124,35 | 3,29% | 1.275.925,00 |
| 14.08.2025 | 119,10 | 120,77 | 115,83 | 120,39 | -0,28% | 1.525.599,00 |
| 13.08.2025 | 118,28 | 123,08 | 115,57 | 120,73 | 2,90% | 1.885.784,00 |
| 12.08.2025 | 116,00 | 119,56 | 115,54 | 117,33 | 1,68% | 1.679.561,00 |
| 11.08.2025 | 123,43 | 126,39 | 114,89 | 115,39 | -6,07% | 1.887.003,00 |
| 08.08.2025 | 133,49 | 134,95 | 121,84 | 122,85 | -7,97% | 2.135.498,00 |
| 07.08.2025 | 132,35 | 137,78 | 129,22 | 133,49 | 3,89% | 3.355.020,00 |
| 06.08.2025 | 144,25 | 145,00 | 127,23 | 128,49 | 0,31% | 3.509.219,00 |
| 05.08.2025 | 132,56 | 133,56 | 126,23 | 128,09 | -2,55% | 2.566.421,00 |
| 04.08.2025 | 132,61 | 132,62 | 128,10 | 131,44 | 1,97% | 2.118.077,00 |
| 01.08.2025 | 134,58 | 135,22 | 128,54 | 128,90 | -5,24% | 746.124,00 |
| 31.07.2025 | 139,27 | 139,27 | 135,32 | 136,03 | -2,40% | 1.302.809,00 |
| 30.07.2025 | 148,41 | 149,29 | 139,00 | 139,37 | -6,12% | 2.017.288,00 |
| 29.07.2025 | 150,80 | 152,02 | 148,07 | 148,45 | -1,36% | 793.063,00 |
| 28.07.2025 | 152,72 | 154,95 | 150,23 | 150,50 | -1,31% | 515.390,00 |
| 25.07.2025 | 152,39 | 154,58 | 151,01 | 152,49 | 0,08% | 608.751,00 |
| 24.07.2025 | 154,55 | 155,24 | 151,12 | 152,37 | -1,42% | 835.467,00 |
| 23.07.2025 | 154,81 | 156,50 | 153,97 | 154,57 | 0,00% | 354.903,00 |
| 22.07.2025 | 154,20 | 155,78 | 152,59 | 154,57 | 0,40% | 405.091,00 |
| 21.07.2025 | 155,37 | 156,13 | 153,59 | 153,96 | -0,70% | 415.771,00 |
| 18.07.2025 | 155,65 | 155,65 | 152,26 | 155,05 | 0,22% | 414.664,00 |
| 17.07.2025 | 153,37 | 156,46 | 152,20 | 154,71 | 1,12% | 702.324,00 |
| 16.07.2025 | 148,23 | 153,22 | 145,64 | 153,00 | 4,20% | 985.120,00 |
| 15.07.2025 | 152,63 | 152,89 | 146,47 | 146,83 | -1,86% | 603.602,00 |
| 14.07.2025 | 151,28 | 154,00 | 149,40 | 149,61 | -1,75% | 598.781,00 |
| 11.07.2025 | 154,75 | 156,50 | 150,20 | 152,27 | -2,36% | 680.181,00 |
| 10.07.2025 | 158,38 | 158,38 | 154,69 | 155,95 | -1,30% | 799.629,00 |
| 09.07.2025 | 162,00 | 162,98 | 157,41 | 158,00 | -2,33% | 671.761,00 |
| 08.07.2025 | 164,71 | 165,87 | 161,61 | 161,77 | -1,17% | 449.290,00 |
| 07.07.2025 | 162,85 | 165,79 | 161,52 | 163,68 | -0,37% | 464.104,00 |
| 03.07.2025 | 165,23 | 167,52 | 164,17 | 164,29 | -0,18% | 495.341,00 |
| 02.07.2025 | 162,45 | 165,96 | 161,03 | 164,58 | 2,20% | 666.563,00 |
| 01.07.2025 | 158,46 | 163,36 | 157,66 | 161,03 | 1,62% | 497.292,00 |
| 30.06.2025 | 159,25 | 161,00 | 157,02 | 158,46 | 0,19% | 867.934,00 |
| 27.06.2025 | 159,57 | 160,93 | 155,04 | 158,16 | -0,69% | 941.496,00 |
| 26.06.2025 | 160,80 | 160,97 | 155,98 | 159,26 | -0,32% | 615.737,00 |
| 25.06.2025 | 163,48 | 164,37 | 159,05 | 159,77 | -0,89% | 632.740,00 |
| 24.06.2025 | 161,70 | 163,90 | 160,38 | 161,21 | 1,59% | 958.989,00 |
| 23.06.2025 | 158,00 | 159,68 | 154,77 | 158,69 | 0,41% | 621.353,00 |
| 20.06.2025 | 157,97 | 159,72 | 155,82 | 158,04 | -0,29% | 1.088.815,00 |
| 18.06.2025 | 158,09 | 159,11 | 151,01 | 158,50 | 0,86% | 2.632.783,00 |
| 17.06.2025 | 155,82 | 157,96 | 154,52 | 157,15 | 0,33% | 876.686,00 |
| 16.06.2025 | 155,17 | 157,82 | 154,14 | 156,64 | 5,06% | 1.032.481,00 |
| 13.06.2025 | 150,30 | 151,75 | 146,96 | 149,10 | -3,65% | 2.148.173,00 |
| 12.06.2025 | 155,31 | 156,84 | 153,76 | 154,75 | -0,48% | 587.898,00 |
| 11.06.2025 | 159,01 | 159,10 | 154,57 | 155,50 | -1,97% | 823.501,00 |
| 10.06.2025 | 155,00 | 159,49 | 154,20 | 158,62 | 3,03% | 1.698.423,00 |
| 09.06.2025 | 152,73 | 155,84 | 151,71 | 153,96 | 1,08% | 833.314,00 |
| 06.06.2025 | 154,24 | 154,24 | 150,47 | 152,32 | -0,61% | 502.085,00 |
| 05.06.2025 | 153,06 | 154,58 | 152,26 | 153,25 | 0,00% | 554.934,00 |
| 04.06.2025 | 151,23 | 154,64 | 151,23 | 153,25 | 1,06% | 496.710,00 |
| 03.06.2025 | 147,82 | 152,30 | 145,64 | 151,65 | 1,81% | 1.102.001,00 |
| 02.06.2025 | 148,00 | 149,53 | 144,74 | 148,96 | -0,12% | 795.237,00 |
| 30.05.2025 | 150,12 | 152,27 | 147,45 | 149,14 | -1,19% | 1.136.968,00 |
| 29.05.2025 | 153,60 | 154,00 | 148,94 | 150,93 | -0,90% | 784.987,00 |
| 28.05.2025 | 152,00 | 156,56 | 151,78 | 152,30 | 0,09% | 911.260,00 |
| 27.05.2025 | 153,94 | 156,01 | 151,80 | 152,16 | 0,60% | 1.539.053,00 |
| 23.05.2025 | 154,19 | 156,76 | 150,96 | 151,26 | -2,41% | 1.340.953,00 |
| 22.05.2025 | 154,00 | 157,68 | 153,32 | 154,99 | 1,74% | 1.701.487,00 |
| 21.05.2025 | 167,80 | 168,30 | 151,46 | 152,34 | -16,18% | 4.600.281,00 |
| 20.05.2025 | 180,60 | 182,22 | 178,18 | 181,74 | 0,84% | 1.203.733,00 |
| 19.05.2025 | 179,69 | 181,27 | 177,02 | 180,22 | -1,38% | 456.634,00 |
| 16.05.2025 | 183,28 | 184,05 | 180,77 | 182,75 | -0,09% | 453.366,00 |
| 15.05.2025 | 187,07 | 187,72 | 181,85 | 182,91 | -3,53% | 664.966,00 |
| 14.05.2025 | 184,90 | 191,24 | 181,51 | 189,61 | 2,55% | 1.177.200,00 |
| 13.05.2025 | 179,82 | 186,96 | 178,97 | 184,89 | 2,88% | 1.073.838,00 |
| 12.05.2025 | 178,38 | 180,00 | 175,68 | 179,71 | 4,77% | 729.899,00 |
| 09.05.2025 | 172,17 | 175,75 | 169,95 | 171,53 | -0,43% | 403.466,00 |