84,600$
6,09%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 81,71 | 86,18 | 81,46 | 84,60 | 6,09% | 2.473.012,00 |
| 21.01.2026 | 78,10 | 80,50 | 76,89 | 79,74 | 4,67% | 2.707.343,00 |
| 20.01.2026 | 76,81 | 78,63 | 75,00 | 76,18 | -4,96% | 2.423.017,00 |
| 16.01.2026 | 83,51 | 84,72 | 80,06 | 80,16 | -4,31% | 2.189.541,00 |
| 15.01.2026 | 88,19 | 88,50 | 83,65 | 83,77 | -4,83% | 1.837.446,00 |
| 14.01.2026 | 89,75 | 90,73 | 86,18 | 88,02 | -2,56% | 1.574.546,00 |
| 13.01.2026 | 92,49 | 93,19 | 88,42 | 90,33 | -1,86% | 1.529.586,00 |
| 12.01.2026 | 95,03 | 95,20 | 91,70 | 92,04 | -3,96% | 1.986.989,00 |
| 09.01.2026 | 98,00 | 98,08 | 95,33 | 95,84 | -1,64% | 798.532,00 |
| 08.01.2026 | 99,50 | 100,08 | 95,27 | 97,44 | -2,64% | 1.661.541,00 |
| 07.01.2026 | 102,00 | 102,88 | 99,72 | 100,08 | -1,14% | 1.151.432,00 |
| 06.01.2026 | 101,90 | 102,19 | 99,55 | 101,23 | -0,15% | 1.348.493,00 |
| 05.01.2026 | 101,01 | 104,65 | 100,71 | 101,38 | 0,41% | 1.377.243,00 |
| 02.01.2026 | 104,51 | 106,43 | 100,67 | 100,97 | -2,81% | 1.109.886,00 |
| 31.12.2025 | 103,01 | 104,40 | 102,00 | 103,89 | 0,44% | 822.845,00 |
| 30.12.2025 | 104,16 | 105,11 | 103,00 | 103,43 | -1,48% | 868.118,00 |
| 29.12.2025 | 105,00 | 106,31 | 104,45 | 104,98 | -0,49% | 687.788,00 |
| 26.12.2025 | 105,31 | 106,15 | 104,79 | 105,50 | 0,07% | 647.626,00 |
| 24.12.2025 | 103,99 | 106,16 | 103,91 | 105,43 | 0,69% | 588.007,00 |
| 23.12.2025 | 105,12 | 105,78 | 102,30 | 104,71 | -1,63% | 759.424,00 |
| 22.12.2025 | 104,78 | 106,86 | 104,05 | 106,45 | 1,91% | 774.240,00 |
| 19.12.2025 | 105,54 | 105,54 | 102,02 | 104,45 | 0,55% | 1.424.330,00 |
| 18.12.2025 | 104,44 | 107,77 | 102,68 | 103,88 | -0,15% | 1.299.741,00 |
| 17.12.2025 | 102,46 | 108,70 | 102,20 | 104,04 | 2,07% | 1.365.625,00 |
| 16.12.2025 | 97,50 | 104,22 | 97,48 | 101,93 | 4,28% | 1.358.046,00 |
| 15.12.2025 | 101,27 | 101,29 | 97,12 | 97,75 | -4,04% | 1.160.934,00 |
| 12.12.2025 | 103,31 | 105,48 | 101,12 | 101,87 | -0,82% | 975.082,00 |
| 11.12.2025 | 105,25 | 107,25 | 102,50 | 102,71 | -2,45% | 1.493.557,00 |
| 10.12.2025 | 104,49 | 106,54 | 103,00 | 105,29 | -0,38% | 971.732,00 |
| 09.12.2025 | 100,34 | 106,37 | 100,25 | 105,69 | 5,16% | 1.203.131,00 |
| 08.12.2025 | 100,84 | 102,49 | 99,50 | 100,50 | 0,28% | 837.101,00 |
| 05.12.2025 | 103,10 | 105,00 | 99,87 | 100,22 | -2,36% | 874.266,00 |
| 04.12.2025 | 102,93 | 104,46 | 102,00 | 102,64 | -0,12% | 1.336.356,00 |
| 03.12.2025 | 95,75 | 103,72 | 95,46 | 102,76 | 7,20% | 1.673.552,00 |
| 02.12.2025 | 95,53 | 97,06 | 94,34 | 95,86 | 0,70% | 1.077.353,00 |
| 01.12.2025 | 94,29 | 97,22 | 93,51 | 95,19 | -0,54% | 1.139.791,00 |
| 28.11.2025 | 96,37 | 97,70 | 95,50 | 95,71 | -0,06% | 1.154.200,00 |
| 26.11.2025 | 95,60 | 96,35 | 92,70 | 95,77 | 1,37% | 1.596.772,00 |
| 25.11.2025 | 93,65 | 96,92 | 92,50 | 94,48 | 1,25% | 1.436.332,00 |
| 24.11.2025 | 96,29 | 96,29 | 92,23 | 93,31 | -6,20% | 2.794.087,00 |
| 20.11.2025 | 102,98 | 103,69 | 96,88 | 99,48 | -2,18% | 2.636.666,00 |
| 19.11.2025 | 105,38 | 111,50 | 99,31 | 101,70 | -19,91% | 8.024.230,00 |
| 18.11.2025 | 124,00 | 128,74 | 123,90 | 126,99 | 2,23% | 2.710.749,00 |
| 17.11.2025 | 125,75 | 129,40 | 123,71 | 124,22 | -2,15% | 1.982.571,00 |
| 13.11.2025 | 130,77 | 134,09 | 126,57 | 126,96 | -4,26% | 909.715,00 |
| 12.11.2025 | 133,23 | 135,00 | 131,00 | 132,61 | -0,27% | 586.263,00 |
| 11.11.2025 | 130,58 | 136,80 | 130,58 | 132,97 | 1,23% | 941.861,00 |
| 10.11.2025 | 136,72 | 137,62 | 129,78 | 131,35 | -3,37% | 1.358.316,00 |
| 07.11.2025 | 135,00 | 136,96 | 133,06 | 135,93 | -0,34% | 1.479.200,00 |
| 06.11.2025 | 139,40 | 139,40 | 134,13 | 136,39 | -2,27% | 1.107.421,00 |
| 05.11.2025 | 138,38 | 140,33 | 137,83 | 139,56 | 0,30% | 787.929,00 |
| 04.11.2025 | 141,73 | 141,73 | 137,31 | 139,15 | -2,95% | 942.708,00 |
| 03.11.2025 | 145,00 | 146,36 | 142,63 | 143,37 | -1,48% | 849.820,00 |
| 31.10.2025 | 137,08 | 148,33 | 136,67 | 145,53 | 7,61% | 2.456.696,00 |
| 30.10.2025 | 134,46 | 137,54 | 134,36 | 135,24 | -0,50% | 823.047,00 |
| 29.10.2025 | 141,38 | 142,88 | 134,54 | 135,92 | -3,36% | 1.073.178,00 |
| 28.10.2025 | 138,77 | 142,75 | 137,24 | 140,65 | 0,93% | 1.067.848,00 |
| 27.10.2025 | 142,56 | 144,12 | 138,30 | 139,35 | -1,11% | 812.363,00 |
| 24.10.2025 | 141,88 | 143,00 | 138,34 | 140,91 | 0,46% | 1.347.008,00 |
| 23.10.2025 | 137,44 | 140,67 | 135,02 | 140,26 | 3,45% | 1.340.033,00 |
| 22.10.2025 | 133,03 | 139,45 | 132,49 | 135,58 | 1,33% | 1.207.360,00 |
| 21.10.2025 | 135,75 | 138,64 | 133,59 | 133,80 | -2,75% | 1.452.486,00 |
| 20.10.2025 | 132,36 | 138,10 | 132,36 | 137,58 | 5,17% | 1.221.224,00 |
| 17.10.2025 | 132,58 | 135,47 | 129,39 | 130,82 | -1,22% | 1.585.109,00 |
| 16.10.2025 | 136,54 | 138,50 | 132,17 | 132,44 | -2,37% | 912.768,00 |
| 15.10.2025 | 140,37 | 140,37 | 132,86 | 135,66 | -1,72% | 1.282.388,00 |
| 14.10.2025 | 133,60 | 139,36 | 132,50 | 138,03 | 1,37% | 1.601.859,00 |
| 13.10.2025 | 136,22 | 136,94 | 134,19 | 136,16 | 1,54% | 1.425.983,00 |
| 10.10.2025 | 138,87 | 140,22 | 133,35 | 134,10 | -3,33% | 1.015.700,00 |
| 09.10.2025 | 134,85 | 141,29 | 133,75 | 138,72 | 2,69% | 1.571.388,00 |
| 08.10.2025 | 137,72 | 138,49 | 134,91 | 135,08 | -2,14% | 1.305.942,00 |
| 07.10.2025 | 146,50 | 146,91 | 137,30 | 138,03 | -5,56% | 2.184.503,00 |
| 06.10.2025 | 151,52 | 153,50 | 140,40 | 146,15 | -4,89% | 2.673.284,00 |
| 02.10.2025 | 154,21 | 160,74 | 153,04 | 153,66 | -0,08% | 1.634.483,00 |
| 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 |