47,760$
-5,14%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 50,03 | 50,32 | 47,24 | 47,76 | -5,14% | 1.274.157,00 |
| 07.07.2026 | 51,39 | 52,50 | 50,27 | 50,35 | 0,28% | 1.085.412,00 |
| 06.07.2026 | 48,59 | 50,40 | 47,61 | 50,21 | 1,74% | 762.434,00 |
| 02.07.2026 | 49,00 | 50,33 | 48,50 | 49,35 | 0,94% | 1.352.718,00 |
| 01.07.2026 | 46,00 | 50,24 | 45,80 | 48,89 | 8,02% | 1.241.756,00 |
| 30.06.2026 | 44,87 | 46,25 | 44,42 | 45,26 | -1,86% | 929.775,00 |
| 29.06.2026 | 44,97 | 46,78 | 44,00 | 46,12 | 4,58% | 1.270.121,00 |
| 26.06.2026 | 42,35 | 44,47 | 42,35 | 44,10 | 5,78% | 1.102.178,00 |
| 25.06.2026 | 42,29 | 43,48 | 41,20 | 41,69 | -2,23% | 1.537.902,00 |
| 24.06.2026 | 40,21 | 42,76 | 40,16 | 42,64 | 5,47% | 1.366.954,00 |
| 23.06.2026 | 42,51 | 43,30 | 40,25 | 40,43 | -3,44% | 1.521.463,00 |
| 22.06.2026 | 42,36 | 43,35 | 41,07 | 41,87 | -1,45% | 1.224.332,00 |
| 18.06.2026 | 41,44 | 42,80 | 40,51 | 42,49 | 1,05% | 3.175.618,00 |
| 17.06.2026 | 44,39 | 45,21 | 41,85 | 42,05 | -5,60% | 1.579.053,00 |
| 16.06.2026 | 45,05 | 45,96 | 44,01 | 44,55 | -2,29% | 1.770.848,00 |
| 15.06.2026 | 46,61 | 47,59 | 45,24 | 45,59 | -0,78% | 1.770.789,00 |
| 12.06.2026 | 44,56 | 46,94 | 43,46 | 45,95 | 4,27% | 1.251.035,00 |
| 11.06.2026 | 45,00 | 45,66 | 42,66 | 44,07 | -4,49% | 2.357.680,00 |
| 10.06.2026 | 46,93 | 48,80 | 46,10 | 46,14 | -4,25% | 1.495.777,00 |
| 09.06.2026 | 47,23 | 49,35 | 46,90 | 48,19 | 0,21% | 1.736.563,00 |
| 08.06.2026 | 47,71 | 51,18 | 47,46 | 48,09 | -8,21% | 2.797.997,00 |
| 05.06.2026 | 53,06 | 54,26 | 51,33 | 52,39 | -2,44% | 1.614.475,00 |
| 04.06.2026 | 55,88 | 57,19 | 53,61 | 53,70 | -2,36% | 1.316.285,00 |
| 03.06.2026 | 57,49 | 59,71 | 54,92 | 55,00 | -3,75% | 1.460.630,00 |
| 02.06.2026 | 59,79 | 60,05 | 56,36 | 57,14 | -8,75% | 1.777.531,00 |
| 01.06.2026 | 58,17 | 62,97 | 56,75 | 62,62 | 11,70% | 2.158.468,00 |
| 29.05.2026 | 53,63 | 58,20 | 51,40 | 56,06 | 6,48% | 2.951.900,00 |
| 28.05.2026 | 53,26 | 55,00 | 52,42 | 52,65 | -1,46% | 1.792.894,00 |
| 27.05.2026 | 54,35 | 56,61 | 53,32 | 53,43 | -3,45% | 1.780.646,00 |
| 26.05.2026 | 52,79 | 55,97 | 52,35 | 55,34 | 4,04% | 1.855.696,00 |
| 22.05.2026 | 55,20 | 57,93 | 53,09 | 53,19 | -3,75% | 1.866.737,00 |
| 21.05.2026 | 54,21 | 56,27 | 52,90 | 55,26 | 0,86% | 1.590.933,00 |
| 20.05.2026 | 53,02 | 55,07 | 52,43 | 54,79 | 2,54% | 2.027.948,00 |
| 19.05.2026 | 56,86 | 57,59 | 52,41 | 53,44 | -4,00% | 2.829.681,00 |
| 18.05.2026 | 55,72 | 58,53 | 54,90 | 55,66 | 1,68% | 2.564.186,00 |
| 15.05.2026 | 53,29 | 55,75 | 52,30 | 54,74 | 3,95% | 3.506.650,00 |
| 14.05.2026 | 55,25 | 56,02 | 52,07 | 52,66 | -4,77% | 4.778.579,00 |
| 13.05.2026 | 55,88 | 58,76 | 51,60 | 55,30 | -27,13% | 10.949.139,00 |
| 12.05.2026 | 79,18 | 79,33 | 74,47 | 75,88 | -4,32% | 1.563.184,00 |
| 11.05.2026 | 79,99 | 82,48 | 76,57 | 79,31 | -1,10% | 1.551.698,00 |
| 08.05.2026 | 78,36 | 80,67 | 74,51 | 80,19 | -0,39% | 1.565.263,00 |
| 07.05.2026 | 76,00 | 81,34 | 76,00 | 80,50 | 7,62% | 1.451.262,00 |
| 06.05.2026 | 76,50 | 76,50 | 73,91 | 74,80 | -2,89% | 1.017.164,00 |
| 05.05.2026 | 79,90 | 80,10 | 75,74 | 77,03 | -3,43% | 932.429,00 |
| 04.05.2026 | 79,91 | 81,92 | 78,66 | 79,77 | -1,03% | 830.331,00 |
| 01.05.2026 | 77,06 | 80,86 | 75,90 | 80,60 | 7,91% | 1.784.401,00 |
| 30.04.2026 | 75,04 | 76,19 | 72,44 | 74,69 | -1,41% | 1.141.203,00 |
| 29.04.2026 | 77,99 | 78,10 | 74,70 | 75,76 | -2,30% | 1.102.544,00 |
| 28.04.2026 | 77,60 | 79,55 | 76,01 | 77,54 | 1,32% | 882.212,00 |
| 27.04.2026 | 75,56 | 76,93 | 73,85 | 76,53 | 0,99% | 1.066.266,00 |
| 24.04.2026 | 73,05 | 75,88 | 71,07 | 75,78 | 5,40% | 1.087.252,00 |
| 23.04.2026 | 75,94 | 75,94 | 70,15 | 71,90 | -6,56% | 1.652.717,00 |
| 22.04.2026 | 78,15 | 80,39 | 76,22 | 76,95 | -0,26% | 1.770.889,00 |
| 21.04.2026 | 76,06 | 79,32 | 74,97 | 77,15 | 2,11% | 1.877.963,00 |
| 20.04.2026 | 67,51 | 75,69 | 67,51 | 75,56 | 10,69% | 2.104.268,00 |
| 17.04.2026 | 69,15 | 69,84 | 66,64 | 68,26 | -0,64% | 2.124.869,00 |
| 16.04.2026 | 71,66 | 74,96 | 66,90 | 68,70 | -2,08% | 2.617.648,00 |
| 15.04.2026 | 64,13 | 70,99 | 64,13 | 70,16 | 9,90% | 2.718.803,00 |
| 14.04.2026 | 66,02 | 67,67 | 60,57 | 63,84 | -1,65% | 4.135.888,00 |
| 13.04.2026 | 65,88 | 66,16 | 63,42 | 64,91 | -0,34% | 2.619.424,00 |
| 10.04.2026 | 65,99 | 67,88 | 62,80 | 65,13 | -3,75% | 3.988.514,00 |
| 09.04.2026 | 73,55 | 74,64 | 66,32 | 67,67 | -9,02% | 3.905.389,00 |
| 08.04.2026 | 83,67 | 86,12 | 74,26 | 74,38 | -8,14% | 3.056.612,00 |
| 07.04.2026 | 82,43 | 85,12 | 80,59 | 80,97 | -3,89% | 2.726.092,00 |
| 06.04.2026 | 82,14 | 85,29 | 79,58 | 84,25 | 2,81% | 4.983.427,00 |
| 02.04.2026 | 90,00 | 90,50 | 81,65 | 81,95 | -9,48% | 6.045.377,00 |
| 01.04.2026 | 90,50 | 90,86 | 89,60 | 90,53 | 0,50% | 2.959.183,00 |
| 31.03.2026 | 88,64 | 91,12 | 88,01 | 90,08 | 2,62% | 3.680.268,00 |
| 30.03.2026 | 87,21 | 89,31 | 87,18 | 87,78 | 0,82% | 4.536.046,00 |
| 27.03.2026 | 88,46 | 89,32 | 87,05 | 87,07 | -2,70% | 4.206.554,00 |
| 26.03.2026 | 89,12 | 90,59 | 88,88 | 89,49 | 0,42% | 2.271.353,00 |
| 25.03.2026 | 88,68 | 90,15 | 88,05 | 89,12 | 1,12% | 1.936.345,00 |
| 24.03.2026 | 89,16 | 89,90 | 87,23 | 88,13 | -1,48% | 2.293.156,00 |
| 23.03.2026 | 88,61 | 90,72 | 88,09 | 89,45 | 1,16% | 2.004.174,00 |
| 20.03.2026 | 89,03 | 89,96 | 87,70 | 88,42 | -1,40% | 2.514.420,00 |
| 19.03.2026 | 89,40 | 92,50 | 88,93 | 89,68 | -0,82% | 2.413.459,00 |
| 18.03.2026 | 88,80 | 91,00 | 88,50 | 90,42 | 1,01% | 1.850.984,00 |
| 17.03.2026 | 87,83 | 91,75 | 87,63 | 89,52 | 1,77% | 2.107.256,00 |
| 16.03.2026 | 88,00 | 89,78 | 87,43 | 87,96 | -0,15% | 2.182.643,00 |
| 13.03.2026 | 87,36 | 88,39 | 85,52 | 88,09 | 1,32% | 1.818.232,00 |
| 12.03.2026 | 89,49 | 90,81 | 86,89 | 86,94 | -3,30% | 1.761.033,00 |
| 11.03.2026 | 90,57 | 91,29 | 87,01 | 89,91 | -0,20% | 2.944.502,00 |
| 10.03.2026 | 92,00 | 93,18 | 88,91 | 90,09 | -2,08% | 3.027.776,00 |
| 09.03.2026 | 91,77 | 93,42 | 90,58 | 92,00 | -2,07% | 2.677.944,00 |
| 06.03.2026 | 91,50 | 94,83 | 90,88 | 93,94 | 1,07% | 2.885.554,00 |
| 05.03.2026 | 89,14 | 93,78 | 88,50 | 92,95 | 10,63% | 4.925.039,00 |
| 04.03.2026 | 73,34 | 86,35 | 72,53 | 84,02 | 12,70% | 6.276.785,00 |
| 03.03.2026 | 71,75 | 75,34 | 70,01 | 74,55 | 2,83% | 2.688.131,00 |
| 02.03.2026 | 69,72 | 75,12 | 69,45 | 72,50 | 2,85% | 2.919.923,00 |
| 27.02.2026 | 69,55 | 70,68 | 68,50 | 70,49 | -1,15% | 7.349.306,00 |
| 26.02.2026 | 66,91 | 72,40 | 66,65 | 71,31 | 8,69% | 2.845.259,00 |
| 25.02.2026 | 63,51 | 65,98 | 60,22 | 65,61 | 0,15% | 3.640.061,00 |
| 24.02.2026 | 62,93 | 66,59 | 62,26 | 65,52 | 4,47% | 2.424.329,00 |
| 23.02.2026 | 65,50 | 66,01 | 62,58 | 62,71 | -6,26% | 2.515.410,00 |
| 20.02.2026 | 66,41 | 69,92 | 65,82 | 66,90 | 0,25% | 1.440.067,00 |
| 19.02.2026 | 68,14 | 68,46 | 65,45 | 66,73 | -2,94% | 2.118.364,00 |
| 18.02.2026 | 68,50 | 70,19 | 67,00 | 68,75 | 1,00% | 1.923.788,00 |
| 17.02.2026 | 67,86 | 68,81 | 66,20 | 68,07 | -1,68% | 1.668.314,00 |
| 13.02.2026 | 70,96 | 71,94 | 68,91 | 69,23 | -2,50% | 1.754.653,00 |
| 12.02.2026 | 73,18 | 73,19 | 67,66 | 71,01 | -1,48% | 2.802.273,00 |