197,798$
-2,87%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 204,00 | 207,22 | 197,37 | 198,11 | -2,72% | 919.816,00 |
| 20.02.2025 | 215,00 | 215,00 | 202,42 | 203,65 | -6,15% | 1.287.482,00 |
| 19.02.2025 | 234,84 | 239,73 | 211,57 | 217,00 | -4,73% | 2.925.999,00 |
| 18.02.2025 | 230,90 | 232,00 | 219,45 | 227,78 | 1,80% | 1.671.636,00 |
| 17.02.2025 | 223,90 | 223,90 | 223,57 | 223,76 | 0,03% | - |
| 14.02.2025 | 223,85 | 224,50 | 220,86 | 223,70 | -1,10% | 608.096,00 |
| 13.02.2025 | 231,35 | 231,54 | 225,02 | 226,18 | -1,99% | 573.748,00 |
| 12.02.2025 | 224,59 | 232,50 | 224,55 | 230,78 | 1,48% | 625.057,00 |
| 11.02.2025 | 223,13 | 227,59 | 221,10 | 227,41 | 1,45% | 600.356,00 |
| 10.02.2025 | 220,84 | 224,17 | 216,61 | 224,17 | 1,75% | 910.644,00 |
| 07.02.2025 | 224,30 | 228,74 | 218,87 | 220,31 | -1,11% | 563.643,00 |
| 06.02.2025 | 225,70 | 226,43 | 220,48 | 222,78 | -0,92% | 319.912,00 |
| 05.02.2025 | 226,50 | 227,30 | 222,79 | 224,85 | -1,13% | 592.040,00 |
| 04.02.2025 | 231,29 | 232,25 | 226,70 | 227,42 | -1,33% | 613.693,00 |
| 03.02.2025 | 225,41 | 231,07 | 223,00 | 230,49 | -3,52% | 1.151.714,00 |
| 31.01.2025 | 246,78 | 246,78 | 236,81 | 238,89 | -1,44% | 828.926,00 |
| 30.01.2025 | 242,26 | 245,98 | 238,62 | 242,39 | 0,10% | 561.216,00 |
| 29.01.2025 | 245,47 | 246,09 | 240,98 | 242,14 | -1,87% | 759.897,00 |
| 28.01.2025 | 235,36 | 247,11 | 233,09 | 246,76 | 5,26% | 1.046.227,00 |
| 27.01.2025 | 227,99 | 238,44 | 219,66 | 234,42 | -0,25% | 621.840,00 |
| 24.01.2025 | 237,17 | 241,42 | 234,12 | 235,01 | -0,66% | 413.310,00 |
| 23.01.2025 | 235,00 | 236,57 | 231,69 | 236,56 | 0,66% | 387.336,00 |
| 22.01.2025 | 238,17 | 240,79 | 230,52 | 235,00 | -1,33% | 790.419,00 |
| 21.01.2025 | 246,50 | 246,82 | 237,49 | 238,17 | -1,13% | 973.817,00 |
| 17.01.2025 | 244,21 | 245,18 | 240,17 | 240,89 | -0,34% | 549.571,00 |
| 16.01.2025 | 241,85 | 246,83 | 240,40 | 241,72 | -0,05% | 721.235,00 |
| 15.01.2025 | 239,00 | 244,10 | 235,81 | 241,84 | 2,32% | 1.173.343,00 |
| 14.01.2025 | 227,67 | 239,10 | 225,40 | 236,36 | 5,25% | 2.216.224,00 |
| 13.01.2025 | 222,53 | 229,43 | 220,75 | 224,58 | 2,73% | 1.229.566,00 |
| 10.01.2025 | 219,74 | 221,37 | 216,04 | 218,62 | -2,61% | 417.720,00 |
| 08.01.2025 | 221,80 | 226,51 | 220,19 | 224,49 | 1,71% | 450.455,00 |
| 07.01.2025 | 227,02 | 228,52 | 216,71 | 220,71 | -2,75% | 776.897,00 |
| 06.01.2025 | 225,25 | 228,00 | 223,55 | 226,95 | 1,89% | 651.087,00 |
| 03.01.2025 | 218,99 | 223,80 | 216,00 | 222,75 | 2,87% | 471.877,00 |
| 02.01.2025 | 214,18 | 216,85 | 208,00 | 216,53 | 0,92% | 551.479,00 |
| 31.12.2024 | 217,68 | 217,68 | 212,70 | 214,55 | -1,31% | 306.140,00 |
| 30.12.2024 | 214,80 | 218,25 | 212,81 | 217,39 | -0,42% | 454.391,00 |
| 27.12.2024 | 223,71 | 225,11 | 217,09 | 218,30 | -2,50% | 263.399,00 |
| 26.12.2024 | 224,88 | 226,54 | 222,76 | 223,90 | -1,03% | 284.837,00 |
| 24.12.2024 | 222,49 | 226,50 | 221,44 | 226,22 | 2,36% | 222.132,00 |
| 23.12.2024 | 220,34 | 222,03 | 218,50 | 221,00 | -0,17% | 631.762,00 |
| 20.12.2024 | 216,93 | 223,77 | 215,97 | 221,37 | 1,81% | 538.543,00 |
| 19.12.2024 | 217,66 | 226,00 | 215,69 | 217,43 | 1,19% | 699.197,00 |
| 18.12.2024 | 220,00 | 224,09 | 213,96 | 214,88 | -1,87% | 728.931,00 |
| 17.12.2024 | 215,79 | 219,37 | 214,36 | 218,98 | 1,05% | 469.842,00 |
| 16.12.2024 | 220,11 | 225,27 | 216,30 | 216,71 | -1,32% | 540.529,00 |
| 13.12.2024 | 224,00 | 225,98 | 218,13 | 219,61 | -2,18% | 528.549,00 |
| 12.12.2024 | 216,47 | 224,95 | 215,92 | 224,50 | 3,46% | 698.996,00 |
| 11.12.2024 | 214,67 | 217,95 | 212,34 | 216,99 | 2,63% | 353.029,00 |
| 10.12.2024 | 212,41 | 215,93 | 207,00 | 211,43 | -1,54% | 418.284,00 |
| 09.12.2024 | 216,80 | 219,94 | 213,36 | 214,74 | -2,25% | 657.762,00 |
| 06.12.2024 | 221,97 | 224,27 | 217,10 | 219,68 | -0,70% | 417.641,00 |
| 05.12.2024 | 226,78 | 228,07 | 220,18 | 221,22 | -3,54% | 670.953,00 |
| 04.12.2024 | 220,54 | 229,79 | 219,73 | 229,35 | 4,38% | 948.365,00 |
| 03.12.2024 | 220,22 | 225,43 | 218,09 | 219,72 | -0,36% | 530.844,00 |
| 02.12.2024 | 223,00 | 225,80 | 219,56 | 220,51 | -1,44% | 623.517,00 |
| 29.11.2024 | 218,75 | 224,27 | 218,59 | 223,74 | 2,21% | 283.476,00 |
| 27.11.2024 | 222,78 | 222,88 | 217,26 | 218,91 | -1,59% | 605.261,00 |
| 26.11.2024 | 221,50 | 224,33 | 219,00 | 222,44 | -0,43% | 711.300,00 |
| 25.11.2024 | 217,33 | 223,95 | 216,23 | 223,41 | 2,86% | 961.605,00 |
| 22.11.2024 | 214,00 | 217,87 | 211,40 | 217,20 | -0,91% | 1.270.172,00 |
| 21.11.2024 | 211,00 | 220,22 | 208,49 | 219,19 | 4,24% | 989.647,00 |
| 20.11.2024 | 209,00 | 213,86 | 198,00 | 210,27 | 14,31% | 2.685.966,00 |
| 19.11.2024 | 178,55 | 184,63 | 175,06 | 183,95 | 2,01% | 826.648,00 |
| 18.11.2024 | 181,72 | 182,24 | 178,07 | 180,33 | 0,18% | 648.940,00 |
| 15.11.2024 | 183,96 | 183,96 | 178,32 | 180,01 | -2,17% | 338.996,00 |
| 14.11.2024 | 184,53 | 188,13 | 183,45 | 184,01 | -0,15% | 360.107,00 |
| 13.11.2024 | 189,13 | 191,97 | 183,29 | 184,28 | -2,38% | 803.255,00 |
| 12.11.2024 | 183,75 | 192,00 | 183,64 | 188,78 | 2,85% | 740.380,00 |
| 11.11.2024 | 172,50 | 184,31 | 171,63 | 183,54 | 6,40% | 846.358,00 |
| 08.11.2024 | 171,35 | 172,80 | 169,29 | 172,50 | 0,27% | 379.577,00 |
| 07.11.2024 | 167,43 | 172,35 | 167,43 | 172,04 | 3,15% | 461.423,00 |
| 06.11.2024 | 166,31 | 169,11 | 166,15 | 166,78 | 0,59% | 355.559,00 |
| 05.11.2024 | 163,64 | 166,34 | 162,96 | 165,80 | 1,48% | 217.736,00 |
| 04.11.2024 | 163,02 | 165,15 | 161,78 | 163,38 | -0,34% | 190.764,00 |
| 01.11.2024 | 166,00 | 166,00 | 161,84 | 163,94 | -1,90% | 396.585,00 |
| 31.10.2024 | 167,01 | 168,39 | 165,05 | 167,12 | -0,45% | 313.169,00 |
| 30.10.2024 | 169,09 | 170,77 | 166,64 | 167,88 | -1,01% | 337.895,00 |
| 29.10.2024 | 165,63 | 169,65 | 163,70 | 169,59 | 3,09% | 341.217,00 |
| 28.10.2024 | 164,64 | 169,39 | 164,39 | 164,50 | 0,14% | 295.063,00 |
| 25.10.2024 | 162,93 | 167,41 | 162,62 | 164,27 | 1,11% | 211.190,00 |
| 24.10.2024 | 164,00 | 164,50 | 161,12 | 162,46 | -1,01% | 272.276,00 |
| 23.10.2024 | 166,70 | 168,44 | 163,65 | 164,12 | -1,69% | 155.677,00 |
| 22.10.2024 | 171,50 | 171,90 | 165,65 | 166,93 | -3,26% | 311.754,00 |
| 21.10.2024 | 173,02 | 174,77 | 169,42 | 172,56 | -0,48% | 303.119,00 |
| 18.10.2024 | 179,00 | 179,00 | 170,99 | 173,39 | -2,17% | 442.396,00 |
| 17.10.2024 | 171,80 | 178,74 | 171,80 | 177,24 | 3,18% | 976.896,00 |
| 16.10.2024 | 167,30 | 173,20 | 166,52 | 171,77 | 3,11% | 547.568,00 |
| 15.10.2024 | 163,35 | 169,62 | 163,35 | 166,60 | 2,36% | 356.994,00 |
| 14.10.2024 | 168,35 | 168,87 | 162,26 | 162,76 | -2,88% | 287.054,00 |
| 11.10.2024 | 167,34 | 169,39 | 165,68 | 167,59 | 0,11% | 495.691,00 |
| 10.10.2024 | 160,69 | 168,01 | 160,30 | 167,41 | 3,87% | 536.129,00 |
| 09.10.2024 | 158,11 | 161,18 | 155,72 | 161,18 | 1,97% | 222.753,00 |
| 08.10.2024 | 157,64 | 161,01 | 156,56 | 158,06 | -0,03% | 363.089,00 |
| 07.10.2024 | 159,73 | 160,95 | 156,55 | 158,11 | -1,01% | 251.123,00 |
| 04.10.2024 | 158,07 | 160,00 | 156,34 | 159,73 | 1,92% | 194.106,00 |
| 03.10.2024 | 158,16 | 159,34 | 156,02 | 156,72 | -2,11% | 242.464,00 |
| 02.10.2024 | 157,49 | 160,60 | 155,83 | 160,09 | 1,77% | 287.998,00 |
| 01.10.2024 | 165,25 | 165,35 | 157,30 | 157,30 | -5,86% | 375.778,00 |
| 30.09.2024 | 168,76 | 171,68 | 165,09 | 167,10 | -0,71% | 277.023,00 |