218,746$
4,03%
Echtzeit-Aktienkurs Wix.com Ltd
Bid:
Ask:
Aktienkurse zur Wix.com Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 211,00 | 220,22 | 208,50 | 219,19 | 4,24% | 989.233,00 |
| 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 |
| 27.09.2024 | 171,74 | 172,21 | 167,15 | 168,30 | -2,00% | 266.108,00 |
| 26.09.2024 | 171,09 | 172,45 | 168,22 | 171,74 | 1,18% | 823.633,00 |
| 25.09.2024 | 164,50 | 170,07 | 162,89 | 169,74 | 3,37% | 322.588,00 |
| 24.09.2024 | 165,01 | 165,01 | 161,46 | 164,20 | 0,20% | 291.601,00 |
| 23.09.2024 | 163,58 | 165,62 | 162,26 | 163,87 | 2,01% | 324.284,00 |
| 20.09.2024 | 161,09 | 161,46 | 158,75 | 160,64 | -0,29% | 501.321,00 |
| 19.09.2024 | 162,99 | 164,00 | 160,59 | 161,10 | 0,96% | 303.105,00 |
| 18.09.2024 | 159,60 | 163,60 | 158,82 | 159,57 | -0,36% | 230.820,00 |
| 17.09.2024 | 158,09 | 161,14 | 156,66 | 160,15 | 2,27% | 310.520,00 |
| 16.09.2024 | 156,98 | 158,89 | 155,08 | 156,59 | -0,10% | 455.316,00 |
| 13.09.2024 | 154,50 | 158,10 | 153,14 | 156,74 | 1,96% | 622.709,00 |
| 12.09.2024 | 153,03 | 154,68 | 151,67 | 153,72 | 0,62% | 535.309,00 |
| 11.09.2024 | 153,66 | 154,37 | 150,39 | 152,77 | -0,58% | 568.371,00 |
| 10.09.2024 | 157,50 | 157,50 | 152,37 | 153,66 | -1,75% | 273.134,00 |
| 09.09.2024 | 158,07 | 159,53 | 155,74 | 156,40 | 0,21% | 415.238,00 |
| 06.09.2024 | 160,33 | 161,63 | 155,28 | 156,08 | -2,26% | 346.961,00 |
| 05.09.2024 | 157,61 | 162,00 | 157,50 | 159,69 | 0,99% | 302.716,00 |
| 04.09.2024 | 156,10 | 158,47 | 154,73 | 158,13 | 0,33% | 279.724,00 |
| 03.09.2024 | 164,97 | 167,24 | 156,93 | 157,61 | -5,41% | 449.554,00 |
| 30.08.2024 | 163,75 | 166,93 | 162,87 | 166,62 | 2,02% | 304.308,00 |
| 29.08.2024 | 164,63 | 166,95 | 162,77 | 163,32 | -0,41% | 209.472,00 |
| 28.08.2024 | 166,07 | 166,93 | 162,37 | 163,99 | -1,72% | 172.459,00 |
| 27.08.2024 | 164,57 | 167,33 | 160,11 | 166,86 | 0,55% | 351.437,00 |
| 26.08.2024 | 167,81 | 175,75 | 165,16 | 165,95 | -1,20% | 626.169,00 |
| 23.08.2024 | 166,00 | 169,50 | 165,27 | 167,97 | 1,62% | 267.545,00 |
| 22.08.2024 | 169,30 | 170,12 | 164,62 | 165,29 | -2,37% | 367.104,00 |
| 21.08.2024 | 169,85 | 171,14 | 167,89 | 169,30 | -0,43% | 273.003,00 |
| 20.08.2024 | 170,00 | 171,98 | 167,91 | 170,03 | -0,64% | 313.809,00 |
| 19.08.2024 | 163,40 | 171,14 | 163,04 | 171,13 | 4,58% | 556.277,00 |
| 16.08.2024 | 162,90 | 165,00 | 161,63 | 163,64 | 0,28% | 328.506,00 |
| 15.08.2024 | 159,29 | 163,19 | 157,35 | 163,18 | 2,60% | 461.594,00 |
| 14.08.2024 | 159,76 | 160,77 | 155,50 | 159,05 | 0,06% | 465.437,00 |
| 13.08.2024 | 160,00 | 161,15 | 157,84 | 158,95 | -0,13% | 366.262,00 |
| 12.08.2024 | 162,16 | 163,00 | 156,80 | 159,16 | -2,03% | 383.753,00 |
| 09.08.2024 | 161,80 | 163,21 | 160,01 | 162,45 | -0,78% | 329.457,00 |
| 08.08.2024 | 157,00 | 163,88 | 157,00 | 163,72 | 4,71% | 406.715,00 |
| 07.08.2024 | 158,00 | 164,55 | 151,53 | 156,36 | -0,51% | 965.784,00 |
| 06.08.2024 | 149,95 | 158,27 | 148,47 | 157,16 | 4,86% | 1.394.844,00 |
| 05.08.2024 | 137,95 | 151,96 | 137,94 | 149,87 | 1,25% | 675.253,00 |
| 02.08.2024 | 144,31 | 148,73 | 142,00 | 148,02 | 0,06% | 494.550,00 |
| 01.08.2024 | 156,18 | 156,83 | 146,79 | 147,93 | -5,15% | 369.207,00 |
| 31.07.2024 | 157,18 | 157,47 | 154,65 | 155,96 | 0,57% | 234.439,00 |
| 30.07.2024 | 157,00 | 157,82 | 150,70 | 155,08 | -0,59% | 484.199,00 |
| 29.07.2024 | 156,81 | 158,17 | 154,62 | 156,00 | 0,12% | 375.230,00 |
| 26.07.2024 | 158,45 | 159,78 | 155,40 | 155,81 | 0,24% | 368.437,00 |
| 25.07.2024 | 159,24 | 161,31 | 152,50 | 155,43 | -3,73% | 581.285,00 |
| 24.07.2024 | 166,20 | 167,73 | 160,94 | 161,46 | -4,31% | 239.511,00 |
| 23.07.2024 | 167,15 | 169,58 | 166,12 | 168,74 | 1,58% | 268.079,00 |
| 22.07.2024 | 165,02 | 167,21 | 164,05 | 166,12 | 1,73% | 287.033,00 |
| 19.07.2024 | 162,01 | 164,71 | 160,93 | 163,30 | 0,38% | 544.528,00 |
| 18.07.2024 | 162,29 | 163,29 | 158,95 | 162,68 | 0,62% | 526.985,00 |
| 17.07.2024 | 164,25 | 164,99 | 158,77 | 161,67 | -3,51% | 415.335,00 |
| 16.07.2024 | 167,18 | 169,34 | 165,15 | 167,55 | 1,16% | 344.281,00 |
| 15.07.2024 | 166,87 | 168,59 | 164,35 | 165,63 | -0,25% | 394.140,00 |
| 12.07.2024 | 162,88 | 166,30 | 162,01 | 166,05 | 1,40% | 410.428,00 |
| 11.07.2024 | 163,25 | 164,90 | 159,49 | 163,75 | 0,45% | 669.000,00 |
| 10.07.2024 | 159,21 | 163,26 | 156,95 | 163,01 | 3,97% | 681.487,00 |
| 09.07.2024 | 153,87 | 157,08 | 152,65 | 156,79 | 0,81% | 365.824,00 |
| 08.07.2024 | 154,00 | 156,98 | 152,36 | 155,53 | 0,86% | 561.158,00 |
| 05.07.2024 | 155,83 | 156,95 | 153,64 | 154,21 | -1,21% | 466.073,00 |
| 03.07.2024 | 157,03 | 158,19 | 155,76 | 156,10 | -1,03% | 488.702,00 |