157,543$
2,44%
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% | 5.149.899,00 |
| 30.09.2025 | 179,68 | 180,02 | 172,09 | 177,61 | -1,70% | 2.156.767,00 |
| 29.09.2025 | 180,01 | 181,11 | 176,25 | 180,68 | 1,84% | 1.322.953,00 |
| 26.09.2025 | 176,23 | 177,87 | 172,96 | 177,42 | 2,20% | 1.189.010,00 |
| 25.09.2025 | 180,00 | 180,00 | 173,28 | 173,60 | -4,33% | 2.243.197,00 |
| 24.09.2025 | 178,39 | 182,30 | 176,30 | 181,46 | 1,98% | 1.068.138,00 |
| 23.09.2025 | 185,99 | 185,99 | 175,79 | 177,93 | -3,42% | 1.208.757,00 |
| 22.09.2025 | 181,89 | 185,18 | 179,12 | 184,24 | 1,17% | 936.389,00 |
| 19.09.2025 | 177,89 | 183,77 | 174,94 | 182,12 | -0,85% | 1.915.517,00 |
| 18.09.2025 | 181,65 | 190,93 | 181,65 | 183,67 | 1,41% | 2.940.156,00 |
| 17.09.2025 | 178,38 | 182,76 | 177,20 | 181,12 | 1,75% | 1.831.418,00 |
| 16.09.2025 | 173,10 | 181,38 | 169,77 | 178,00 | 4,17% | 2.435.197,00 |
| 15.09.2025 | 171,55 | 175,86 | 170,22 | 170,87 | -0,44% | 2.350.262,00 |
| 12.09.2025 | 170,00 | 171,99 | 167,27 | 171,63 | 1,29% | 2.007.354,00 |
| 11.09.2025 | 164,21 | 172,08 | 163,64 | 169,45 | 3,30% | 2.467.380,00 |
| 10.09.2025 | 167,21 | 167,75 | 161,75 | 164,04 | -1,80% | 2.973.134,00 |
| 09.09.2025 | 151,75 | 167,46 | 151,49 | 167,04 | 8,95% | 7.488.353,00 |
| 08.09.2025 | 151,42 | 159,12 | 147,73 | 153,31 | 0,14% | 4.297.422,00 |
| 05.09.2025 | 149,21 | 154,62 | 148,38 | 153,10 | 4,04% | 1.820.712,00 |
| 04.09.2025 | 143,74 | 147,53 | 138,36 | 147,15 | 1,61% | 1.919.811,00 |
| 03.09.2025 | 137,55 | 144,82 | 136,33 | 144,82 | 5,45% | 1.425.246,00 |
| 02.09.2025 | 138,78 | 139,76 | 136,76 | 137,33 | -2,66% | 1.361.557,00 |
| 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% | 1.406.111,00 |
| 27.08.2025 | 132,72 | 136,57 | 132,50 | 136,38 | 3,59% | 1.034.190,00 |
| 26.08.2025 | 132,41 | 133,88 | 130,99 | 131,65 | -0,54% | 1.453.557,00 |
| 25.08.2025 | 131,82 | 134,89 | 131,24 | 132,37 | 0,42% | 731.232,00 |
| 22.08.2025 | 126,29 | 132,74 | 125,40 | 131,82 | 3,96% | 1.219.841,00 |
| 21.08.2025 | 125,74 | 126,81 | 123,00 | 126,80 | -0,09% | 779.929,00 |
| 20.08.2025 | 125,81 | 127,53 | 123,04 | 126,92 | 0,24% | 1.062.124,00 |
| 19.08.2025 | 129,00 | 129,87 | 125,65 | 126,62 | -1,67% | 1.238.565,00 |
| 18.08.2025 | 125,29 | 130,36 | 125,10 | 128,77 | 3,55% | 1.616.430,00 |
| 15.08.2025 | 120,95 | 124,98 | 120,95 | 124,35 | 3,29% | 1.280.698,00 |
| 14.08.2025 | 119,10 | 120,77 | 115,83 | 120,39 | -0,28% | 1.526.051,00 |
| 13.08.2025 | 118,28 | 123,08 | 115,57 | 120,73 | 2,90% | 1.886.822,00 |
| 12.08.2025 | 116,00 | 119,56 | 115,54 | 117,33 | 1,68% | 1.679.921,00 |
| 11.08.2025 | 123,43 | 126,39 | 114,89 | 115,39 | -6,07% | 1.889.265,00 |
| 08.08.2025 | 133,49 | 134,95 | 121,84 | 122,85 | -7,97% | 2.137.137,00 |
| 07.08.2025 | 132,35 | 137,78 | 129,22 | 133,49 | 3,89% | 3.356.230,00 |
| 06.08.2025 | 144,25 | 145,00 | 127,23 | 128,49 | 0,31% | 3.513.401,00 |
| 05.08.2025 | 132,56 | 133,56 | 126,23 | 128,09 | -2,55% | 2.570.430,00 |
| 04.08.2025 | 132,61 | 132,62 | 128,10 | 131,44 | 1,92% | 2.119.914,00 |
| 01.08.2025 | 134,58 | 135,22 | 128,54 | 128,97 | -5,19% | 746.229,00 |
| 31.07.2025 | 139,27 | 139,27 | 135,32 | 136,03 | -2,40% | 1.303.748,00 |
| 30.07.2025 | 148,41 | 149,29 | 139,00 | 139,37 | -6,12% | 2.018.072,00 |
| 29.07.2025 | 150,80 | 152,02 | 148,07 | 148,45 | -1,36% | 793.531,00 |
| 28.07.2025 | 152,72 | 154,95 | 150,23 | 150,50 | -1,31% | 515.456,00 |
| 25.07.2025 | 152,39 | 154,58 | 151,01 | 152,49 | 0,08% | 608.777,00 |
| 24.07.2025 | 154,55 | 155,24 | 151,12 | 152,37 | -1,42% | 835.570,00 |
| 23.07.2025 | 154,81 | 156,50 | 153,97 | 154,57 | 0,00% | 355.776,00 |
| 22.07.2025 | 154,20 | 155,78 | 152,59 | 154,57 | 0,40% | 405.217,00 |
| 21.07.2025 | 155,37 | 156,13 | 153,59 | 153,96 | -0,70% | 416.145,00 |
| 18.07.2025 | 155,65 | 155,65 | 152,26 | 155,05 | 0,22% | 423.379,00 |
| 17.07.2025 | 153,37 | 156,46 | 152,20 | 154,71 | 1,12% | 702.737,00 |
| 16.07.2025 | 148,23 | 153,22 | 145,64 | 153,00 | 4,20% | 985.932,00 |
| 15.07.2025 | 152,63 | 152,89 | 146,47 | 146,83 | -1,86% | 604.318,00 |
| 14.07.2025 | 151,28 | 154,00 | 149,40 | 149,61 | -1,75% | 599.677,00 |
| 11.07.2025 | 154,75 | 156,50 | 150,20 | 152,27 | -2,36% | 680.237,00 |
| 10.07.2025 | 158,38 | 158,38 | 154,69 | 155,95 | -1,30% | 799.700,00 |
| 09.07.2025 | 162,00 | 162,98 | 157,41 | 158,00 | -2,33% | 853.165,00 |
| 08.07.2025 | 164,71 | 165,87 | 161,61 | 161,77 | -1,17% | 450.806,00 |
| 07.07.2025 | 162,85 | 165,79 | 161,52 | 163,68 | -0,37% | 467.444,00 |
| 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% | 666.600,00 |
| 01.07.2025 | 158,46 | 163,36 | 157,66 | 161,03 | 1,62% | 497.617,00 |
| 30.06.2025 | 159,25 | 161,00 | 157,02 | 158,46 | 0,28% | 868.823,00 |
| 27.06.2025 | 159,57 | 160,93 | 155,04 | 158,01 | -0,78% | 942.863,00 |
| 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% | 645.865,00 |
| 24.06.2025 | 161,70 | 163,90 | 160,38 | 161,21 | 1,59% | 959.295,00 |
| 23.06.2025 | 158,00 | 159,68 | 154,77 | 158,69 | 0,48% | 621.690,00 |
| 20.06.2025 | 157,97 | 159,72 | 155,82 | 157,92 | -0,37% | 1.088.888,00 |
| 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% | 878.240,00 |
| 16.06.2025 | 155,17 | 157,82 | 154,14 | 156,64 | 5,06% | 1.032.842,00 |
| 13.06.2025 | 150,30 | 151,75 | 146,96 | 149,10 | -3,65% | 2.182.486,00 |
| 12.06.2025 | 155,31 | 156,84 | 153,76 | 154,75 | -0,48% | 783.792,00 |
| 11.06.2025 | 159,01 | 159,10 | 154,57 | 155,50 | -1,97% | 824.563,00 |
| 10.06.2025 | 155,00 | 159,49 | 154,20 | 158,62 | 3,03% | 1.699.199,00 |
| 09.06.2025 | 152,73 | 155,84 | 151,71 | 153,96 | 1,08% | 1.030.561,00 |
| 06.06.2025 | 154,24 | 154,24 | 150,47 | 152,32 | -0,61% | 502.145,00 |
| 05.06.2025 | 153,06 | 154,58 | 152,26 | 153,25 | 0,00% | 555.247,00 |
| 04.06.2025 | 151,23 | 154,64 | 151,23 | 153,25 | 1,06% | 516.261,00 |
| 03.06.2025 | 147,82 | 152,30 | 145,64 | 151,65 | 1,81% | 1.115.776,00 |
| 02.06.2025 | 148,00 | 149,53 | 144,74 | 148,96 | 0,01% | 795.443,00 |
| 30.05.2025 | 150,12 | 152,27 | 147,45 | 148,95 | -1,31% | 1.137.972,00 |
| 29.05.2025 | 153,60 | 154,00 | 148,94 | 150,93 | -0,90% | 785.207,00 |
| 28.05.2025 | 152,00 | 156,56 | 151,78 | 152,30 | 0,09% | 911.467,00 |
| 27.05.2025 | 153,94 | 156,01 | 151,80 | 152,16 | 0,60% | 1.539.528,00 |
| 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% | 1.702.345,00 |
| 21.05.2025 | 167,80 | 168,30 | 151,46 | 152,34 | -16,18% | 4.607.879,00 |
| 20.05.2025 | 180,60 | 182,22 | 178,18 | 181,74 | 0,84% | 1.210.546,00 |
| 19.05.2025 | 179,69 | 181,27 | 177,02 | 180,22 | -1,38% | 457.220,00 |
| 16.05.2025 | 183,28 | 184,05 | 180,77 | 182,75 | -0,09% | 458.705,00 |
| 15.05.2025 | 187,07 | 187,72 | 181,85 | 182,91 | -3,53% | 665.637,00 |
| 14.05.2025 | 184,90 | 191,24 | 181,51 | 189,61 | 2,55% | 1.177.517,00 |
| 13.05.2025 | 179,82 | 186,96 | 178,97 | 184,89 | 2,88% | 1.074.011,00 |
| 12.05.2025 | 178,38 | 180,00 | 175,68 | 179,71 | 4,77% | 868.936,00 |
| 09.05.2025 | 172,17 | 175,75 | 169,95 | 171,53 | -0,43% | 722.704,00 |