182,361$
-0,30%
Echtzeit-Aktienkurs Wix.com Ltd
Bid:
Ask:
Aktienkurse zur Wix.com Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 183,28 | 184,05 | 180,77 | 182,75 | -0,09% | 453.366,00 |
| 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 |
| 08.05.2025 | 168,67 | 172,74 | 166,48 | 172,27 | 3,50% | 713.803,00 |
| 07.05.2025 | 165,31 | 168,40 | 164,71 | 166,45 | 1,41% | 393.515,00 |
| 06.05.2025 | 163,46 | 168,12 | 161,68 | 164,13 | -1,38% | 605.382,00 |
| 05.05.2025 | 165,21 | 169,75 | 163,96 | 166,43 | -0,24% | 582.620,00 |
| 02.05.2025 | 169,94 | 170,00 | 163,78 | 166,83 | -0,66% | 801.320,00 |
| 01.05.2025 | 169,73 | 173,02 | 167,40 | 167,93 | -0,98% | 499.324,00 |
| 30.04.2025 | 167,72 | 169,68 | 165,05 | 169,59 | -0,23% | 394.158,00 |
| 29.04.2025 | 165,23 | 171,11 | 164,71 | 169,98 | 3,16% | 507.178,00 |
| 28.04.2025 | 166,45 | 167,06 | 163,39 | 164,78 | -0,99% | 595.140,00 |
| 25.04.2025 | 166,56 | 168,99 | 165,27 | 166,44 | 0,73% | 338.187,00 |
| 24.04.2025 | 159,07 | 166,60 | 159,07 | 165,23 | 4,01% | 664.018,00 |
| 23.04.2025 | 161,42 | 164,89 | 157,39 | 158,86 | 2,75% | 755.192,00 |
| 22.04.2025 | 149,76 | 156,98 | 147,76 | 154,61 | 5,54% | 564.805,00 |
| 21.04.2025 | 158,43 | 158,43 | 146,22 | 146,50 | -8,30% | 970.758,00 |
| 17.04.2025 | 159,98 | 160,97 | 157,94 | 159,76 | -0,80% | 665.839,00 |
| 16.04.2025 | 158,05 | 163,96 | 158,05 | 161,05 | 0,15% | 501.988,00 |
| 15.04.2025 | 159,42 | 163,63 | 159,42 | 160,81 | 1,30% | 491.739,00 |
| 14.04.2025 | 162,25 | 163,62 | 156,62 | 158,74 | 0,15% | 425.373,00 |
| 11.04.2025 | 156,31 | 161,20 | 154,72 | 158,50 | 1,99% | 823.839,00 |
| 10.04.2025 | 162,17 | 162,17 | 150,81 | 155,41 | -5,82% | 793.855,00 |
| 09.04.2025 | 148,06 | 169,19 | 143,11 | 165,02 | 10,26% | 2.044.286,00 |
| 08.04.2025 | 153,05 | 157,30 | 145,50 | 149,66 | 1,56% | 1.496.494,00 |
| 07.04.2025 | 146,16 | 157,83 | 142,36 | 147,36 | -1,77% | 1.237.990,00 |
| 04.04.2025 | 150,74 | 152,44 | 143,72 | 150,01 | -3,85% | 1.297.682,00 |
| 03.04.2025 | 158,39 | 159,81 | 150,81 | 156,01 | -5,94% | 976.042,00 |
| 02.04.2025 | 160,33 | 168,81 | 160,33 | 165,87 | 1,14% | 549.335,00 |
| 01.04.2025 | 163,38 | 164,49 | 159,25 | 164,00 | 0,38% | 713.810,00 |
| 31.03.2025 | 163,00 | 164,91 | 159,27 | 163,38 | -1,79% | 925.648,00 |
| 28.03.2025 | 171,82 | 174,25 | 164,28 | 166,36 | -4,32% | 734.495,00 |
| 27.03.2025 | 168,84 | 175,83 | 165,94 | 173,88 | 3,11% | 623.526,00 |
| 26.03.2025 | 171,90 | 172,76 | 166,65 | 168,63 | -2,70% | 472.719,00 |
| 25.03.2025 | 174,67 | 178,41 | 172,52 | 173,31 | 0,32% | 631.673,00 |
| 24.03.2025 | 173,17 | 175,18 | 172,12 | 172,75 | 0,24% | 713.831,00 |
| 21.03.2025 | 170,34 | 172,64 | 165,29 | 172,33 | 1,89% | 1.017.255,00 |
| 20.03.2025 | 170,64 | 172,72 | 168,43 | 169,13 | -1,90% | 618.465,00 |
| 19.03.2025 | 170,61 | 173,00 | 169,28 | 172,41 | 2,56% | 1.022.026,00 |
| 18.03.2025 | 173,26 | 174,00 | 167,15 | 168,11 | -3,93% | 860.383,00 |
| 17.03.2025 | 172,22 | 176,97 | 170,59 | 174,99 | 1,39% | 806.327,00 |
| 14.03.2025 | 175,00 | 176,97 | 171,59 | 172,59 | -0,14% | 952.439,00 |
| 13.03.2025 | 174,45 | 174,45 | 169,31 | 172,83 | -1,24% | 582.783,00 |
| 12.03.2025 | 183,74 | 183,74 | 172,81 | 175,00 | -0,49% | 1.108.680,00 |
| 11.03.2025 | 170,87 | 175,87 | 169,54 | 175,87 | 3,21% | 1.249.269,00 |
| 10.03.2025 | 181,23 | 181,52 | 169,72 | 170,40 | -8,66% | 1.198.439,00 |
| 07.03.2025 | 186,05 | 190,93 | 178,50 | 186,56 | -0,24% | 1.495.777,00 |
| 06.03.2025 | 193,20 | 195,15 | 184,19 | 187,00 | -5,33% | 1.153.001,00 |
| 05.03.2025 | 190,26 | 197,85 | 189,18 | 197,53 | 4,91% | 681.252,00 |
| 04.03.2025 | 187,60 | 191,50 | 183,95 | 188,29 | -0,57% | 1.118.680,00 |
| 03.03.2025 | 200,32 | 202,43 | 188,34 | 189,37 | -5,64% | 654.676,00 |
| 28.02.2025 | 199,07 | 202,65 | 196,21 | 200,69 | -0,66% | 818.631,00 |
| 27.02.2025 | 202,00 | 207,45 | 195,62 | 202,02 | 1,44% | 1.032.787,00 |
| 26.02.2025 | 200,00 | 203,92 | 198,88 | 199,16 | -0,03% | 695.424,00 |
| 25.02.2025 | 201,04 | 203,92 | 194,73 | 199,21 | -1,53% | 1.059.125,00 |
| 24.02.2025 | 198,44 | 202,49 | 192,28 | 202,32 | 2,12% | 767.604,00 |
| 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 | 1,82% | 1.671.636,00 |
| 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 |