68,220$
-0,70%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 69,15 | 69,84 | 66,64 | 68,24 | -0,67% | 2.126.327,00 |
| 16.04.2026 | 71,66 | 74,96 | 66,90 | 68,70 | -2,08% | 2.622.169,00 |
| 15.04.2026 | 64,13 | 70,99 | 64,13 | 70,16 | 9,90% | 2.719.689,00 |
| 14.04.2026 | 66,02 | 67,67 | 60,57 | 63,84 | -1,65% | 4.148.654,00 |
| 13.04.2026 | 65,88 | 66,16 | 63,42 | 64,91 | -0,34% | 2.641.473,00 |
| 10.04.2026 | 65,99 | 67,88 | 62,80 | 65,13 | -3,75% | 3.992.001,00 |
| 09.04.2026 | 73,55 | 74,64 | 66,32 | 67,67 | -9,02% | 4.023.582,00 |
| 08.04.2026 | 83,67 | 86,12 | 74,26 | 74,38 | -8,14% | 3.074.557,00 |
| 07.04.2026 | 82,43 | 85,12 | 80,59 | 80,97 | -3,89% | 2.730.520,00 |
| 06.04.2026 | 82,14 | 85,29 | 79,58 | 84,25 | 2,81% | 5.132.906,00 |
| 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% | 3.084.839,00 |
| 31.03.2026 | 88,64 | 91,12 | 88,01 | 90,08 | 2,62% | 3.942.336,00 |
| 30.03.2026 | 87,21 | 89,31 | 87,18 | 87,78 | 0,73% | 4.552.129,00 |
| 27.03.2026 | 88,46 | 89,32 | 87,05 | 87,14 | -2,65% | 7.769.219,00 |
| 26.03.2026 | 89,12 | 90,59 | 88,88 | 89,52 | 0,44% | 2.570.666,00 |
| 25.03.2026 | 88,68 | 90,15 | 88,05 | 89,12 | 1,16% | 2.037.751,00 |
| 24.03.2026 | 89,16 | 89,90 | 87,23 | 88,10 | -1,52% | 2.618.844,00 |
| 23.03.2026 | 88,61 | 90,72 | 88,09 | 89,46 | 1,16% | 2.308.265,00 |
| 20.03.2026 | 89,03 | 89,96 | 87,70 | 88,43 | -1,42% | 2.520.115,00 |
| 19.03.2026 | 89,40 | 92,50 | 88,93 | 89,70 | -0,81% | 2.418.344,00 |
| 18.03.2026 | 88,80 | 91,00 | 88,50 | 90,43 | 1,02% | 1.854.005,00 |
| 17.03.2026 | 87,83 | 91,75 | 87,63 | 89,52 | 1,77% | 2.159.890,00 |
| 16.03.2026 | 88,00 | 89,78 | 87,43 | 87,96 | -0,15% | 2.183.155,00 |
| 13.03.2026 | 87,36 | 88,39 | 85,52 | 88,09 | 1,36% | 1.818.531,00 |
| 12.03.2026 | 89,49 | 90,81 | 86,89 | 86,91 | -3,34% | 1.790.282,00 |
| 11.03.2026 | 90,57 | 91,29 | 87,01 | 89,91 | -0,20% | 2.946.905,00 |
| 10.03.2026 | 92,00 | 93,18 | 88,91 | 90,09 | -2,08% | 3.027.777,00 |
| 09.03.2026 | 91,73 | 93,42 | 90,58 | 92,00 | -2,01% | 2.681.474,00 |
| 06.03.2026 | 91,50 | 94,83 | 90,88 | 93,89 | 1,02% | 2.885.680,00 |
| 05.03.2026 | 89,14 | 93,78 | 88,50 | 92,94 | 10,93% | 4.925.082,00 |
| 04.03.2026 | 73,34 | 86,35 | 72,53 | 83,78 | 12,67% | 6.277.181,00 |
| 03.03.2026 | 71,75 | 75,34 | 70,01 | 74,36 | 2,48% | 2.689.046,00 |
| 02.03.2026 | 69,72 | 75,12 | 69,45 | 72,56 | 2,98% | 2.920.709,00 |
| 27.02.2026 | 69,55 | 70,68 | 68,50 | 70,46 | -1,19% | 7.362.950,00 |
| 26.02.2026 | 66,91 | 72,40 | 66,65 | 71,31 | 8,69% | 2.846.059,00 |
| 25.02.2026 | 63,51 | 65,98 | 60,22 | 65,61 | 0,18% | 3.641.649,00 |
| 24.02.2026 | 62,93 | 66,59 | 62,20 | 65,49 | 4,28% | 2.425.831,00 |
| 23.02.2026 | 65,50 | 66,01 | 62,58 | 62,80 | -6,13% | 2.515.463,00 |
| 20.02.2026 | 66,41 | 69,92 | 65,82 | 66,90 | 0,27% | 1.473.513,00 |
| 19.02.2026 | 68,14 | 68,46 | 65,45 | 66,72 | -2,98% | 2.124.155,00 |
| 18.02.2026 | 68,50 | 70,19 | 67,00 | 68,77 | 1,03% | 1.927.464,00 |
| 17.02.2026 | 67,86 | 68,82 | 66,20 | 68,07 | -1,68% | 1.670.203,00 |
| 13.02.2026 | 70,96 | 71,94 | 68,91 | 69,23 | -2,42% | 1.754.653,00 |
| 12.02.2026 | 73,18 | 73,19 | 67,66 | 70,95 | -1,60% | 2.804.260,00 |
| 11.02.2026 | 76,62 | 76,62 | 70,03 | 72,10 | -4,31% | 2.411.412,00 |
| 10.02.2026 | 76,48 | 78,35 | 74,74 | 75,35 | -1,17% | 1.997.638,00 |
| 09.02.2026 | 75,46 | 76,86 | 71,23 | 76,24 | 1,09% | 2.940.762,00 |
| 06.02.2026 | 76,08 | 76,84 | 72,13 | 75,42 | -0,04% | 2.480.173,00 |
| 05.02.2026 | 78,85 | 80,06 | 74,51 | 75,45 | -4,83% | 2.222.481,00 |
| 04.02.2026 | 77,28 | 80,71 | 73,53 | 79,28 | 2,36% | 3.352.055,00 |
| 03.02.2026 | 81,50 | 82,21 | 76,04 | 77,45 | -6,80% | 2.393.328,00 |
| 02.02.2026 | 85,99 | 86,73 | 82,87 | 83,10 | -4,31% | 1.839.892,00 |
| 30.01.2026 | 88,64 | 88,75 | 85,65 | 86,84 | -3,48% | 1.795.100,00 |
| 29.01.2026 | 91,97 | 93,50 | 87,00 | 89,97 | -3,30% | 1.721.493,00 |
| 28.01.2026 | 96,06 | 96,82 | 91,25 | 93,04 | 5,78% | 3.221.507,00 |
| 27.01.2026 | 90,08 | 90,50 | 85,96 | 87,96 | -1,97% | 1.283.491,00 |
| 26.01.2026 | 88,50 | 89,80 | 85,78 | 89,73 | 1,41% | 1.525.027,00 |
| 23.01.2026 | 84,81 | 89,75 | 84,66 | 88,48 | 4,64% | 2.231.144,00 |
| 22.01.2026 | 81,71 | 86,18 | 81,46 | 84,56 | 6,04% | 2.791.427,00 |
| 21.01.2026 | 78,10 | 80,50 | 76,85 | 79,74 | 4,59% | 2.718.529,00 |
| 20.01.2026 | 76,81 | 78,63 | 75,00 | 76,24 | -3,99% | 2.428.815,00 |
| 19.01.2026 | 79,19 | 79,45 | 78,86 | 79,41 | -0,94% | - |
| 16.01.2026 | 83,51 | 84,72 | 80,06 | 80,16 | -4,31% | 2.189.541,00 |
| 15.01.2026 | 88,19 | 88,50 | 83,65 | 83,77 | -4,83% | 1.841.448,00 |
| 14.01.2026 | 89,75 | 90,73 | 86,18 | 88,02 | -2,56% | 1.574.546,00 |
| 13.01.2026 | 92,49 | 93,19 | 88,42 | 90,33 | -1,86% | 1.529.586,00 |
| 12.01.2026 | 95,03 | 95,20 | 91,70 | 92,04 | -3,96% | 1.986.989,00 |
| 09.01.2026 | 98,00 | 98,08 | 95,33 | 95,84 | -1,64% | 798.532,00 |
| 08.01.2026 | 99,50 | 100,08 | 95,30 | 97,44 | -2,64% | 1.661.541,00 |
| 07.01.2026 | 102,00 | 102,88 | 99,72 | 100,08 | -1,14% | 1.151.432,00 |
| 06.01.2026 | 101,90 | 102,19 | 99,55 | 101,23 | -0,15% | 1.348.493,00 |
| 05.01.2026 | 101,01 | 104,65 | 100,71 | 101,38 | 0,41% | 1.377.243,00 |
| 02.01.2026 | 104,51 | 106,43 | 100,67 | 100,97 | -2,81% | 1.109.886,00 |
| 31.12.2025 | 103,01 | 104,40 | 102,00 | 103,89 | 0,44% | 822.845,00 |
| 30.12.2025 | 104,16 | 105,11 | 103,00 | 103,43 | -1,48% | 868.118,00 |
| 29.12.2025 | 105,00 | 106,31 | 104,45 | 104,98 | -0,49% | 687.788,00 |
| 26.12.2025 | 105,31 | 106,15 | 104,79 | 105,50 | 0,07% | 647.626,00 |
| 24.12.2025 | 103,99 | 106,16 | 103,91 | 105,43 | 0,69% | 588.007,00 |
| 23.12.2025 | 105,12 | 105,78 | 102,30 | 104,71 | -1,63% | 759.424,00 |
| 22.12.2025 | 104,78 | 106,86 | 104,05 | 106,45 | 1,91% | 774.240,00 |
| 19.12.2025 | 105,54 | 105,54 | 102,02 | 104,45 | 0,55% | 1.424.330,00 |
| 18.12.2025 | 104,44 | 107,77 | 102,68 | 103,88 | -0,15% | 1.299.741,00 |
| 17.12.2025 | 102,46 | 108,70 | 102,20 | 104,04 | 2,07% | 1.365.625,00 |
| 16.12.2025 | 97,50 | 104,22 | 97,48 | 101,93 | 4,28% | 1.358.046,00 |
| 15.12.2025 | 101,27 | 101,29 | 97,12 | 97,75 | -4,04% | 1.160.934,00 |
| 12.12.2025 | 103,31 | 105,48 | 101,12 | 101,87 | -0,82% | 975.082,00 |
| 11.12.2025 | 105,25 | 107,25 | 102,50 | 102,71 | -2,45% | 1.493.557,00 |
| 10.12.2025 | 104,49 | 106,54 | 103,00 | 105,29 | -0,38% | 971.732,00 |
| 09.12.2025 | 100,34 | 106,37 | 100,25 | 105,69 | 5,16% | 1.203.131,00 |
| 08.12.2025 | 100,84 | 102,49 | 99,50 | 100,50 | 0,28% | 837.101,00 |
| 05.12.2025 | 103,10 | 105,00 | 99,87 | 100,22 | -2,36% | 874.266,00 |
| 04.12.2025 | 102,93 | 104,46 | 102,00 | 102,64 | -0,12% | 1.336.356,00 |
| 03.12.2025 | 95,75 | 103,72 | 95,46 | 102,76 | 7,20% | 1.673.552,00 |
| 02.12.2025 | 95,53 | 97,06 | 94,34 | 95,86 | 0,70% | 1.077.353,00 |
| 01.12.2025 | 94,29 | 97,22 | 93,50 | 95,19 | -0,54% | 1.139.791,00 |
| 28.11.2025 | 96,37 | 97,70 | 95,50 | 95,71 | -0,06% | 1.154.200,00 |
| 26.11.2025 | 95,60 | 96,35 | 92,70 | 95,77 | 1,37% | 1.596.772,00 |
| 25.11.2025 | 93,65 | 96,92 | 92,50 | 94,48 | 1,25% | 1.436.382,00 |
| 24.11.2025 | 96,29 | 96,29 | 92,23 | 93,31 | -2,30% | 2.794.087,00 |