152,800€
1,63%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 151,60 | 155,48 | 148,55 | 152,75 | 1,60% | 483,00 |
| 01.04.2025 | 151,10 | 151,50 | 147,30 | 150,35 | -0,56% | 171,00 |
| 31.03.2025 | 151,90 | 151,90 | 147,10 | 151,20 | -0,85% | 235,00 |
| 28.03.2025 | 160,35 | 160,35 | 152,50 | 152,50 | -4,93% | 118,00 |
| 27.03.2025 | 157,45 | 160,40 | 155,30 | 160,40 | 2,89% | 9,00 |
| 26.03.2025 | 160,80 | 160,95 | 155,90 | 155,90 | -3,17% | 162,00 |
| 25.03.2025 | 160,75 | 161,75 | 159,65 | 161,00 | 0,63% | 209,00 |
| 24.03.2025 | 161,25 | 161,25 | 160,00 | 160,00 | 3,93% | 61,00 |
| 21.03.2025 | 155,20 | 156,00 | 153,95 | 153,95 | -0,65% | 110,00 |
| 20.03.2025 | 158,25 | 159,30 | 154,95 | 154,95 | -1,21% | 36,00 |
| 19.03.2025 | 153,30 | 156,95 | 153,30 | 156,85 | 2,28% | 70,00 |
| 18.03.2025 | 160,90 | 161,40 | 152,50 | 153,35 | -5,02% | 340,00 |
| 17.03.2025 | 158,65 | 161,45 | 157,25 | 161,45 | 0,94% | 119,00 |
| 14.03.2025 | 163,25 | 163,25 | 159,95 | 159,95 | 0,82% | 40,00 |
| 13.03.2025 | 159,25 | 161,20 | 155,75 | 158,65 | -2,13% | 189,00 |
| 12.03.2025 | 161,00 | 168,85 | 159,20 | 162,10 | 0,97% | 427,00 |
| 11.03.2025 | 156,95 | 160,65 | 152,50 | 160,55 | 1,94% | 2.571,00 |
| 10.03.2025 | 171,55 | 172,00 | 156,85 | 157,50 | -8,27% | 536,00 |
| 07.03.2025 | 172,70 | 176,20 | 164,65 | 171,70 | -0,20% | 666,00 |
| 06.03.2025 | 181,60 | 181,60 | 172,05 | 172,05 | -5,47% | 272,00 |
| 05.03.2025 | 177,45 | 182,00 | 175,50 | 182,00 | 2,05% | 2.468,00 |
| 04.03.2025 | 180,20 | 181,00 | 174,65 | 178,35 | -1,84% | 913,00 |
| 03.03.2025 | 192,50 | 193,15 | 180,05 | 181,70 | -5,51% | 500,00 |
| 28.02.2025 | 195,00 | 195,40 | 192,05 | 192,30 | -0,93% | 405,00 |
| 27.02.2025 | 191,90 | 199,50 | 187,90 | 194,10 | 1,68% | 156,00 |
| 26.02.2025 | 191,20 | 192,30 | 190,35 | 190,90 | 0,66% | 189,00 |
| 25.02.2025 | 193,55 | 193,55 | 184,80 | 189,65 | -1,66% | 340,00 |
| 24.02.2025 | 188,15 | 192,85 | 183,40 | 192,85 | 2,31% | 923,00 |
| 21.02.2025 | 194,85 | 195,55 | 188,50 | 188,50 | -3,92% | 377,00 |
| 20.02.2025 | 208,10 | 208,10 | 195,85 | 196,20 | -6,03% | 819,00 |
| 19.02.2025 | 218,90 | 233,00 | 203,10 | 208,80 | -2,11% | 2.791,00 |
| 18.02.2025 | 215,90 | 225,00 | 212,20 | 213,30 | -0,47% | 2.336,00 |
| 17.02.2025 | 214,70 | 214,70 | 212,50 | 214,30 | 1,04% | 211,00 |
| 14.02.2025 | 216,80 | 216,80 | 210,10 | 212,10 | -2,88% | 305,00 |
| 13.02.2025 | 222,20 | 223,70 | 217,30 | 218,40 | -0,36% | 276,00 |
| 12.02.2025 | 219,90 | 220,20 | 216,70 | 219,20 | 1,15% | 386,00 |
| 11.02.2025 | 215,70 | 218,00 | 214,50 | 216,70 | 0,28% | 789,00 |
| 10.02.2025 | 215,30 | 216,10 | 212,00 | 216,10 | 1,36% | 1.034,00 |
| 07.02.2025 | 215,30 | 219,90 | 211,20 | 213,20 | -0,33% | 518,00 |
| 06.02.2025 | 215,80 | 218,30 | 213,90 | 213,90 | -0,97% | 257,00 |
| 05.02.2025 | 218,10 | 218,10 | 213,40 | 216,00 | -1,37% | 430,00 |
| 04.02.2025 | 224,60 | 224,60 | 219,00 | 219,00 | -1,84% | 188,00 |
| 03.02.2025 | 227,40 | 230,00 | 218,80 | 223,10 | -3,21% | 886,00 |
| 31.01.2025 | 236,40 | 236,70 | 229,70 | 230,50 | -0,77% | 181,00 |
| 30.01.2025 | 235,00 | 235,00 | 232,30 | 232,30 | 0,00% | 169,00 |
| 29.01.2025 | 236,40 | 239,90 | 232,30 | 232,30 | -1,73% | 146,00 |
| 28.01.2025 | 225,30 | 236,40 | 224,40 | 236,40 | 7,45% | 444,00 |
| 27.01.2025 | 220,70 | 225,70 | 208,40 | 220,00 | -2,65% | 959,00 |
| 24.01.2025 | 224,20 | 226,00 | 224,10 | 226,00 | -0,35% | 190,00 |
| 23.01.2025 | 224,30 | 227,00 | 224,30 | 226,80 | -0,18% | 488,00 |
| 22.01.2025 | 231,10 | 231,10 | 222,10 | 227,20 | -1,22% | 868,00 |
| 21.01.2025 | 234,10 | 238,10 | 229,90 | 230,00 | -1,50% | 1.255,00 |
| 20.01.2025 | 232,70 | 234,10 | 232,00 | 233,50 | -1,48% | 117,00 |
| 17.01.2025 | 235,30 | 239,00 | 234,10 | 237,00 | 0,68% | 386,00 |
| 16.01.2025 | 236,80 | 239,50 | 233,30 | 235,40 | 0,43% | 231,00 |
| 15.01.2025 | 229,90 | 236,30 | 229,90 | 234,40 | 1,91% | 1.259,00 |
| 14.01.2025 | 219,70 | 232,50 | 219,70 | 230,00 | 5,21% | 857,00 |
| 13.01.2025 | 213,00 | 224,70 | 213,00 | 218,60 | 1,39% | 1.090,00 |
| 10.01.2025 | 220,20 | 220,80 | 212,00 | 215,60 | -1,33% | 337,00 |
| 09.01.2025 | 218,10 | 221,00 | 218,10 | 218,50 | 0,09% | 270,00 |
| 08.01.2025 | 213,20 | 218,30 | 213,20 | 218,30 | 2,15% | 77,00 |
| 07.01.2025 | 217,00 | 218,50 | 211,20 | 213,70 | -1,52% | 452,00 |
| 06.01.2025 | 216,90 | 218,00 | 215,10 | 217,00 | 0,74% | 172,00 |
| 03.01.2025 | 212,30 | 216,90 | 211,20 | 215,40 | 5,28% | 342,00 |
| 02.01.2025 | 208,30 | 208,40 | 204,60 | 204,60 | -1,82% | 25,00 |
| 30.12.2024 | 208,30 | 208,70 | 207,70 | 208,40 | -1,19% | 62,00 |
| 27.12.2024 | 214,00 | 215,70 | 209,90 | 210,90 | -0,38% | 172,00 |
| 23.12.2024 | 214,60 | 216,10 | 210,10 | 211,70 | 0,33% | 595,00 |
| 20.12.2024 | 206,80 | 214,60 | 204,80 | 211,00 | 0,14% | 578,00 |
| 19.12.2024 | 208,30 | 212,30 | 206,70 | 210,70 | 1,15% | 411,00 |
| 18.12.2024 | 207,80 | 213,10 | 207,30 | 208,30 | 0,63% | 350,00 |
| 17.12.2024 | 205,40 | 207,00 | 204,40 | 207,00 | 0,53% | 165,00 |
| 16.12.2024 | 208,30 | 214,00 | 205,90 | 205,90 | -0,91% | 194,00 |
| 13.12.2024 | 215,00 | 216,20 | 207,80 | 207,80 | -2,17% | 157,00 |
| 12.12.2024 | 206,80 | 214,40 | 206,80 | 212,40 | 2,96% | 248,00 |
| 11.12.2024 | 201,00 | 206,30 | 200,90 | 206,30 | 3,67% | 181,00 |
| 10.12.2024 | 203,80 | 204,00 | 199,00 | 199,00 | -2,02% | 212,00 |
| 09.12.2024 | 209,10 | 209,10 | 201,90 | 203,10 | -1,74% | 296,00 |
| 06.12.2024 | 208,70 | 211,00 | 206,70 | 206,70 | -0,91% | 125,00 |
| 05.12.2024 | 218,60 | 218,60 | 208,60 | 208,60 | -4,66% | 538,00 |
| 04.12.2024 | 209,80 | 218,80 | 209,80 | 218,80 | 5,39% | 325,00 |
| 03.12.2024 | 210,50 | 210,50 | 207,60 | 207,60 | -2,35% | 393,00 |
| 02.12.2024 | 210,60 | 215,80 | 209,10 | 212,60 | 0,33% | 107,00 |
| 29.11.2024 | 207,60 | 212,90 | 206,00 | 211,90 | 2,22% | 187,00 |
| 28.11.2024 | 207,10 | 208,80 | 207,10 | 207,30 | -0,34% | 121,00 |
| 27.11.2024 | 210,50 | 210,50 | 206,20 | 208,00 | -1,89% | 45,00 |
| 26.11.2024 | 212,10 | 214,20 | 208,00 | 212,00 | 0,24% | 103,00 |
| 25.11.2024 | 206,90 | 212,60 | 206,60 | 211,50 | 1,05% | 1.581,00 |
| 22.11.2024 | 210,00 | 211,30 | 203,70 | 209,30 | 0,14% | 840,00 |
| 21.11.2024 | 197,30 | 209,70 | 197,00 | 209,00 | 5,03% | 1.267,00 |
| 20.11.2024 | 174,90 | 202,00 | 174,90 | 199,00 | 15,63% | 1.970,00 |
| 19.11.2024 | 169,70 | 172,80 | 165,20 | 172,10 | 1,41% | 160,00 |
| 18.11.2024 | 171,05 | 172,05 | 167,65 | 169,70 | -0,44% | 245,00 |
| 15.11.2024 | 173,05 | 173,85 | 170,45 | 170,45 | -3,62% | 254,00 |
| 14.11.2024 | 175,50 | 178,25 | 175,00 | 176,85 | 2,11% | 571,00 |
| 13.11.2024 | 178,20 | 179,95 | 173,20 | 173,20 | -2,50% | 440,00 |
| 12.11.2024 | 172,10 | 179,85 | 172,00 | 177,65 | 2,84% | 619,00 |
| 11.11.2024 | 160,25 | 172,75 | 159,90 | 172,75 | 7,30% | 687,00 |
| 08.11.2024 | 159,10 | 161,00 | 157,20 | 161,00 | 1,35% | 140,00 |
| 07.11.2024 | 156,05 | 158,85 | 154,80 | 158,85 | 2,19% | 221,00 |