49,450€
1,54%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 49,45 | 49,45 | 49,25 | 49,25 | 1,13% | - |
| 30.07.2026 | 54,20 | 54,20 | 48,70 | 48,70 | -9,14% | 845,00 |
| 29.07.2026 | 51,00 | 54,80 | 51,00 | 53,60 | 5,51% | 1.331,00 |
| 28.07.2026 | 49,50 | 51,40 | 49,50 | 50,80 | 2,21% | 113,00 |
| 27.07.2026 | 45,30 | 50,40 | 45,30 | 49,70 | 9,23% | 749,00 |
| 24.07.2026 | 43,00 | 45,50 | 43,00 | 45,50 | 5,81% | 668,00 |
| 23.07.2026 | 42,80 | 43,00 | 42,40 | 43,00 | -1,38% | 94,00 |
| 22.07.2026 | 44,90 | 45,30 | 43,60 | 43,60 | -4,18% | 659,00 |
| 21.07.2026 | 46,30 | 46,30 | 44,60 | 45,50 | 1,11% | 171,00 |
| 20.07.2026 | 44,80 | 45,00 | 43,60 | 45,00 | 0,67% | 289,00 |
| 17.07.2026 | 44,90 | 46,00 | 44,70 | 44,70 | -3,46% | 427,00 |
| 16.07.2026 | 45,70 | 46,30 | 45,70 | 46,30 | -0,86% | 229,00 |
| 15.07.2026 | 46,90 | 47,10 | 46,20 | 46,70 | 2,41% | 386,00 |
| 14.07.2026 | 46,60 | 46,60 | 45,60 | 45,60 | -1,30% | 247,00 |
| 13.07.2026 | 42,90 | 46,70 | 42,90 | 46,20 | 7,44% | 1.042,00 |
| 10.07.2026 | 43,50 | 44,00 | 43,00 | 43,00 | 0,47% | 377,00 |
| 09.07.2026 | 42,10 | 42,80 | 41,00 | 42,80 | 2,39% | 831,00 |
| 08.07.2026 | 43,80 | 44,00 | 41,80 | 41,80 | -7,32% | 62,00 |
| 07.07.2026 | 44,00 | 45,70 | 43,90 | 45,10 | 3,20% | 935,00 |
| 06.07.2026 | 43,60 | 43,80 | 42,50 | 43,70 | -0,23% | 1.342,00 |
| 03.07.2026 | 43,55 | 43,85 | 43,30 | 43,80 | 2,82% | - |
| 02.07.2026 | 43,00 | 43,20 | 42,60 | 42,60 | -1,62% | 187,00 |
| 01.07.2026 | 39,60 | 43,40 | 39,60 | 43,30 | 9,90% | 1.551,00 |
| 30.06.2026 | 40,30 | 40,30 | 39,20 | 39,40 | -3,43% | 242,00 |
| 29.06.2026 | 38,90 | 40,80 | 38,90 | 40,80 | 4,62% | 615,00 |
| 26.06.2026 | 36,50 | 39,00 | 35,90 | 39,00 | 4,84% | 911,00 |
| 25.06.2026 | 36,70 | 37,90 | 36,70 | 37,20 | -0,27% | 379,00 |
| 24.06.2026 | 36,00 | 37,30 | 35,70 | 37,30 | 5,37% | 1.802,00 |
| 23.06.2026 | 37,00 | 37,90 | 35,40 | 35,40 | -3,28% | 978,00 |
| 22.06.2026 | 36,70 | 37,50 | 36,10 | 36,60 | -0,27% | 2.302,00 |
| 19.06.2026 | 37,20 | 37,20 | 36,70 | 36,70 | 0,27% | 232,00 |
| 18.06.2026 | 37,40 | 37,40 | 35,40 | 36,60 | -0,27% | 1.083,00 |
| 17.06.2026 | 38,30 | 38,30 | 36,70 | 36,70 | -4,68% | 484,00 |
| 16.06.2026 | 39,60 | 39,60 | 38,00 | 38,50 | -3,51% | 811,00 |
| 15.06.2026 | 39,90 | 40,90 | 39,80 | 39,90 | 1,27% | 411,00 |
| 12.06.2026 | 38,10 | 40,40 | 37,70 | 39,40 | 2,87% | 1.862,00 |
| 11.06.2026 | 40,50 | 40,60 | 37,30 | 38,30 | -6,59% | 2.180,00 |
| 10.06.2026 | 40,90 | 41,50 | 40,60 | 41,00 | -1,91% | 607,00 |
| 09.06.2026 | 41,60 | 42,40 | 40,80 | 41,80 | -0,71% | 1.301,00 |
| 08.06.2026 | 44,80 | 45,80 | 39,20 | 42,10 | -7,68% | 2.276,00 |
| 05.06.2026 | 46,80 | 46,80 | 44,70 | 45,60 | -2,56% | 2.396,00 |
| 04.06.2026 | 47,80 | 47,80 | 46,50 | 46,80 | -1,47% | 110,00 |
| 03.06.2026 | 48,70 | 49,70 | 47,50 | 47,50 | -3,46% | 1.489,00 |
| 02.06.2026 | 53,20 | 54,00 | 49,20 | 49,20 | -8,89% | 1.704,00 |
| 01.06.2026 | 48,00 | 54,00 | 48,00 | 54,00 | 11,80% | 1.128,00 |
| 29.05.2026 | 46,00 | 49,50 | 45,30 | 48,30 | 4,77% | 1.200,00 |
| 28.05.2026 | 46,60 | 46,70 | 45,80 | 46,10 | 0,22% | 1.299,00 |
| 27.05.2026 | 47,00 | 47,80 | 46,00 | 46,00 | -3,16% | 203,00 |
| 26.05.2026 | 46,00 | 47,90 | 45,50 | 47,50 | 1,93% | 1.769,00 |
| 25.05.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 1,08% | 67,00 |
| 22.05.2026 | 48,20 | 48,20 | 46,10 | 46,10 | -4,36% | 1.843,00 |
| 21.05.2026 | 47,40 | 48,20 | 46,10 | 48,20 | 2,55% | 2.060,00 |
| 20.05.2026 | 46,50 | 47,00 | 45,50 | 47,00 | 2,84% | 933,00 |
| 19.05.2026 | 47,80 | 48,40 | 45,50 | 45,70 | -3,79% | 1.189,00 |
| 18.05.2026 | 46,90 | 49,60 | 46,60 | 47,50 | 1,06% | 2.657,00 |
| 15.05.2026 | 45,40 | 47,00 | 44,80 | 47,00 | 4,21% | 2.246,00 |
| 14.05.2026 | 47,60 | 47,80 | 45,00 | 45,10 | -5,85% | 2.854,00 |
| 13.05.2026 | 65,40 | 65,40 | 44,40 | 47,90 | -26,08% | 11.949,00 |
| 12.05.2026 | 66,80 | 67,20 | 64,80 | 64,80 | -2,11% | 328,00 |
| 11.05.2026 | 68,20 | 68,60 | 66,00 | 66,20 | -0,90% | 930,00 |
| 08.05.2026 | 67,60 | 67,60 | 64,60 | 66,80 | -2,05% | 250,00 |
| 07.05.2026 | 63,60 | 68,60 | 63,60 | 68,20 | 6,23% | 580,00 |
| 06.05.2026 | 66,00 | 66,00 | 63,20 | 64,20 | -2,43% | 572,00 |
| 05.05.2026 | 68,60 | 68,60 | 65,40 | 65,80 | -4,91% | 624,00 |
| 04.05.2026 | 68,40 | 69,60 | 67,60 | 69,20 | 10,19% | 814,00 |
| 30.04.2026 | 62,80 | 62,80 | 62,80 | 62,80 | -3,38% | 4,00 |
| 29.04.2026 | 66,00 | 66,00 | 65,00 | 65,00 | -1,22% | 354,00 |
| 28.04.2026 | 65,80 | 65,80 | 65,00 | 65,80 | 2,17% | 632,00 |
| 27.04.2026 | 64,40 | 64,60 | 63,60 | 64,40 | 2,22% | 422,00 |
| 24.04.2026 | 62,20 | 63,00 | 61,40 | 63,00 | 0,96% | 191,00 |
| 23.04.2026 | 64,40 | 65,20 | 61,20 | 62,40 | -5,45% | 1.847,00 |
| 22.04.2026 | 66,40 | 67,00 | 66,00 | 66,00 | 1,85% | 1.197,00 |
| 21.04.2026 | 64,20 | 67,00 | 64,20 | 64,80 | 2,21% | 918,00 |
| 20.04.2026 | 57,40 | 63,40 | 57,40 | 63,40 | 11,23% | 2.672,00 |
| 17.04.2026 | 58,60 | 58,80 | 57,00 | 57,00 | -2,06% | 1.277,00 |
| 16.04.2026 | 59,80 | 62,00 | 57,00 | 58,20 | -1,36% | 2.182,00 |
| 15.04.2026 | 54,20 | 59,80 | 54,00 | 59,00 | 11,32% | 1.344,00 |
| 14.04.2026 | 55,80 | 57,20 | 52,00 | 53,00 | -4,33% | 1.992,00 |
| 13.04.2026 | 55,20 | 55,60 | 55,20 | 55,40 | 2,97% | 858,00 |
| 10.04.2026 | 57,40 | 58,20 | 53,80 | 53,80 | -7,88% | 1.316,00 |
| 09.04.2026 | 64,00 | 64,20 | 57,60 | 58,40 | -8,75% | 690,00 |
| 08.04.2026 | 73,40 | 73,40 | 64,00 | 64,00 | -10,61% | 1.824,00 |
| 07.04.2026 | 72,20 | 73,00 | 70,00 | 71,60 | 0,82% | 321,00 |
| 02.04.2026 | 76,90 | 79,24 | 71,02 | 71,02 | -8,88% | 1.122,00 |
| 01.04.2026 | 78,60 | 78,60 | 77,94 | 77,94 | 0,10% | 116,00 |
| 31.03.2026 | 77,32 | 78,00 | 77,06 | 77,86 | 2,21% | 425,00 |
| 30.03.2026 | 75,96 | 77,32 | 75,82 | 76,18 | 0,53% | 694,00 |
| 27.03.2026 | 76,00 | 76,44 | 75,78 | 75,78 | -1,76% | 769,00 |
| 26.03.2026 | 76,46 | 77,24 | 76,46 | 77,14 | -0,13% | 233,00 |
| 25.03.2026 | 76,16 | 77,24 | 76,16 | 77,24 | 0,97% | 272,00 |
| 24.03.2026 | 76,68 | 77,60 | 76,38 | 76,50 | -1,26% | 194,00 |
| 23.03.2026 | 75,36 | 78,24 | 75,36 | 77,48 | 1,65% | 944,00 |
| 20.03.2026 | 77,14 | 77,14 | 76,22 | 76,22 | -3,81% | 235,00 |
| 19.03.2026 | 78,04 | 79,24 | 77,16 | 79,24 | 0,58% | 683,00 |
| 18.03.2026 | 77,84 | 79,04 | 77,84 | 78,78 | 0,61% | 330,00 |
| 17.03.2026 | 76,64 | 79,46 | 76,02 | 78,30 | 2,70% | 719,00 |
| 16.03.2026 | 78,12 | 78,12 | 76,24 | 76,24 | -1,19% | 951,00 |
| 13.03.2026 | 75,98 | 77,16 | 75,00 | 77,16 | 2,52% | 1.008,00 |
| 12.03.2026 | 77,20 | 78,54 | 75,26 | 75,26 | -0,95% | 405,00 |
| 11.03.2026 | 78,50 | 78,50 | 75,50 | 75,98 | -1,73% | 396,00 |