189,400€
-5,28%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 193,50 | 193,95 | 193,50 | 193,95 | -3,00% | 102,00 |
| 20.02.2025 | 207,00 | 207,00 | 199,95 | 199,95 | -3,08% | 50,00 |
| 19.02.2025 | 216,60 | 230,20 | 205,00 | 206,30 | -3,46% | 390,00 |
| 18.02.2025 | 213,70 | 213,70 | 213,70 | 213,70 | -0,28% | - |
| 17.02.2025 | 214,30 | 214,30 | 214,30 | 214,30 | 1,71% | 2,00 |
| 14.02.2025 | 215,60 | 215,60 | 210,70 | 210,70 | -5,39% | 50,00 |
| 13.02.2025 | 220,80 | 222,70 | 220,80 | 222,70 | 1,69% | 28,00 |
| 12.02.2025 | 219,00 | 219,00 | 219,00 | 219,00 | 0,41% | - |
| 11.02.2025 | 215,90 | 218,10 | 215,10 | 218,10 | 1,30% | 41,00 |
| 10.02.2025 | 214,50 | 215,30 | 214,50 | 215,30 | 0,51% | 15,00 |
| 07.02.2025 | 213,80 | 214,30 | 213,40 | 214,20 | -0,19% | 264,00 |
| 06.02.2025 | 216,00 | 216,00 | 214,60 | 214,60 | -0,88% | 10,00 |
| 05.02.2025 | 217,20 | 217,20 | 216,50 | 216,50 | -2,43% | 20,00 |
| 04.02.2025 | 223,10 | 223,10 | 221,90 | 221,90 | -2,80% | 5,00 |
| 03.02.2025 | 230,40 | 230,40 | 228,30 | 228,30 | -0,70% | 7,00 |
| 31.01.2025 | 233,00 | 234,30 | 229,70 | 229,90 | -1,16% | 103,00 |
| 30.01.2025 | 232,20 | 232,60 | 232,20 | 232,60 | -1,48% | 6,00 |
| 29.01.2025 | 236,00 | 236,10 | 236,00 | 236,10 | 0,47% | 100,00 |
| 28.01.2025 | 224,10 | 235,00 | 224,10 | 235,00 | 9,25% | 10,00 |
| 27.01.2025 | 221,30 | 221,30 | 215,10 | 215,10 | -4,53% | 201,00 |
| 24.01.2025 | 225,30 | 225,30 | 225,30 | 225,30 | 0,00% | - |
| 23.01.2025 | 226,30 | 226,50 | 225,30 | 225,30 | 0,72% | 225,00 |
| 22.01.2025 | 228,50 | 230,00 | 223,70 | 223,70 | -6,64% | 136,00 |
| 21.01.2025 | 231,40 | 239,60 | 231,40 | 239,60 | 2,92% | 162,00 |
| 20.01.2025 | 234,40 | 234,40 | 232,00 | 232,80 | -1,19% | 126,00 |
| 17.01.2025 | 234,80 | 235,60 | 234,80 | 235,60 | -0,46% | 12,00 |
| 16.01.2025 | 234,30 | 236,70 | 234,30 | 236,70 | 2,11% | 70,00 |
| 15.01.2025 | 229,10 | 233,30 | 229,10 | 231,80 | 1,62% | 110,00 |
| 14.01.2025 | 219,20 | 231,20 | 219,20 | 228,10 | 2,24% | 215,00 |
| 13.01.2025 | 213,30 | 223,10 | 213,30 | 223,10 | 3,77% | 35,00 |
| 10.01.2025 | 218,80 | 221,30 | 215,00 | 215,00 | -0,78% | 361,00 |
| 09.01.2025 | 216,70 | 216,70 | 216,70 | 216,70 | 0,79% | - |
| 08.01.2025 | 212,90 | 215,00 | 212,90 | 215,00 | -0,97% | 70,00 |
| 07.01.2025 | 217,10 | 217,10 | 217,10 | 217,10 | -0,50% | - |
| 06.01.2025 | 218,20 | 218,20 | 218,20 | 218,20 | 3,17% | 7,00 |
| 03.01.2025 | 210,50 | 211,50 | 210,50 | 211,50 | 1,15% | 49,00 |
| 02.01.2025 | 207,30 | 209,50 | 207,30 | 209,10 | 0,19% | 99,00 |
| 30.12.2024 | 208,50 | 208,70 | 208,50 | 208,70 | -2,39% | 30,00 |
| 27.12.2024 | 213,80 | 213,80 | 213,80 | 213,80 | -0,51% | - |
| 23.12.2024 | 214,10 | 214,90 | 214,10 | 214,90 | 2,33% | 48,00 |
| 20.12.2024 | 208,10 | 210,00 | 205,90 | 210,00 | 1,84% | 125,00 |
| 19.12.2024 | 206,20 | 206,20 | 206,20 | 206,20 | -0,67% | - |
| 18.12.2024 | 207,60 | 207,60 | 207,60 | 207,60 | 1,86% | - |
| 17.12.2024 | 205,70 | 205,70 | 203,80 | 203,80 | -2,02% | 15,00 |
| 16.12.2024 | 207,20 | 208,20 | 207,20 | 208,00 | -2,89% | 35,00 |
| 13.12.2024 | 214,60 | 214,60 | 214,20 | 214,20 | 4,28% | 50,00 |
| 12.12.2024 | 205,40 | 205,40 | 205,40 | 205,40 | 1,13% | - |
| 11.12.2024 | 200,40 | 203,10 | 200,40 | 203,10 | -0,20% | 116,00 |
| 10.12.2024 | 202,20 | 203,50 | 202,20 | 203,50 | -1,88% | 50,00 |
| 09.12.2024 | 208,80 | 208,80 | 207,40 | 207,40 | -0,05% | 40,00 |
| 06.12.2024 | 207,50 | 207,50 | 207,50 | 207,50 | -3,17% | - |
| 05.12.2024 | 216,60 | 216,60 | 214,30 | 214,30 | 2,78% | 2,00 |
| 04.12.2024 | 208,50 | 208,50 | 208,50 | 208,50 | 0,05% | - |
| 03.12.2024 | 208,40 | 208,40 | 208,40 | 208,40 | -1,65% | - |
| 02.12.2024 | 210,70 | 211,90 | 210,70 | 211,90 | 2,07% | 24,00 |
| 29.11.2024 | 205,30 | 207,60 | 205,30 | 207,60 | 0,34% | 14,00 |
| 28.11.2024 | 206,90 | 206,90 | 206,90 | 206,90 | -0,96% | - |
| 27.11.2024 | 211,20 | 211,20 | 208,90 | 208,90 | -1,14% | 142,00 |
| 26.11.2024 | 211,30 | 211,30 | 211,30 | 211,30 | 0,43% | - |
| 25.11.2024 | 207,60 | 210,40 | 207,60 | 210,40 | 1,50% | 26,00 |
| 22.11.2024 | 210,00 | 211,30 | 207,30 | 207,30 | 0,00% | 65,00 |
| 21.11.2024 | 199,65 | 207,30 | 198,25 | 207,30 | 4,62% | 397,00 |
| 20.11.2024 | 174,20 | 199,90 | 174,20 | 198,15 | 16,76% | 182,00 |
| 19.11.2024 | 169,70 | 169,70 | 169,70 | 169,70 | -1,14% | - |
| 18.11.2024 | 169,65 | 171,65 | 169,65 | 171,65 | -0,61% | 10,00 |
| 15.11.2024 | 172,70 | 172,70 | 172,70 | 172,70 | -1,93% | - |
| 14.11.2024 | 173,50 | 176,10 | 173,50 | 176,10 | -0,87% | 10,00 |
| 13.11.2024 | 176,35 | 177,65 | 176,35 | 177,65 | 0,77% | 14,00 |
| 12.11.2024 | 171,20 | 176,30 | 171,20 | 176,30 | 9,81% | 31,00 |
| 11.11.2024 | 160,55 | 160,55 | 160,55 | 160,55 | 1,04% | - |
| 08.11.2024 | 157,85 | 158,90 | 157,85 | 158,90 | 2,75% | 50,00 |
| 07.11.2024 | 154,65 | 154,65 | 154,65 | 154,65 | -2,03% | - |
| 06.11.2024 | 156,70 | 158,20 | 156,70 | 157,85 | 5,83% | 30,00 |
| 05.11.2024 | 149,15 | 149,15 | 149,15 | 149,15 | -0,47% | - |
| 04.11.2024 | 149,90 | 149,90 | 149,85 | 149,85 | -2,38% | 5,00 |
| 01.11.2024 | 153,50 | 153,50 | 153,50 | 153,50 | 1,49% | - |
| 31.10.2024 | 151,25 | 151,25 | 151,25 | 151,25 | -2,70% | - |
| 30.10.2024 | 155,80 | 155,80 | 155,45 | 155,45 | 2,27% | 33,00 |
| 29.10.2024 | 150,95 | 152,00 | 150,95 | 152,00 | 0,03% | 25,00 |
| 28.10.2024 | 151,95 | 151,95 | 151,95 | 151,95 | 1,81% | - |
| 25.10.2024 | 149,25 | 149,25 | 149,25 | 149,25 | -1,42% | - |
| 24.10.2024 | 151,40 | 151,40 | 151,40 | 151,40 | -0,95% | - |
| 23.10.2024 | 152,85 | 152,85 | 152,85 | 152,85 | -3,26% | - |
| 22.10.2024 | 158,00 | 158,00 | 158,00 | 158,00 | -0,88% | - |
| 21.10.2024 | 158,40 | 159,40 | 158,40 | 159,40 | -1,97% | 35,00 |
| 18.10.2024 | 162,60 | 162,60 | 162,60 | 162,60 | 1,63% | - |
| 17.10.2024 | 157,15 | 160,00 | 157,15 | 160,00 | 0,63% | 55,00 |
| 16.10.2024 | 152,50 | 159,00 | 152,50 | 159,00 | 3,25% | 125,00 |
| 15.10.2024 | 148,80 | 154,00 | 148,80 | 154,00 | -0,13% | 12,00 |
| 14.10.2024 | 152,65 | 154,20 | 152,65 | 154,20 | 1,35% | 33,00 |
| 11.10.2024 | 152,20 | 152,20 | 152,15 | 152,15 | 3,79% | 20,00 |
| 10.10.2024 | 146,60 | 146,60 | 146,60 | 146,60 | 2,48% | 30,00 |
| 09.10.2024 | 143,05 | 143,05 | 143,05 | 143,05 | -0,21% | - |
| 08.10.2024 | 143,35 | 143,35 | 143,35 | 143,35 | -0,69% | - |
| 07.10.2024 | 144,85 | 144,85 | 144,35 | 144,35 | 1,73% | 13,00 |
| 04.10.2024 | 141,90 | 141,90 | 141,90 | 141,90 | -1,53% | - |
| 03.10.2024 | 144,10 | 144,10 | 144,10 | 144,10 | 1,48% | - |
| 02.10.2024 | 141,35 | 142,00 | 141,35 | 142,00 | -4,60% | 15,00 |
| 01.10.2024 | 149,35 | 150,80 | 148,85 | 148,85 | -1,36% | 162,00 |
| 30.09.2024 | 149,85 | 150,90 | 149,85 | 150,90 | -1,37% | 20,00 |