137,750€
2,84%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 136,83 | 137,88 | 136,35 | 137,88 | 2,93% | - |
| 01.07.2025 | 133,95 | 133,95 | 133,95 | 133,95 | -0,56% | - |
| 30.06.2025 | 134,70 | 134,70 | 134,70 | 134,70 | -1,03% | - |
| 27.06.2025 | 136,10 | 136,10 | 136,10 | 136,10 | -0,29% | - |
| 26.06.2025 | 136,50 | 136,50 | 136,50 | 136,50 | -1,37% | - |
| 25.06.2025 | 138,40 | 138,40 | 138,40 | 138,40 | 0,65% | - |
| 24.06.2025 | 137,50 | 137,50 | 137,50 | 137,50 | 0,66% | - |
| 23.06.2025 | 136,60 | 136,60 | 136,60 | 136,60 | -0,26% | - |
| 20.06.2025 | 136,95 | 136,95 | 136,95 | 136,95 | 0,04% | - |
| 19.06.2025 | 137,60 | 137,60 | 136,90 | 136,90 | 0,40% | 70,00 |
| 18.06.2025 | 136,35 | 136,35 | 136,35 | 136,35 | 0,29% | - |
| 17.06.2025 | 134,75 | 135,95 | 134,75 | 135,95 | 5,67% | 18,00 |
| 16.06.2025 | 128,65 | 128,65 | 128,65 | 128,65 | -2,87% | - |
| 13.06.2025 | 132,45 | 132,45 | 132,45 | 132,45 | -1,01% | - |
| 12.06.2025 | 134,25 | 134,25 | 133,80 | 133,80 | -3,18% | 15,00 |
| 11.06.2025 | 138,20 | 138,20 | 138,20 | 138,20 | 2,60% | - |
| 10.06.2025 | 134,70 | 134,70 | 134,70 | 134,70 | 1,51% | - |
| 09.06.2025 | 132,70 | 132,70 | 132,70 | 132,70 | -0,79% | - |
| 06.06.2025 | 133,75 | 133,75 | 133,75 | 133,75 | -1,04% | - |
| 05.06.2025 | 134,05 | 135,15 | 134,05 | 135,15 | 1,73% | 10,00 |
| 04.06.2025 | 132,85 | 132,85 | 132,85 | 132,85 | 2,83% | - |
| 03.06.2025 | 129,75 | 129,75 | 128,10 | 129,20 | 0,16% | 112,00 |
| 02.06.2025 | 129,70 | 130,30 | 129,00 | 129,00 | -2,68% | 210,00 |
| 30.05.2025 | 132,55 | 132,55 | 132,55 | 132,55 | -3,35% | - |
| 29.05.2025 | 137,15 | 137,15 | 137,15 | 137,15 | 2,27% | - |
| 28.05.2025 | 134,10 | 134,10 | 134,10 | 134,10 | 0,68% | 50,00 |
| 27.05.2025 | 133,20 | 133,20 | 133,20 | 133,20 | -0,89% | - |
| 26.05.2025 | 133,10 | 134,40 | 133,10 | 134,40 | -1,57% | 40,00 |
| 23.05.2025 | 136,35 | 136,55 | 136,35 | 136,55 | 0,04% | 50,00 |
| 22.05.2025 | 134,10 | 136,50 | 134,10 | 136,50 | -1,90% | 65,00 |
| 21.05.2025 | 163,00 | 163,75 | 139,15 | 139,15 | -12,54% | 224,00 |
| 20.05.2025 | 159,10 | 159,10 | 159,10 | 159,10 | -1,55% | - |
| 19.05.2025 | 161,60 | 161,60 | 161,60 | 161,60 | -0,62% | - |
| 16.05.2025 | 162,60 | 162,60 | 162,60 | 162,60 | -3,62% | - |
| 15.05.2025 | 168,70 | 168,70 | 168,70 | 168,70 | 2,24% | - |
| 14.05.2025 | 165,00 | 165,00 | 165,00 | 165,00 | 2,48% | - |
| 13.05.2025 | 161,00 | 161,00 | 161,00 | 161,00 | 3,97% | - |
| 12.05.2025 | 154,85 | 154,85 | 154,85 | 154,85 | 1,11% | - |
| 09.05.2025 | 153,15 | 153,15 | 153,15 | 153,15 | 3,73% | - |
| 08.05.2025 | 147,65 | 147,65 | 147,65 | 147,65 | 2,46% | - |
| 07.05.2025 | 144,10 | 144,10 | 144,10 | 144,10 | -1,20% | - |
| 06.05.2025 | 145,85 | 145,85 | 145,85 | 145,85 | -0,21% | - |
| 05.05.2025 | 146,15 | 146,15 | 146,15 | 146,15 | -1,38% | - |
| 02.05.2025 | 148,20 | 148,20 | 148,20 | 148,20 | -0,37% | - |
| 30.04.2025 | 148,75 | 148,75 | 148,75 | 148,75 | -0,77% | - |
| 29.04.2025 | 144,20 | 149,90 | 144,20 | 149,90 | 2,95% | 30,00 |
| 28.04.2025 | 145,60 | 145,60 | 145,60 | 145,60 | 0,00% | - |
| 25.04.2025 | 145,60 | 145,60 | 145,60 | 145,60 | 4,71% | - |
| 24.04.2025 | 139,05 | 139,05 | 139,05 | 139,05 | 1,16% | - |
| 23.04.2025 | 137,45 | 137,45 | 137,45 | 137,45 | 8,40% | - |
| 22.04.2025 | 126,80 | 126,80 | 126,80 | 126,80 | -10,64% | - |
| 17.04.2025 | 141,90 | 141,90 | 141,90 | 141,90 | 2,68% | - |
| 16.04.2025 | 138,20 | 138,20 | 138,20 | 138,20 | -0,75% | - |
| 15.04.2025 | 139,25 | 139,25 | 139,25 | 139,25 | -1,07% | - |
| 14.04.2025 | 139,70 | 140,75 | 139,70 | 140,75 | 0,46% | 51,00 |
| 11.04.2025 | 139,20 | 140,10 | 139,20 | 140,10 | -6,07% | 100,00 |
| 10.04.2025 | 149,15 | 149,15 | 149,15 | 149,15 | 12,14% | - |
| 09.04.2025 | 133,20 | 133,20 | 133,00 | 133,00 | -3,13% | 10,00 |
| 08.04.2025 | 134,70 | 137,35 | 134,70 | 137,30 | 6,68% | 85,00 |
| 07.04.2025 | 128,70 | 128,70 | 128,70 | 128,70 | -8,20% | - |
| 04.04.2025 | 140,20 | 140,20 | 140,20 | 140,20 | -4,04% | - |
| 03.04.2025 | 146,20 | 146,20 | 146,10 | 146,10 | -3,21% | 8,00 |
| 02.04.2025 | 150,95 | 150,95 | 150,95 | 150,95 | 0,60% | - |
| 01.04.2025 | 150,05 | 150,05 | 150,05 | 150,05 | -1,06% | - |
| 31.03.2025 | 151,80 | 151,80 | 151,65 | 151,65 | -5,40% | 50,00 |
| 28.03.2025 | 160,30 | 160,30 | 160,30 | 160,30 | 2,86% | - |
| 27.03.2025 | 155,85 | 155,85 | 155,85 | 155,85 | -2,53% | - |
| 26.03.2025 | 159,90 | 159,90 | 159,90 | 159,90 | 0,28% | - |
| 25.03.2025 | 159,45 | 159,45 | 159,45 | 159,45 | 0,19% | - |
| 24.03.2025 | 159,15 | 159,15 | 159,15 | 159,15 | 2,41% | - |
| 21.03.2025 | 155,40 | 155,40 | 155,40 | 155,40 | -1,77% | - |
| 20.03.2025 | 158,20 | 158,20 | 158,20 | 158,20 | 2,99% | - |
| 19.03.2025 | 153,60 | 153,60 | 153,60 | 153,60 | -0,26% | - |
| 18.03.2025 | 159,35 | 160,05 | 154,00 | 154,00 | -2,10% | 20,00 |
| 17.03.2025 | 157,30 | 157,30 | 157,30 | 157,30 | -1,41% | - |
| 14.03.2025 | 159,55 | 159,55 | 159,55 | 159,55 | 1,59% | - |
| 13.03.2025 | 159,50 | 159,50 | 157,05 | 157,05 | -2,30% | 2,00 |
| 12.03.2025 | 160,75 | 160,75 | 160,75 | 160,75 | 0,69% | - |
| 11.03.2025 | 156,55 | 159,65 | 156,55 | 159,65 | -1,36% | 84,00 |
| 10.03.2025 | 171,15 | 171,15 | 161,50 | 161,85 | -3,60% | 63,00 |
| 07.03.2025 | 172,15 | 172,15 | 167,90 | 167,90 | -7,95% | 12,00 |
| 06.03.2025 | 182,40 | 182,40 | 182,40 | 182,40 | 2,93% | - |
| 05.03.2025 | 177,20 | 177,20 | 177,20 | 177,20 | -0,45% | - |
| 04.03.2025 | 179,75 | 179,75 | 178,00 | 178,00 | -1,11% | 26,00 |
| 03.03.2025 | 192,30 | 192,30 | 180,00 | 180,00 | -7,07% | 67,00 |
| 28.02.2025 | 193,70 | 193,70 | 193,70 | 193,70 | -0,41% | - |
| 27.02.2025 | 189,50 | 194,50 | 189,50 | 194,50 | 2,53% | 170,00 |
| 26.02.2025 | 189,70 | 189,70 | 189,70 | 189,70 | -1,43% | - |
| 25.02.2025 | 192,45 | 192,45 | 192,45 | 192,45 | 2,64% | - |
| 24.02.2025 | 189,85 | 189,85 | 187,50 | 187,50 | -3,33% | 73,00 |
| 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 |