79,610€
-0,49%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 78,14 | 78,85 | 78,14 | 78,85 | -1,44% | - |
| 06.03.2026 | 79,86 | 82,48 | 79,86 | 80,00 | 3,65% | 740,00 |
| 05.03.2026 | 71,84 | 77,18 | 71,84 | 77,18 | 11,73% | 242,00 |
| 04.03.2026 | 63,84 | 69,08 | 63,84 | 69,08 | 12,00% | 263,00 |
| 03.03.2026 | 61,68 | 61,68 | 61,68 | 61,68 | 4,12% | - |
| 02.03.2026 | 58,92 | 59,24 | 58,92 | 59,24 | -1,63% | 27,00 |
| 27.02.2026 | 60,22 | 60,22 | 60,22 | 60,22 | 9,02% | - |
| 26.02.2026 | 55,32 | 55,58 | 55,18 | 55,24 | -0,14% | 123,00 |
| 25.02.2026 | 55,32 | 55,32 | 55,32 | 55,32 | 3,21% | - |
| 24.02.2026 | 53,22 | 54,72 | 53,22 | 53,60 | -0,74% | 215,00 |
| 23.02.2026 | 56,58 | 56,58 | 54,00 | 54,00 | -4,96% | 110,00 |
| 20.02.2026 | 56,82 | 56,82 | 56,82 | 56,82 | -3,30% | - |
| 19.02.2026 | 58,50 | 58,76 | 58,50 | 58,76 | 2,73% | 50,00 |
| 18.02.2026 | 57,42 | 57,42 | 57,20 | 57,20 | -1,45% | 20,00 |
| 17.02.2026 | 58,04 | 58,04 | 58,04 | 58,04 | -1,09% | - |
| 16.02.2026 | 58,12 | 58,68 | 58,12 | 58,68 | -0,41% | 20,00 |
| 13.02.2026 | 58,92 | 58,92 | 58,92 | 58,92 | 1,24% | - |
| 12.02.2026 | 60,90 | 61,22 | 58,20 | 58,20 | -2,32% | 70,00 |
| 11.02.2026 | 63,48 | 63,82 | 59,58 | 59,58 | -6,56% | 134,00 |
| 10.02.2026 | 63,76 | 63,76 | 63,76 | 63,76 | 6,41% | - |
| 09.02.2026 | 64,00 | 65,00 | 59,92 | 59,92 | -6,23% | 903,00 |
| 06.02.2026 | 63,90 | 63,90 | 63,90 | 63,90 | -5,19% | - |
| 05.02.2026 | 67,44 | 67,44 | 67,40 | 67,40 | 3,28% | - |
| 04.02.2026 | 65,26 | 65,26 | 65,26 | 65,26 | -9,36% | - |
| 03.02.2026 | 70,18 | 72,00 | 70,18 | 72,00 | -0,25% | 70,00 |
| 02.02.2026 | 72,18 | 72,18 | 72,18 | 72,18 | -3,53% | - |
| 30.01.2026 | 74,82 | 74,82 | 74,82 | 74,82 | -3,36% | - |
| 29.01.2026 | 77,42 | 77,42 | 77,42 | 77,42 | -3,37% | - |
| 28.01.2026 | 73,46 | 80,12 | 73,46 | 80,12 | 6,09% | 340,00 |
| 27.01.2026 | 75,52 | 75,52 | 75,52 | 75,52 | 2,05% | - |
| 26.01.2026 | 74,44 | 74,44 | 74,00 | 74,00 | 2,21% | 17,00 |
| 23.01.2026 | 71,90 | 72,40 | 71,90 | 72,40 | 4,50% | 20,00 |
| 22.01.2026 | 69,28 | 69,28 | 69,28 | 69,28 | 6,26% | - |
| 21.01.2026 | 65,18 | 65,50 | 65,18 | 65,20 | -0,06% | 185,00 |
| 20.01.2026 | 67,84 | 67,84 | 65,24 | 65,24 | -4,62% | 82,00 |
| 19.01.2026 | 68,10 | 68,40 | 68,10 | 68,40 | -5,58% | 30,00 |
| 16.01.2026 | 72,44 | 72,44 | 72,44 | 72,44 | -4,93% | - |
| 15.01.2026 | 75,42 | 76,20 | 75,38 | 76,20 | 2,75% | 90,00 |
| 14.01.2026 | 77,24 | 77,24 | 74,16 | 74,16 | -3,11% | 20,00 |
| 13.01.2026 | 78,64 | 78,66 | 76,54 | 76,54 | -6,20% | 163,00 |
| 12.01.2026 | 81,60 | 81,60 | 81,60 | 81,60 | -2,18% | - |
| 09.01.2026 | 83,42 | 83,42 | 83,42 | 83,42 | -2,27% | - |
| 08.01.2026 | 85,36 | 85,36 | 85,36 | 85,36 | -0,97% | - |
| 07.01.2026 | 86,20 | 86,20 | 86,20 | 86,20 | -0,12% | - |
| 06.01.2026 | 86,06 | 86,30 | 86,06 | 86,30 | -0,87% | 11,00 |
| 05.01.2026 | 86,22 | 87,06 | 86,22 | 87,06 | -2,18% | 50,00 |
| 02.01.2026 | 88,44 | 89,00 | 88,44 | 89,00 | 0,25% | 51,00 |
| 30.12.2025 | 88,78 | 88,78 | 88,78 | 88,78 | -0,38% | - |
| 29.12.2025 | 89,90 | 89,90 | 89,12 | 89,12 | -0,09% | 120,00 |
| 23.12.2025 | 90,02 | 91,64 | 89,20 | 89,20 | 0,41% | 233,00 |
| 22.12.2025 | 88,84 | 88,84 | 88,84 | 88,84 | 0,68% | - |
| 19.12.2025 | 88,24 | 88,24 | 88,24 | 88,24 | 0,02% | - |
| 18.12.2025 | 88,22 | 88,22 | 88,22 | 88,22 | 0,94% | - |
| 17.12.2025 | 86,74 | 87,40 | 86,74 | 87,40 | 5,30% | 161,00 |
| 16.12.2025 | 82,64 | 83,00 | 82,62 | 83,00 | -3,82% | 41,00 |
| 15.12.2025 | 86,30 | 86,30 | 86,30 | 86,30 | -1,26% | - |
| 12.12.2025 | 87,40 | 87,40 | 87,40 | 87,40 | -1,84% | - |
| 11.12.2025 | 89,04 | 89,04 | 89,04 | 89,04 | -1,55% | - |
| 10.12.2025 | 90,44 | 90,44 | 90,44 | 90,44 | -1,07% | - |
| 09.12.2025 | 86,04 | 91,42 | 86,04 | 91,42 | 4,96% | 60,00 |
| 08.12.2025 | 85,94 | 87,10 | 85,94 | 87,10 | -0,84% | 34,00 |
| 05.12.2025 | 87,84 | 87,84 | 87,84 | 87,84 | -0,30% | - |
| 04.12.2025 | 88,10 | 88,10 | 88,10 | 88,10 | -0,65% | - |
| 03.12.2025 | 82,04 | 88,68 | 82,04 | 88,68 | 8,57% | 50,00 |
| 02.12.2025 | 81,68 | 81,68 | 81,68 | 81,68 | 0,69% | - |
| 01.12.2025 | 81,12 | 81,12 | 81,12 | 81,12 | -1,86% | - |
| 28.11.2025 | 82,66 | 82,66 | 82,66 | 82,66 | -0,43% | - |
| 27.11.2025 | 82,36 | 83,02 | 82,36 | 83,02 | 2,57% | 20,00 |
| 26.11.2025 | 81,60 | 81,60 | 80,94 | 80,94 | -0,07% | 30,00 |
| 25.11.2025 | 80,60 | 81,00 | 80,60 | 81,00 | -2,41% | 651,00 |
| 24.11.2025 | 83,00 | 83,00 | 83,00 | 83,00 | -3,49% | - |
| 21.11.2025 | 85,90 | 86,00 | 85,90 | 86,00 | -5,14% | 50,00 |
| 20.11.2025 | 90,66 | 90,66 | 90,66 | 90,66 | -5,21% | - |
| 19.11.2025 | 110,75 | 110,75 | 95,64 | 95,64 | -10,70% | 161,00 |
| 18.11.2025 | 105,75 | 107,10 | 105,75 | 107,10 | -1,88% | 278,00 |
| 17.11.2025 | 108,15 | 109,15 | 108,15 | 109,15 | 1,06% | 15,00 |
| 14.11.2025 | 108,55 | 108,55 | 108,00 | 108,00 | -5,39% | 6,00 |
| 13.11.2025 | 114,15 | 114,15 | 114,15 | 114,15 | -0,65% | - |
| 12.11.2025 | 114,90 | 114,90 | 114,90 | 114,90 | 1,23% | - |
| 11.11.2025 | 113,40 | 113,50 | 113,40 | 113,50 | -4,06% | 145,00 |
| 10.11.2025 | 118,30 | 118,30 | 118,30 | 118,30 | 0,13% | - |
| 07.11.2025 | 118,15 | 118,15 | 118,15 | 118,15 | -2,19% | - |
| 06.11.2025 | 120,80 | 120,80 | 120,80 | 120,80 | 0,54% | - |
| 05.11.2025 | 120,15 | 120,15 | 120,15 | 120,15 | -1,84% | - |
| 04.11.2025 | 122,40 | 122,40 | 122,40 | 122,40 | -3,39% | - |
| 03.11.2025 | 125,95 | 126,70 | 125,95 | 126,70 | 7,46% | 50,00 |
| 31.10.2025 | 117,90 | 117,90 | 117,90 | 117,90 | 1,29% | - |
| 30.10.2025 | 116,40 | 116,40 | 116,40 | 116,40 | -3,68% | - |
| 29.10.2025 | 120,85 | 120,85 | 120,85 | 120,85 | 1,51% | - |
| 28.10.2025 | 119,05 | 119,05 | 119,05 | 119,05 | -2,86% | - |
| 27.10.2025 | 122,60 | 122,60 | 122,55 | 122,55 | 1,49% | - |
| 24.10.2025 | 120,75 | 120,75 | 120,75 | 120,75 | 3,03% | - |
| 23.10.2025 | 116,60 | 117,20 | 116,60 | 117,20 | 1,47% | 50,00 |
| 22.10.2025 | 115,50 | 115,50 | 115,50 | 115,50 | -2,12% | - |
| 21.10.2025 | 118,00 | 118,00 | 118,00 | 118,00 | 5,36% | - |
| 20.10.2025 | 112,00 | 112,00 | 112,00 | 112,00 | -0,09% | - |
| 17.10.2025 | 112,10 | 112,10 | 112,10 | 112,10 | -3,61% | - |
| 16.10.2025 | 116,30 | 116,30 | 116,30 | 116,30 | -2,72% | - |
| 15.10.2025 | 118,95 | 119,55 | 118,95 | 119,55 | 3,55% | 10,00 |
| 14.10.2025 | 116,50 | 116,50 | 115,45 | 115,45 | -0,90% | 50,00 |