210,750€
1,66%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 209,20 | 212,60 | 208,75 | 210,70 | 1,64% | 5,00 |
| 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 |
| 27.09.2024 | 153,25 | 153,25 | 153,00 | 153,00 | -0,39% | 20,00 |
| 26.09.2024 | 153,60 | 153,60 | 153,60 | 153,60 | 2,40% | - |
| 25.09.2024 | 145,55 | 150,00 | 145,55 | 150,00 | 1,97% | 6,00 |
| 24.09.2024 | 147,10 | 147,10 | 147,10 | 147,10 | 2,26% | - |
| 23.09.2024 | 143,85 | 143,85 | 143,85 | 143,85 | 0,28% | - |
| 20.09.2024 | 143,45 | 143,45 | 143,45 | 143,45 | -1,00% | - |
| 19.09.2024 | 144,90 | 144,90 | 144,90 | 144,90 | 0,98% | - |
| 18.09.2024 | 143,50 | 143,50 | 143,50 | 143,50 | 2,28% | - |
| 17.09.2024 | 140,30 | 140,30 | 140,30 | 140,30 | -0,11% | - |
| 16.09.2024 | 140,45 | 140,45 | 140,45 | 140,45 | 1,70% | - |
| 13.09.2024 | 138,10 | 138,10 | 138,10 | 138,10 | -0,36% | - |
| 12.09.2024 | 138,60 | 138,60 | 138,60 | 138,60 | 0,40% | - |
| 11.09.2024 | 138,05 | 138,05 | 138,05 | 138,05 | -1,81% | - |
| 10.09.2024 | 140,60 | 140,60 | 140,60 | 140,60 | -0,46% | - |
| 09.09.2024 | 140,65 | 141,25 | 140,65 | 141,25 | -0,77% | 100,00 |
| 06.09.2024 | 142,35 | 142,35 | 142,35 | 142,35 | 0,25% | - |
| 05.09.2024 | 142,00 | 142,00 | 142,00 | 142,00 | 3,61% | - |
| 04.09.2024 | 140,85 | 140,85 | 137,05 | 137,05 | -8,63% | 6,00 |
| 03.09.2024 | 149,15 | 150,00 | 149,15 | 150,00 | -0,03% | 50,00 |
| 02.09.2024 | 149,85 | 150,05 | 149,85 | 150,05 | 1,76% | - |
| 30.08.2024 | 147,45 | 147,45 | 147,45 | 147,45 | 1,03% | - |
| 29.08.2024 | 145,95 | 145,95 | 145,95 | 145,95 | -2,05% | - |
| 28.08.2024 | 149,00 | 149,00 | 149,00 | 149,00 | 0,54% | - |
| 27.08.2024 | 148,20 | 148,20 | 148,20 | 148,20 | -0,94% | - |
| 26.08.2024 | 149,60 | 149,60 | 149,60 | 149,60 | 0,71% | - |
| 23.08.2024 | 148,55 | 148,55 | 148,55 | 148,55 | -2,91% | - |
| 22.08.2024 | 151,25 | 153,00 | 151,25 | 153,00 | 0,36% | 25,00 |
| 21.08.2024 | 152,45 | 152,45 | 152,45 | 152,45 | -1,10% | - |
| 20.08.2024 | 154,15 | 154,15 | 154,15 | 154,15 | 4,51% | - |
| 19.08.2024 | 147,50 | 147,50 | 147,50 | 147,50 | -0,64% | 10,00 |
| 16.08.2024 | 148,45 | 148,45 | 148,45 | 148,45 | 2,73% | - |
| 15.08.2024 | 144,50 | 144,50 | 144,50 | 144,50 | 0,24% | - |
| 14.08.2024 | 144,15 | 144,15 | 144,15 | 144,15 | -0,59% | - |
| 13.08.2024 | 145,35 | 145,95 | 145,00 | 145,00 | -2,29% | 106,00 |
| 12.08.2024 | 148,40 | 148,40 | 148,40 | 148,40 | -0,67% | - |
| 09.08.2024 | 149,40 | 149,40 | 149,40 | 149,40 | 5,21% | - |
| 08.08.2024 | 142,00 | 142,00 | 142,00 | 142,00 | -4,28% | - |
| 07.08.2024 | 144,75 | 148,35 | 144,75 | 148,35 | 6,04% | 71,00 |
| 06.08.2024 | 139,90 | 139,90 | 139,90 | 139,90 | 13,28% | 100,00 |
| 05.08.2024 | 120,05 | 123,50 | 120,05 | 123,50 | -8,21% | 55,00 |
| 02.08.2024 | 134,55 | 134,55 | 134,55 | 134,55 | -6,72% | 30,00 |
| 01.08.2024 | 144,65 | 144,65 | 144,25 | 144,25 | -0,24% | 100,00 |
| 31.07.2024 | 144,60 | 144,60 | 144,60 | 144,60 | 3,29% | - |
| 30.07.2024 | 143,50 | 143,50 | 140,00 | 140,00 | -3,38% | 6,00 |
| 29.07.2024 | 144,90 | 144,90 | 144,90 | 144,90 | 1,08% | - |
| 26.07.2024 | 143,35 | 143,35 | 143,35 | 143,35 | -1,04% | - |
| 25.07.2024 | 148,15 | 148,15 | 144,85 | 144,85 | -4,52% | 5,00 |
| 24.07.2024 | 153,75 | 153,75 | 151,70 | 151,70 | 0,20% | 57,00 |
| 23.07.2024 | 151,40 | 151,40 | 151,40 | 151,40 | 1,03% | - |
| 22.07.2024 | 149,85 | 149,85 | 149,85 | 149,85 | 0,37% | - |
| 19.07.2024 | 149,30 | 149,30 | 149,30 | 149,30 | 0,91% | - |
| 18.07.2024 | 147,95 | 147,95 | 147,95 | 147,95 | -2,82% | - |
| 17.07.2024 | 152,25 | 152,25 | 152,25 | 152,25 | 0,23% | - |
| 16.07.2024 | 151,90 | 151,90 | 151,90 | 151,90 | -1,30% | - |
| 15.07.2024 | 153,00 | 153,90 | 153,00 | 153,90 | 1,08% | 89,00 |
| 12.07.2024 | 150,05 | 152,25 | 150,05 | 152,25 | 1,13% | 63,00 |
| 11.07.2024 | 150,15 | 151,65 | 149,40 | 150,55 | 0,10% | 199,00 |
| 10.07.2024 | 144,55 | 150,40 | 144,55 | 150,40 | 4,84% | 114,00 |
| 09.07.2024 | 143,45 | 143,45 | 143,45 | 143,45 | 0,99% | - |
| 08.07.2024 | 142,05 | 142,05 | 142,05 | 142,05 | -0,35% | - |