132,275€
1,91%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 132,23 | 137,10 | 130,38 | 135,77 | 4,60% | 20,00 |
| 01.10.2025 | 150,20 | 150,20 | 129,80 | 129,80 | -15,41% | 260,00 |
| 30.09.2025 | 153,45 | 153,45 | 153,45 | 153,45 | 1,45% | - |
| 29.09.2025 | 151,05 | 151,25 | 151,05 | 151,25 | 1,37% | 14,00 |
| 26.09.2025 | 148,55 | 149,55 | 148,55 | 149,20 | -3,05% | 303,00 |
| 25.09.2025 | 153,90 | 153,90 | 153,90 | 153,90 | 2,26% | - |
| 24.09.2025 | 150,50 | 150,50 | 150,50 | 150,50 | -3,15% | - |
| 23.09.2025 | 155,40 | 155,40 | 155,40 | 155,40 | -0,16% | - |
| 22.09.2025 | 154,65 | 155,65 | 154,65 | 155,65 | -0,03% | 23,00 |
| 19.09.2025 | 155,70 | 155,70 | 155,70 | 155,70 | -2,78% | - |
| 18.09.2025 | 154,05 | 160,15 | 154,05 | 160,15 | 6,80% | 70,00 |
| 17.09.2025 | 149,80 | 149,95 | 149,80 | 149,95 | -0,79% | 20,00 |
| 16.09.2025 | 144,75 | 151,15 | 144,75 | 151,15 | 2,61% | 160,00 |
| 15.09.2025 | 147,30 | 147,30 | 147,30 | 147,30 | 2,19% | 40,00 |
| 12.09.2025 | 144,15 | 144,15 | 144,15 | 144,15 | 2,45% | - |
| 11.09.2025 | 140,83 | 141,40 | 140,30 | 140,70 | 0,93% | - |
| 10.09.2025 | 142,95 | 142,95 | 139,40 | 139,40 | -0,54% | 100,00 |
| 09.09.2025 | 130,52 | 140,43 | 128,50 | 140,15 | 4,80% | 50,00 |
| 08.09.2025 | 130,88 | 134,08 | 125,30 | 133,73 | 4,88% | - |
| 05.09.2025 | 126,10 | 127,50 | 126,10 | 127,50 | 2,99% | 20,00 |
| 04.09.2025 | 123,80 | 123,80 | 123,80 | 123,80 | 5,86% | - |
| 03.09.2025 | 117,80 | 118,80 | 116,95 | 116,95 | -2,58% | 38,00 |
| 02.09.2025 | 120,05 | 120,05 | 120,05 | 120,05 | 0,25% | - |
| 01.09.2025 | 119,75 | 119,75 | 119,75 | 119,75 | 0,97% | - |
| 29.08.2025 | 118,60 | 118,60 | 118,60 | 118,60 | 1,58% | - |
| 28.08.2025 | 116,75 | 116,75 | 116,75 | 116,75 | 3,64% | - |
| 27.08.2025 | 112,65 | 112,65 | 112,65 | 112,65 | -0,53% | - |
| 26.08.2025 | 113,25 | 113,25 | 113,25 | 113,25 | -0,66% | - |
| 25.08.2025 | 112,25 | 114,00 | 112,25 | 114,00 | 4,64% | 109,00 |
| 22.08.2025 | 108,95 | 108,95 | 108,95 | 108,95 | 0,18% | - |
| 21.08.2025 | 108,75 | 108,75 | 108,75 | 108,75 | 0,55% | - |
| 20.08.2025 | 108,15 | 108,15 | 108,15 | 108,15 | -2,30% | - |
| 19.08.2025 | 110,70 | 110,70 | 110,70 | 110,70 | 3,07% | 50,00 |
| 18.08.2025 | 105,90 | 107,40 | 105,90 | 107,40 | 3,52% | 130,00 |
| 15.08.2025 | 103,30 | 103,75 | 103,30 | 103,75 | 0,88% | 2,00 |
| 14.08.2025 | 102,85 | 102,85 | 102,85 | 102,85 | 3,37% | - |
| 13.08.2025 | 100,30 | 100,30 | 99,50 | 99,50 | -1,68% | 10,00 |
| 12.08.2025 | 99,08 | 101,20 | 99,08 | 101,20 | 0,05% | 10,00 |
| 11.08.2025 | 105,70 | 106,55 | 101,15 | 101,15 | -5,91% | 159,00 |
| 08.08.2025 | 114,75 | 114,75 | 107,50 | 107,50 | -5,20% | 155,00 |
| 07.08.2025 | 111,60 | 113,40 | 111,30 | 113,40 | -2,95% | 270,00 |
| 06.08.2025 | 125,10 | 125,10 | 116,85 | 116,85 | 2,32% | 360,00 |
| 05.08.2025 | 113,90 | 114,20 | 113,90 | 114,20 | 1,96% | 101,00 |
| 04.08.2025 | 112,00 | 112,00 | 112,00 | 112,00 | -5,56% | - |
| 01.08.2025 | 118,60 | 118,60 | 118,60 | 118,60 | -3,73% | - |
| 31.07.2025 | 123,20 | 123,20 | 123,20 | 123,20 | -4,05% | - |
| 30.07.2025 | 128,40 | 128,40 | 128,40 | 128,40 | -1,00% | 30,00 |
| 29.07.2025 | 129,70 | 129,70 | 129,70 | 129,70 | -0,57% | - |
| 28.07.2025 | 130,45 | 130,45 | 130,45 | 130,45 | 0,85% | - |
| 25.07.2025 | 129,50 | 129,50 | 129,35 | 129,35 | -1,37% | 32,00 |
| 24.07.2025 | 131,15 | 131,15 | 131,15 | 131,15 | 0,85% | - |
| 23.07.2025 | 130,05 | 130,05 | 130,05 | 130,05 | -0,80% | - |
| 22.07.2025 | 131,10 | 131,10 | 131,10 | 131,10 | -1,50% | - |
| 21.07.2025 | 133,10 | 133,10 | 133,10 | 133,10 | 0,08% | - |
| 18.07.2025 | 133,00 | 133,00 | 133,00 | 133,00 | 1,06% | - |
| 17.07.2025 | 131,60 | 131,60 | 131,60 | 131,60 | 4,74% | - |
| 16.07.2025 | 125,65 | 125,65 | 125,65 | 125,65 | -1,68% | 10,00 |
| 15.07.2025 | 127,80 | 127,80 | 127,80 | 127,80 | -1,96% | - |
| 14.07.2025 | 129,70 | 130,35 | 129,70 | 130,35 | -0,91% | 8,00 |
| 11.07.2025 | 133,00 | 133,00 | 131,55 | 131,55 | -1,86% | 18,00 |
| 10.07.2025 | 134,05 | 134,05 | 134,05 | 134,05 | -2,40% | - |
| 09.07.2025 | 137,35 | 137,35 | 137,35 | 137,35 | -1,22% | - |
| 08.07.2025 | 139,05 | 139,05 | 139,05 | 139,05 | 0,04% | - |
| 07.07.2025 | 139,00 | 139,00 | 139,00 | 139,00 | 0,11% | - |
| 04.07.2025 | 139,00 | 139,00 | 138,85 | 138,85 | -0,14% | 23,00 |
| 03.07.2025 | 139,10 | 139,10 | 139,05 | 139,05 | 1,98% | 70,00 |
| 02.07.2025 | 136,35 | 136,35 | 136,35 | 136,35 | 1,79% | - |
| 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% | - |