153,225€
2,12%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 151,58 | 155,50 | 148,27 | 153,45 | 2,27% | - |
| 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 |
| 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% | - |