124,850€
-0,83%
Echtzeit-Aktienkurs Wix.com Ltd
Bid:
Ask:
Aktienkurse zur Wix.com Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 124,15 | 124,15 | 124,15 | 124,15 | -1,39% | - |
| 16.05.2024 | 125,90 | 125,90 | 125,90 | 125,90 | 2,40% | - |
| 15.05.2024 | 122,95 | 122,95 | 122,95 | 122,95 | -1,13% | - |
| 14.05.2024 | 117,25 | 124,35 | 117,25 | 124,35 | 9,70% | 15,00 |
| 13.05.2024 | 113,35 | 113,35 | 113,35 | 113,35 | -0,35% | - |
| 10.05.2024 | 113,75 | 113,75 | 113,75 | 113,75 | 1,52% | - |
| 09.05.2024 | 112,05 | 112,05 | 112,05 | 112,05 | -1,10% | - |
| 08.05.2024 | 113,30 | 113,30 | 113,30 | 113,30 | 2,12% | - |
| 07.05.2024 | 110,95 | 110,95 | 110,95 | 110,95 | 0,05% | - |
| 06.05.2024 | 110,90 | 110,90 | 110,90 | 110,90 | 0,32% | - |
| 03.05.2024 | 111,60 | 111,60 | 110,55 | 110,55 | 0,05% | 100,00 |
| 02.05.2024 | 110,50 | 110,50 | 110,50 | 110,50 | -2,04% | - |
| 30.04.2024 | 112,80 | 112,80 | 112,80 | 112,80 | 0,18% | - |
| 29.04.2024 | 112,60 | 112,60 | 112,60 | 112,60 | -1,10% | - |
| 26.04.2024 | 113,85 | 113,85 | 113,85 | 113,85 | 1,92% | - |
| 25.04.2024 | 111,70 | 111,70 | 111,70 | 111,70 | -4,08% | - |
| 24.04.2024 | 116,45 | 116,45 | 116,45 | 116,45 | 2,55% | - |
| 23.04.2024 | 113,55 | 113,55 | 113,55 | 113,55 | -0,48% | - |
| 22.04.2024 | 114,10 | 114,10 | 114,10 | 114,10 | 0,09% | - |
| 19.04.2024 | 112,90 | 114,00 | 112,90 | 114,00 | -0,83% | 57,00 |
| 18.04.2024 | 114,95 | 114,95 | 114,95 | 114,95 | -0,73% | - |
| 17.04.2024 | 115,80 | 115,80 | 115,80 | 115,80 | -0,26% | - |
| 16.04.2024 | 116,20 | 116,20 | 116,10 | 116,10 | -2,72% | 35,00 |
| 15.04.2024 | 119,35 | 119,35 | 119,35 | 119,35 | 0,29% | - |
| 12.04.2024 | 122,20 | 122,40 | 119,00 | 119,00 | -0,71% | 70,00 |
| 11.04.2024 | 121,70 | 121,70 | 119,85 | 119,85 | -3,54% | 5,00 |
| 10.04.2024 | 124,95 | 124,95 | 124,25 | 124,25 | 0,32% | 42,00 |
| 09.04.2024 | 123,85 | 123,85 | 123,85 | 123,85 | -0,44% | - |
| 08.04.2024 | 124,40 | 124,40 | 124,40 | 124,40 | 0,16% | - |
| 05.04.2024 | 124,20 | 124,20 | 124,20 | 124,20 | -2,20% | - |
| 04.04.2024 | 126,20 | 127,00 | 126,20 | 127,00 | 0,16% | 85,00 |
| 03.04.2024 | 126,80 | 126,80 | 126,80 | 126,80 | -0,08% | - |
| 02.04.2024 | 127,50 | 127,50 | 126,90 | 126,90 | 0,48% | 20,00 |
| 28.03.2024 | 126,30 | 126,30 | 126,30 | 126,30 | -0,94% | - |
| 27.03.2024 | 127,50 | 127,50 | 127,50 | 127,50 | -0,55% | - |
| 26.03.2024 | 126,60 | 128,20 | 126,50 | 128,20 | 0,16% | 372,00 |
| 25.03.2024 | 128,00 | 128,00 | 128,00 | 128,00 | -0,23% | - |
| 22.03.2024 | 128,70 | 128,70 | 128,30 | 128,30 | -3,82% | 16,00 |
| 21.03.2024 | 129,50 | 133,90 | 129,50 | 133,40 | 5,04% | 512,00 |
| 20.03.2024 | 125,00 | 127,00 | 125,00 | 127,00 | 0,24% | 20,00 |
| 19.03.2024 | 126,70 | 126,70 | 126,70 | 126,70 | -0,63% | - |
| 18.03.2024 | 124,80 | 127,50 | 124,80 | 127,50 | 1,11% | 29,00 |
| 15.03.2024 | 126,10 | 126,10 | 126,10 | 126,10 | -3,15% | - |
| 14.03.2024 | 130,20 | 130,20 | 130,20 | 130,20 | 1,24% | - |
| 13.03.2024 | 128,90 | 128,90 | 128,60 | 128,60 | 0,47% | 30,00 |
| 12.03.2024 | 126,50 | 128,00 | 126,50 | 128,00 | 1,75% | 5,00 |
| 11.03.2024 | 126,50 | 126,50 | 125,80 | 125,80 | -2,86% | 50,00 |
| 08.03.2024 | 129,70 | 129,70 | 129,50 | 129,50 | 2,13% | 20,00 |
| 07.03.2024 | 126,80 | 126,80 | 126,80 | 126,80 | 0,63% | - |
| 06.03.2024 | 125,60 | 126,00 | 125,60 | 126,00 | 0,40% | 12,00 |
| 05.03.2024 | 127,70 | 127,70 | 123,40 | 125,50 | -2,03% | 243,00 |
| 04.03.2024 | 128,10 | 128,10 | 128,10 | 128,10 | -1,23% | - |
| 01.03.2024 | 129,70 | 129,70 | 129,70 | 129,70 | 1,41% | - |
| 29.02.2024 | 127,90 | 127,90 | 127,90 | 127,90 | -0,85% | - |
| 28.02.2024 | 129,00 | 129,00 | 129,00 | 129,00 | 1,34% | - |
| 27.02.2024 | 123,60 | 127,30 | 123,60 | 127,30 | 2,91% | 6,00 |
| 26.02.2024 | 123,90 | 123,90 | 123,70 | 123,70 | 0,08% | 107,00 |
| 23.02.2024 | 126,00 | 127,00 | 123,60 | 123,60 | -0,88% | 182,00 |
| 22.02.2024 | 123,60 | 136,00 | 123,60 | 124,70 | -2,27% | 1.996,00 |
| 21.02.2024 | 116,10 | 127,60 | 115,60 | 127,60 | 8,60% | 397,00 |
| 20.02.2024 | 117,50 | 117,50 | 117,50 | 117,50 | -0,25% | - |
| 19.02.2024 | 117,80 | 117,80 | 117,80 | 117,80 | -1,09% | - |
| 16.02.2024 | 119,10 | 119,10 | 119,10 | 119,10 | 0,34% | - |
| 15.02.2024 | 120,60 | 120,60 | 118,70 | 118,70 | 1,71% | 3,00 |
| 14.02.2024 | 116,70 | 116,70 | 116,70 | 116,70 | -2,42% | - |
| 13.02.2024 | 119,60 | 119,60 | 119,60 | 119,60 | -3,16% | - |
| 12.02.2024 | 123,00 | 123,50 | 123,00 | 123,50 | 0,65% | 50,00 |
| 09.02.2024 | 121,10 | 122,70 | 121,10 | 122,70 | -0,41% | 250,00 |
| 08.02.2024 | 123,20 | 123,20 | 123,20 | 123,20 | 3,01% | - |
| 07.02.2024 | 119,60 | 119,60 | 119,60 | 119,60 | 0,67% | - |
| 06.02.2024 | 118,80 | 118,80 | 118,80 | 118,80 | 0,85% | - |
| 05.02.2024 | 117,80 | 117,80 | 117,80 | 117,80 | 0,08% | - |
| 02.02.2024 | 117,70 | 117,70 | 117,70 | 117,70 | 0,34% | - |
| 01.02.2024 | 117,30 | 117,30 | 117,30 | 117,30 | -0,59% | - |
| 31.01.2024 | 118,00 | 118,00 | 118,00 | 118,00 | -0,59% | - |
| 30.01.2024 | 118,70 | 118,70 | 118,70 | 118,70 | 0,34% | - |
| 29.01.2024 | 118,30 | 118,30 | 118,30 | 118,30 | 2,07% | - |
| 26.01.2024 | 115,90 | 115,90 | 115,90 | 115,90 | -1,53% | - |
| 25.01.2024 | 117,70 | 117,70 | 117,70 | 117,70 | -1,09% | - |
| 24.01.2024 | 119,00 | 119,00 | 119,00 | 119,00 | 0,59% | - |
| 23.01.2024 | 117,70 | 118,30 | 117,70 | 118,30 | 1,20% | 60,00 |
| 22.01.2024 | 116,90 | 116,90 | 116,90 | 116,90 | 0,78% | - |
| 19.01.2024 | 114,70 | 116,00 | 114,70 | 116,00 | 0,09% | 60,00 |
| 18.01.2024 | 114,50 | 115,90 | 114,50 | 115,90 | 0,00% | 43,00 |
| 17.01.2024 | 114,70 | 115,90 | 114,70 | 115,90 | 1,85% | 86,00 |
| 16.01.2024 | 113,80 | 113,80 | 113,80 | 113,80 | -0,96% | - |
| 15.01.2024 | 114,20 | 114,90 | 114,20 | 114,90 | 1,06% | 174,00 |
| 12.01.2024 | 113,70 | 113,70 | 113,70 | 113,70 | 2,25% | - |
| 11.01.2024 | 111,20 | 111,20 | 111,20 | 111,20 | -0,09% | - |
| 10.01.2024 | 111,30 | 111,30 | 111,30 | 111,30 | 1,64% | - |
| 09.01.2024 | 109,50 | 109,50 | 109,50 | 109,50 | -0,45% | - |
| 08.01.2024 | 107,50 | 110,00 | 107,50 | 110,00 | 3,77% | 100,00 |
| 05.01.2024 | 106,40 | 106,40 | 106,00 | 106,00 | -1,12% | 12,00 |
| 04.01.2024 | 107,20 | 107,20 | 107,20 | 107,20 | 0,00% | 22,00 |
| 03.01.2024 | 107,20 | 107,20 | 107,20 | 107,20 | -3,60% | - |
| 02.01.2024 | 111,20 | 111,20 | 111,20 | 111,20 | -1,16% | - |
| 29.12.2023 | 112,70 | 112,70 | 112,40 | 112,50 | -0,53% | 84,00 |
| 28.12.2023 | 113,10 | 113,10 | 113,10 | 113,10 | 1,25% | - |
| 27.12.2023 | 111,50 | 111,70 | 111,50 | 111,70 | 1,82% | 100,00 |
| 22.12.2023 | 109,70 | 109,70 | 109,70 | 109,70 | 0,09% | - |