112,500€
3,45%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 168,70 | 168,70 | 168,70 | 168,70 | 2,24% | - |
| 14.05.2025 | 165,00 | 165,00 | 165,00 | 165,00 | 2,48% | - |
| 13.05.2025 | 161,00 | 161,00 | 161,00 | 161,00 | 3,97% | - |
| 12.05.2025 | 154,85 | 154,85 | 154,85 | 154,85 | 1,11% | - |
| 09.05.2025 | 153,15 | 153,15 | 153,15 | 153,15 | 3,73% | - |
| 08.05.2025 | 147,65 | 147,65 | 147,65 | 147,65 | 2,46% | - |
| 07.05.2025 | 144,10 | 144,10 | 144,10 | 144,10 | -1,20% | - |
| 06.05.2025 | 145,85 | 145,85 | 145,85 | 145,85 | -0,21% | - |
| 05.05.2025 | 146,15 | 146,15 | 146,15 | 146,15 | -1,38% | - |
| 02.05.2025 | 148,20 | 148,20 | 148,20 | 148,20 | -0,37% | - |
| 30.04.2025 | 148,75 | 148,75 | 148,75 | 148,75 | -0,77% | - |
| 29.04.2025 | 144,20 | 149,90 | 144,20 | 149,90 | 2,95% | 30,00 |
| 28.04.2025 | 145,60 | 145,60 | 145,60 | 145,60 | 0,00% | - |
| 25.04.2025 | 145,60 | 145,60 | 145,60 | 145,60 | 4,71% | - |
| 24.04.2025 | 139,05 | 139,05 | 139,05 | 139,05 | 1,16% | - |
| 23.04.2025 | 137,45 | 137,45 | 137,45 | 137,45 | 8,40% | - |
| 22.04.2025 | 126,80 | 126,80 | 126,80 | 126,80 | -10,64% | - |
| 17.04.2025 | 141,90 | 141,90 | 141,90 | 141,90 | 2,68% | - |
| 16.04.2025 | 138,20 | 138,20 | 138,20 | 138,20 | -0,75% | - |
| 15.04.2025 | 139,25 | 139,25 | 139,25 | 139,25 | -1,07% | - |
| 14.04.2025 | 139,70 | 140,75 | 139,70 | 140,75 | 0,46% | 51,00 |
| 11.04.2025 | 139,20 | 140,10 | 139,20 | 140,10 | -6,07% | 100,00 |
| 10.04.2025 | 149,15 | 149,15 | 149,15 | 149,15 | 12,14% | - |
| 09.04.2025 | 133,20 | 133,20 | 133,00 | 133,00 | -3,13% | 10,00 |
| 08.04.2025 | 134,70 | 137,35 | 134,70 | 137,30 | 6,68% | 85,00 |
| 07.04.2025 | 128,70 | 128,70 | 128,70 | 128,70 | -8,20% | - |
| 04.04.2025 | 140,20 | 140,20 | 140,20 | 140,20 | -4,04% | - |
| 03.04.2025 | 146,20 | 146,20 | 146,10 | 146,10 | -3,21% | 8,00 |
| 02.04.2025 | 150,95 | 150,95 | 150,95 | 150,95 | 0,60% | - |