37,100€
-3,13%
Echtzeit-Aktienkurs Wix.com Ltd
Bid:
Ask:
Aktienkurse zur Wix.com Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 36,70 | 37,20 | 36,70 | 37,20 | -2,87% | 142,00 |
| 17.06.2026 | 38,30 | 38,30 | 38,30 | 38,30 | -2,05% | - |
| 16.06.2026 | 39,10 | 39,10 | 39,10 | 39,10 | -1,76% | - |
| 15.06.2026 | 39,70 | 40,30 | 39,70 | 39,80 | 5,57% | 115,00 |
| 12.06.2026 | 37,70 | 37,70 | 37,70 | 37,70 | -6,91% | - |
| 11.06.2026 | 39,60 | 40,50 | 39,60 | 40,50 | -1,22% | 140,00 |
| 10.06.2026 | 41,10 | 41,30 | 41,00 | 41,00 | -2,38% | 154,00 |
| 09.06.2026 | 41,40 | 42,00 | 41,30 | 42,00 | -3,23% | 50,00 |
| 08.06.2026 | 45,10 | 45,10 | 43,40 | 43,40 | -5,03% | 100,00 |
| 05.06.2026 | 45,70 | 45,70 | 45,70 | 45,70 | -2,14% | - |
| 04.06.2026 | 46,70 | 46,70 | 46,70 | 46,70 | -2,91% | - |
| 03.06.2026 | 48,70 | 48,70 | 48,10 | 48,10 | -6,42% | 10,00 |
| 02.06.2026 | 52,80 | 53,20 | 51,40 | 51,40 | 6,86% | 87,00 |
| 01.06.2026 | 48,10 | 48,10 | 48,10 | 48,10 | 6,42% | - |
| 29.05.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 28.05.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -2,15% | - |
| 27.05.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 2,42% | - |
| 26.05.2026 | 45,50 | 45,50 | 45,50 | 45,50 | -0,87% | - |
| 25.05.2026 | 45,90 | 45,90 | 45,90 | 45,90 | -3,37% | - |
| 22.05.2026 | 47,40 | 47,50 | 47,40 | 47,50 | 1,28% | 15,00 |
| 21.05.2026 | 46,90 | 46,90 | 46,90 | 46,90 | 1,52% | - |
| 20.05.2026 | 45,90 | 46,20 | 45,90 | 46,20 | -0,43% | 48,00 |
| 19.05.2026 | 47,50 | 48,10 | 46,40 | 46,40 | 0,00% | 140,00 |
| 18.05.2026 | 46,60 | 47,10 | 46,40 | 46,40 | 3,57% | 55,00 |
| 15.05.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -4,68% | - |
| 14.05.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -9,62% | 90,00 |
| 13.05.2026 | 62,60 | 62,60 | 52,00 | 52,00 | -22,85% | 235,00 |
| 12.05.2026 | 67,40 | 67,40 | 67,40 | 67,40 | -0,88% | - |
| 11.05.2026 | 68,00 | 68,00 | 68,00 | 68,00 | -0,29% | - |
| 08.05.2026 | 68,20 | 68,20 | 68,20 | 68,20 | 7,91% | - |
| 07.05.2026 | 63,20 | 63,20 | 63,20 | 63,20 | -0,32% | - |
| 06.05.2026 | 65,80 | 65,80 | 63,40 | 63,40 | -6,76% | 16,00 |
| 05.05.2026 | 68,00 | 68,00 | 68,00 | 68,00 | -0,87% | - |
| 04.05.2026 | 68,60 | 68,60 | 68,60 | 68,60 | 6,19% | - |
| 30.04.2026 | 64,60 | 64,60 | 64,60 | 64,60 | -0,62% | - |
| 29.04.2026 | 66,20 | 66,20 | 65,00 | 65,00 | -0,31% | 100,00 |
| 28.04.2026 | 65,20 | 65,20 | 65,20 | 65,20 | 1,24% | - |
| 27.04.2026 | 64,60 | 64,60 | 64,40 | 64,40 | 4,55% | 200,00 |
| 24.04.2026 | 61,60 | 61,60 | 61,60 | 61,60 | -4,94% | - |
| 23.04.2026 | 64,80 | 64,80 | 64,80 | 64,80 | -2,70% | - |
| 22.04.2026 | 65,60 | 66,60 | 65,60 | 66,60 | 4,06% | 50,00 |
| 21.04.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 11,50% | - |
| 20.04.2026 | 57,40 | 57,40 | 57,40 | 57,40 | -1,03% | - |
| 17.04.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -1,69% | - |
| 16.04.2026 | 59,60 | 60,20 | 59,00 | 59,00 | 9,26% | 60,00 |
| 15.04.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -1,82% | 70,00 |
| 14.04.2026 | 55,00 | 55,40 | 55,00 | 55,00 | -0,36% | 1.201,00 |
| 13.04.2026 | 55,40 | 55,40 | 55,20 | 55,20 | -4,17% | 12,00 |
| 10.04.2026 | 57,80 | 57,80 | 57,40 | 57,60 | 1,05% | 178,00 |
| 09.04.2026 | 63,60 | 63,60 | 57,00 | 57,00 | -12,31% | 250,00 |
| 08.04.2026 | 71,80 | 72,20 | 65,00 | 65,00 | -10,22% | 120,00 |
| 07.04.2026 | 72,40 | 72,40 | 72,40 | 72,40 | -6,68% | - |
| 02.04.2026 | 77,58 | 77,58 | 77,58 | 77,58 | -0,26% | - |
| 01.04.2026 | 77,78 | 77,78 | 77,78 | 77,78 | 1,59% | - |
| 31.03.2026 | 76,56 | 76,56 | 76,56 | 76,56 | 1,43% | - |
| 30.03.2026 | 75,48 | 75,48 | 75,48 | 75,48 | 0,61% | - |
| 27.03.2026 | 75,02 | 75,02 | 75,02 | 75,02 | -2,16% | - |
| 26.03.2026 | 76,68 | 76,68 | 76,68 | 76,68 | 1,03% | - |
| 25.03.2026 | 75,60 | 75,90 | 75,60 | 75,90 | -1,04% | 57,00 |
| 24.03.2026 | 76,70 | 76,70 | 76,70 | 76,70 | 1,37% | - |
| 23.03.2026 | 75,64 | 75,66 | 75,62 | 75,66 | -1,48% | 60,00 |
| 20.03.2026 | 77,08 | 77,08 | 76,80 | 76,80 | -1,66% | 3,00 |
| 19.03.2026 | 78,44 | 78,44 | 78,10 | 78,10 | -0,38% | 20,00 |
| 18.03.2026 | 77,44 | 78,40 | 77,44 | 78,40 | 2,89% | 40,00 |
| 17.03.2026 | 76,20 | 76,20 | 76,20 | 76,20 | -2,41% | - |
| 16.03.2026 | 78,10 | 78,10 | 78,08 | 78,08 | 3,75% | 250,00 |
| 13.03.2026 | 75,26 | 75,26 | 75,26 | 75,26 | -2,49% | - |
| 12.03.2026 | 77,18 | 77,18 | 77,18 | 77,18 | 0,13% | - |
| 11.03.2026 | 77,84 | 77,84 | 77,08 | 77,08 | -2,80% | 30,00 |
| 10.03.2026 | 79,30 | 79,30 | 79,30 | 79,30 | 2,35% | - |
| 09.03.2026 | 78,14 | 78,14 | 77,48 | 77,48 | -3,15% | 50,00 |
| 06.03.2026 | 79,86 | 82,48 | 79,86 | 80,00 | 3,65% | 740,00 |
| 05.03.2026 | 71,84 | 77,18 | 71,84 | 77,18 | 11,73% | 242,00 |
| 04.03.2026 | 63,84 | 69,08 | 63,84 | 69,08 | 12,00% | 263,00 |
| 03.03.2026 | 61,68 | 61,68 | 61,68 | 61,68 | 4,12% | - |
| 02.03.2026 | 58,92 | 59,24 | 58,92 | 59,24 | -1,63% | 27,00 |
| 27.02.2026 | 60,22 | 60,22 | 60,22 | 60,22 | 9,02% | - |
| 26.02.2026 | 55,32 | 55,58 | 55,18 | 55,24 | -0,14% | 123,00 |
| 25.02.2026 | 55,32 | 55,32 | 55,32 | 55,32 | 3,21% | - |
| 24.02.2026 | 53,22 | 54,72 | 53,22 | 53,60 | -0,74% | 215,00 |
| 23.02.2026 | 56,58 | 56,58 | 54,00 | 54,00 | -4,96% | 110,00 |
| 20.02.2026 | 56,82 | 56,82 | 56,82 | 56,82 | -3,30% | - |
| 19.02.2026 | 58,50 | 58,76 | 58,50 | 58,76 | 2,73% | 50,00 |
| 18.02.2026 | 57,42 | 57,42 | 57,20 | 57,20 | -1,45% | 20,00 |
| 17.02.2026 | 58,04 | 58,04 | 58,04 | 58,04 | -1,09% | - |
| 16.02.2026 | 58,12 | 58,68 | 58,12 | 58,68 | -0,41% | 20,00 |
| 13.02.2026 | 58,92 | 58,92 | 58,92 | 58,92 | 1,24% | - |
| 12.02.2026 | 60,90 | 61,22 | 58,20 | 58,20 | -2,32% | 70,00 |
| 11.02.2026 | 63,48 | 63,82 | 59,58 | 59,58 | -6,56% | 134,00 |
| 10.02.2026 | 63,76 | 63,76 | 63,76 | 63,76 | 6,41% | - |
| 09.02.2026 | 64,00 | 65,00 | 59,92 | 59,92 | -6,23% | 903,00 |
| 06.02.2026 | 63,90 | 63,90 | 63,90 | 63,90 | -5,19% | - |
| 05.02.2026 | 67,44 | 67,44 | 67,40 | 67,40 | 3,28% | - |
| 04.02.2026 | 65,26 | 65,26 | 65,26 | 65,26 | -9,36% | - |
| 03.02.2026 | 70,18 | 72,00 | 70,18 | 72,00 | -0,25% | 70,00 |
| 02.02.2026 | 72,18 | 72,18 | 72,18 | 72,18 | -3,53% | - |
| 30.01.2026 | 74,82 | 74,82 | 74,82 | 74,82 | -3,36% | - |
| 29.01.2026 | 77,42 | 77,42 | 77,42 | 77,42 | -3,37% | - |
| 28.01.2026 | 73,46 | 80,12 | 73,46 | 80,12 | 6,09% | 340,00 |
| 27.01.2026 | 75,52 | 75,52 | 75,52 | 75,52 | 2,05% | - |