49,350€
-6,89%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 49,45 | 49,45 | 49,00 | 49,30 | -6,98% | - |
| 30.07.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 4,33% | 9,00 |
| 29.07.2026 | 50,80 | 50,80 | 50,80 | 50,80 | 3,89% | - |
| 28.07.2026 | 48,90 | 48,90 | 48,90 | 48,90 | 8,91% | - |
| 27.07.2026 | 44,90 | 44,90 | 44,90 | 44,90 | 4,18% | - |
| 24.07.2026 | 42,40 | 43,10 | 42,40 | 43,10 | 2,38% | 15,00 |
| 23.07.2026 | 42,10 | 42,10 | 42,10 | 42,10 | -5,82% | - |
| 22.07.2026 | 44,20 | 44,70 | 44,20 | 44,70 | -2,83% | 100,00 |
| 21.07.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 2,68% | - |
| 20.07.2026 | 44,50 | 44,80 | 44,50 | 44,80 | -0,88% | 50,00 |
| 17.07.2026 | 45,30 | 45,30 | 45,20 | 45,20 | -1,74% | 50,00 |
| 16.07.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -0,65% | - |
| 15.07.2026 | 45,90 | 46,30 | 45,90 | 46,30 | 0,00% | 42,00 |
| 14.07.2026 | 45,70 | 46,30 | 45,70 | 46,30 | 6,93% | 70,00 |
| 13.07.2026 | 43,30 | 43,30 | 43,30 | 43,30 | 0,23% | - |
| 10.07.2026 | 42,60 | 43,20 | 42,60 | 43,20 | 5,88% | 100,00 |
| 09.07.2026 | 41,40 | 41,40 | 40,80 | 40,80 | -6,42% | 50,00 |
| 08.07.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,69% | - |
| 07.07.2026 | 43,30 | 43,30 | 43,30 | 43,30 | 1,17% | - |
| 06.07.2026 | 43,00 | 43,00 | 42,80 | 42,80 | 0,23% | 458,00 |
| 03.07.2026 | 42,70 | 42,70 | 42,70 | 42,70 | 0,47% | - |
| 02.07.2026 | 42,40 | 42,50 | 42,40 | 42,50 | 8,14% | 118,00 |
| 01.07.2026 | 39,30 | 39,30 | 39,30 | 39,30 | -0,51% | - |
| 30.06.2026 | 40,20 | 40,20 | 39,50 | 39,50 | 0,51% | 100,00 |
| 29.06.2026 | 38,60 | 39,30 | 38,60 | 39,30 | 7,38% | 70,00 |
| 26.06.2026 | 36,00 | 36,60 | 36,00 | 36,60 | -1,88% | 7,00 |
| 25.06.2026 | 37,50 | 37,90 | 37,30 | 37,30 | 5,67% | 851,00 |
| 24.06.2026 | 35,30 | 35,30 | 35,30 | 35,30 | -1,67% | - |
| 23.06.2026 | 35,90 | 35,90 | 35,90 | 35,90 | -1,64% | - |
| 22.06.2026 | 36,80 | 36,80 | 36,50 | 36,50 | -0,82% | 15,00 |
| 19.06.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 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 |