131,500€
3,87%
Echtzeit-Aktienkurs Wix.com Ltd
Bid:
Ask:
Aktienkurse zur Wix.com Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 126,60 | 131,55 | 125,73 | 131,55 | 3,91% | - |
| 15.07.2025 | 128,30 | 130,60 | 126,45 | 126,60 | -1,33% | 355,00 |
| 14.07.2025 | 130,95 | 131,80 | 128,15 | 128,30 | -1,42% | 34,00 |
| 11.07.2025 | 134,20 | 134,20 | 128,48 | 130,15 | -3,07% | 20,00 |
| 10.07.2025 | 135,00 | 136,75 | 132,35 | 134,27 | -0,54% | 15,00 |
| 09.07.2025 | 138,10 | 138,85 | 134,38 | 135,00 | -2,16% | 1,00 |
| 08.07.2025 | 137,75 | 141,35 | 137,68 | 137,98 | -1,27% | - |
| 07.07.2025 | 139,30 | 141,25 | 137,35 | 139,75 | 0,31% | - |
| 04.07.2025 | 139,18 | 139,77 | 139,18 | 139,33 | -0,57% | 5,00 |
| 03.07.2025 | 139,68 | 142,43 | 139,48 | 140,13 | 0,32% | 26,00 |
| 02.07.2025 | 136,43 | 141,13 | 136,27 | 139,68 | 2,29% | 1.276,00 |
| 01.07.2025 | 134,58 | 138,85 | 131,02 | 136,55 | 1,49% | - |
| 30.06.2025 | 134,95 | 137,93 | 133,95 | 134,55 | -0,17% | - |
| 27.06.2025 | 136,23 | 137,65 | 132,68 | 134,77 | -0,99% | - |
| 26.06.2025 | 137,18 | 137,40 | 133,13 | 136,13 | -0,71% | - |
| 25.06.2025 | 138,88 | 140,88 | 136,73 | 137,10 | -1,24% | - |
| 24.06.2025 | 137,65 | 141,10 | 137,63 | 138,83 | 1,15% | - |
| 23.06.2025 | 137,15 | 138,30 | 134,27 | 137,25 | 0,04% | 35,00 |
| 20.06.2025 | 138,48 | 138,70 | 135,05 | 137,20 | -0,94% | 35,00 |
| 19.06.2025 | 137,75 | 138,50 | 136,38 | 138,50 | 0,44% | 35,00 |
| 18.06.2025 | 136,70 | 139,08 | 131,23 | 137,90 | 0,84% | - |
| 17.06.2025 | 135,30 | 137,05 | 132,75 | 136,75 | 1,07% | 54,00 |
| 16.06.2025 | 128,50 | 135,95 | 128,33 | 135,30 | 4,86% | - |
| 13.06.2025 | 133,48 | 133,63 | 127,33 | 129,02 | -3,42% | - |
| 12.06.2025 | 135,45 | 137,33 | 132,93 | 133,60 | -1,37% | 40,00 |
| 11.06.2025 | 138,45 | 139,35 | 134,60 | 135,45 | -2,08% | 104,00 |
| 10.06.2025 | 135,85 | 139,63 | 134,35 | 138,33 | 1,82% | 14,00 |
| 09.06.2025 | 134,65 | 136,30 | 133,05 | 135,85 | 1,67% | 33,00 |
| 06.06.2025 | 134,40 | 136,05 | 132,08 | 133,63 | -0,17% | 100,00 |
| 05.06.2025 | 134,27 | 135,18 | 132,90 | 133,85 | -0,43% | 50,00 |
| 04.06.2025 | 133,60 | 135,40 | 132,60 | 134,43 | 0,66% | 213,00 |
| 03.06.2025 | 130,05 | 133,83 | 126,80 | 133,55 | 2,63% | 60,00 |
| 02.06.2025 | 131,40 | 131,40 | 126,93 | 130,13 | -0,89% | - |
| 30.05.2025 | 134,48 | 134,48 | 129,88 | 131,30 | -1,00% | - |
| 29.05.2025 | 136,50 | 138,45 | 131,02 | 132,63 | -1,58% | 30,00 |
| 28.05.2025 | 134,48 | 138,30 | 133,93 | 134,75 | 0,26% | - |
| 27.05.2025 | 163,60 | 163,60 | 133,98 | 134,40 | -0,17% | 96,00 |
| 26.05.2025 | 133,58 | 134,68 | 133,58 | 134,63 | 0,79% | 37,00 |
| 23.05.2025 | 137,05 | 139,27 | 133,40 | 133,58 | -2,73% | 418,00 |
| 22.05.2025 | 135,05 | 139,43 | 134,73 | 137,33 | 1,80% | 260,00 |
| 21.05.2025 | 161,08 | 167,08 | 133,80 | 134,90 | -16,11% | 805,00 |
| 20.05.2025 | 160,25 | 162,30 | 158,15 | 160,80 | 0,34% | - |
| 19.05.2025 | 163,80 | 163,80 | 158,02 | 160,25 | -2,17% | - |
| 16.05.2025 | 163,60 | 164,93 | 161,88 | 163,80 | 0,15% | - |
| 15.05.2025 | 170,23 | 172,45 | 162,60 | 163,55 | -3,91% | - |
| 14.05.2025 | 165,13 | 170,40 | 162,33 | 170,20 | 3,03% | - |
| 13.05.2025 | 161,90 | 167,23 | 160,73 | 165,20 | 2,04% | - |
| 12.05.2025 | 152,50 | 162,20 | 152,50 | 161,90 | 6,18% | - |
| 09.05.2025 | 153,25 | 155,50 | 150,75 | 152,48 | -0,57% | - |
| 08.05.2025 | 147,25 | 153,83 | 147,25 | 153,35 | 4,12% | - |
| 07.05.2025 | 144,65 | 148,00 | 144,52 | 147,27 | 1,94% | - |
| 06.05.2025 | 147,23 | 149,43 | 143,80 | 144,48 | -1,75% | 46,00 |
| 05.05.2025 | 147,58 | 149,90 | 144,85 | 147,05 | -0,27% | - |
| 02.05.2025 | 149,58 | 150,50 | 144,18 | 147,45 | -1,44% | 33,00 |
| 30.04.2025 | 149,48 | 150,08 | 145,38 | 149,60 | 0,12% | - |
| 29.04.2025 | 144,70 | 150,38 | 143,52 | 149,43 | 3,25% | - |
| 28.04.2025 | 146,43 | 147,18 | 143,38 | 144,73 | -1,28% | 50,00 |
| 25.04.2025 | 145,27 | 148,58 | 144,80 | 146,60 | 0,91% | - |
| 24.04.2025 | 140,18 | 146,43 | 138,23 | 145,27 | 3,62% | - |
| 23.04.2025 | 135,30 | 144,58 | 135,27 | 140,20 | 3,64% | - |
| 22.04.2025 | 140,58 | 140,58 | 127,00 | 135,27 | -3,79% | - |
| 17.04.2025 | 141,38 | 143,55 | 138,88 | 140,60 | -0,53% | - |
| 16.04.2025 | 139,65 | 144,18 | 138,05 | 141,35 | -0,89% | - |
| 15.04.2025 | 139,65 | 144,55 | 139,43 | 142,63 | 2,06% | 41,00 |
| 14.04.2025 | 141,27 | 143,48 | 138,02 | 139,75 | 0,09% | - |
| 11.04.2025 | 139,27 | 142,45 | 134,93 | 139,63 | 0,27% | - |
| 10.04.2025 | 150,43 | 150,43 | 135,23 | 139,25 | -7,61% | - |
| 09.04.2025 | 136,50 | 154,15 | 129,73 | 150,73 | 10,42% | - |
| 08.04.2025 | 134,75 | 143,83 | 132,70 | 136,50 | 1,34% | 80,00 |
| 07.04.2025 | 137,00 | 143,38 | 127,75 | 134,70 | -1,66% | 14,00 |
| 04.04.2025 | 159,75 | 159,83 | 130,98 | 136,98 | -8,68% | - |
| 03.04.2025 | 153,00 | 153,00 | 150,00 | 150,00 | -1,93% | - |
| 02.04.2025 | 151,85 | 155,48 | 148,43 | 152,95 | 0,71% | - |
| 01.04.2025 | 155,85 | 155,85 | 147,52 | 151,88 | 0,50% | - |
| 31.03.2025 | 156,73 | 156,73 | 147,35 | 151,13 | -1,42% | 148,00 |
| 28.03.2025 | 156,73 | 162,40 | 151,85 | 153,30 | -5,31% | - |
| 27.03.2025 | 156,73 | 162,88 | 154,00 | 161,90 | 3,29% | 8,00 |
| 26.03.2025 | 160,83 | 161,35 | 155,05 | 156,75 | -2,53% | - |
| 25.03.2025 | 159,70 | 164,80 | 159,68 | 160,83 | 0,59% | - |
| 24.03.2025 | 159,18 | 162,25 | 159,13 | 159,88 | 0,44% | - |
| 21.03.2025 | 155,85 | 159,60 | 153,35 | 159,18 | 2,13% | - |
| 20.03.2025 | 156,43 | 159,60 | 153,88 | 155,85 | -0,37% | - |
| 19.03.2025 | 153,73 | 158,63 | 153,73 | 156,43 | 1,79% | 31,00 |
| 18.03.2025 | 160,20 | 160,85 | 152,93 | 153,68 | -4,07% | - |
| 17.03.2025 | 158,27 | 162,05 | 156,52 | 160,20 | 1,22% | - |
| 14.03.2025 | 159,55 | 162,48 | 157,75 | 158,27 | -0,81% | 4,00 |
| 13.03.2025 | 161,18 | 161,63 | 156,43 | 159,58 | -0,99% | - |
| 12.03.2025 | 161,15 | 167,90 | 158,33 | 161,18 | 0,02% | 18,00 |
| 11.03.2025 | 157,30 | 162,90 | 153,25 | 161,15 | 2,45% | 37,00 |
| 10.03.2025 | 171,83 | 171,83 | 156,50 | 157,30 | -8,48% | 28,00 |
| 07.03.2025 | 172,60 | 175,35 | 164,63 | 171,88 | -0,42% | - |
| 06.03.2025 | 182,27 | 185,77 | 170,80 | 172,60 | -5,31% | - |
| 05.03.2025 | 177,18 | 182,77 | 175,43 | 182,27 | 2,88% | 5,00 |
| 04.03.2025 | 180,77 | 181,55 | 174,98 | 177,18 | -1,99% | 129,00 |
| 03.03.2025 | 195,23 | 195,40 | 180,02 | 180,77 | -6,35% | - |
| 28.02.2025 | 194,73 | 195,43 | 189,30 | 193,02 | -0,86% | - |
| 27.02.2025 | 190,05 | 199,23 | 188,18 | 194,70 | 2,47% | 3,00 |
| 26.02.2025 | 189,33 | 193,95 | 189,33 | 190,00 | 0,26% | 36,00 |
| 25.02.2025 | 192,85 | 193,70 | 185,15 | 189,50 | -1,81% | 25,00 |
| 24.02.2025 | 188,73 | 193,00 | 183,35 | 193,00 | 2,04% | 12,00 |