228,600€
-1,40%
Echtzeit-Aktienkurs Wix.com Ltd
Bid:
Ask:
Aktienkurse zur Wix.com Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 231,85 | 238,45 | 228,10 | 228,55 | -1,42% | 45,00 |
| 20.01.2025 | 235,35 | 235,35 | 231,45 | 231,85 | -1,49% | 26,00 |
| 17.01.2025 | 234,80 | 239,25 | 229,85 | 235,35 | 0,23% | 20,00 |
| 16.01.2025 | 234,80 | 239,45 | 233,85 | 234,80 | 0,02% | - |
| 15.01.2025 | 230,45 | 237,35 | 228,15 | 234,75 | 2,04% | 144,00 |
| 14.01.2025 | 219,90 | 232,25 | 219,55 | 230,05 | 4,62% | 53,00 |
| 13.01.2025 | 213,45 | 224,50 | 211,60 | 219,90 | 3,00% | 146,00 |
| 10.01.2025 | 220,70 | 221,25 | 211,20 | 213,50 | -3,24% | 25,00 |
| 09.01.2025 | 217,30 | 221,30 | 216,85 | 220,65 | 1,36% | - |
| 08.01.2025 | 213,25 | 219,65 | 212,70 | 217,70 | 2,06% | - |
| 07.01.2025 | 218,00 | 218,70 | 209,05 | 213,30 | -2,25% | 20,00 |
| 06.01.2025 | 211,05 | 221,60 | 210,30 | 218,20 | 1,04% | - |
| 03.01.2025 | 211,05 | 217,10 | 210,10 | 215,95 | 2,32% | 5,00 |
| 02.01.2025 | 210,30 | 211,20 | 202,35 | 211,05 | 1,81% | - |
| 30.12.2024 | 209,45 | 210,90 | 206,95 | 207,30 | -1,05% | - |
| 27.12.2024 | 212,35 | 216,90 | 208,85 | 209,50 | -1,34% | - |
| 23.12.2024 | 211,45 | 214,95 | 210,20 | 212,35 | 0,33% | 32,00 |
| 20.12.2024 | 209,80 | 214,50 | 205,80 | 211,65 | 0,88% | 44,00 |
| 19.12.2024 | 207,60 | 216,20 | 202,85 | 209,80 | 1,06% | - |
| 18.12.2024 | 208,75 | 213,70 | 206,65 | 207,60 | -0,55% | 2,00 |
| 17.12.2024 | 206,10 | 208,90 | 204,15 | 208,75 | 1,29% | - |
| 16.12.2024 | 209,00 | 214,20 | 205,75 | 206,10 | -1,39% | 25,00 |
| 13.12.2024 | 214,50 | 215,70 | 208,10 | 209,00 | -2,56% | 50,00 |
| 12.12.2024 | 206,50 | 214,65 | 205,75 | 214,50 | 3,87% | 50,00 |
| 11.12.2024 | 200,80 | 207,50 | 200,80 | 206,50 | 2,84% | - |
| 10.12.2024 | 203,52 | 205,05 | 198,75 | 200,80 | -1,34% | - |
| 09.12.2024 | 207,70 | 208,45 | 201,65 | 203,52 | -2,01% | - |
| 06.12.2024 | 208,75 | 213,55 | 206,50 | 207,70 | -0,50% | - |
| 05.12.2024 | 218,30 | 218,90 | 208,15 | 208,75 | -4,37% | 50,00 |
| 04.12.2024 | 208,85 | 218,55 | 208,85 | 218,30 | 4,52% | 20,00 |
| 03.12.2024 | 209,80 | 214,05 | 207,50 | 208,85 | -0,45% | 20,00 |
| 02.12.2024 | 211,45 | 215,80 | 209,30 | 209,80 | -0,78% | 49,00 |
| 29.11.2024 | 207,75 | 212,35 | 206,00 | 211,45 | 1,78% | - |
| 28.11.2024 | 207,60 | 208,15 | 207,50 | 207,75 | 0,07% | 21,00 |
| 27.11.2024 | 212,35 | 212,40 | 206,50 | 207,60 | -2,24% | 21,00 |
| 26.11.2024 | 212,85 | 214,25 | 208,00 | 212,35 | -0,23% | 40,00 |
| 25.11.2024 | 208,65 | 213,35 | 205,60 | 212,85 | 2,01% | 77,00 |
| 22.11.2024 | 208,90 | 212,50 | 203,70 | 208,65 | -0,12% | 20,00 |
| 21.11.2024 | 199,70 | 210,05 | 197,02 | 208,90 | 4,61% | 40,00 |
| 20.11.2024 | 173,48 | 203,05 | 173,48 | 199,70 | 15,12% | 129,00 |
| 19.11.2024 | 170,33 | 174,52 | 166,00 | 173,48 | 1,85% | 32,00 |
| 18.11.2024 | 171,20 | 174,63 | 168,45 | 170,33 | -0,51% | 52,00 |
| 15.11.2024 | 174,95 | 174,95 | 169,70 | 171,20 | -2,14% | 37,00 |
| 14.11.2024 | 174,45 | 178,50 | 172,48 | 174,95 | 0,29% | 68,00 |
| 13.11.2024 | 177,80 | 180,55 | 174,02 | 174,45 | -1,88% | 11,00 |
| 12.11.2024 | 172,23 | 180,05 | 172,23 | 177,80 | 3,24% | 3,00 |
| 11.11.2024 | 160,73 | 172,93 | 159,95 | 172,23 | 7,16% | 35,00 |
| 08.11.2024 | 159,18 | 161,45 | 157,63 | 160,73 | 0,97% | 30,00 |
| 07.11.2024 | 155,25 | 159,58 | 154,38 | 159,18 | 2,53% | - |
| 06.11.2024 | 151,58 | 158,52 | 151,58 | 155,25 | 2,42% | 36,00 |
| 05.11.2024 | 150,05 | 152,18 | 149,48 | 151,58 | 1,02% | - |
| 04.11.2024 | 151,30 | 151,77 | 148,70 | 150,05 | -0,83% | - |
| 01.11.2024 | 153,70 | 154,63 | 149,18 | 151,30 | -1,56% | 4,00 |
| 31.10.2024 | 154,50 | 155,40 | 152,13 | 153,70 | -0,52% | - |
| 30.10.2024 | 156,43 | 157,33 | 154,33 | 154,50 | -1,23% | - |
| 29.10.2024 | 152,08 | 156,88 | 152,08 | 156,43 | 2,86% | 2,00 |
| 28.10.2024 | 152,02 | 156,30 | 151,70 | 152,08 | 0,03% | - |
| 25.10.2024 | 150,00 | 154,02 | 149,73 | 152,02 | 1,35% | - |
| 24.10.2024 | 152,05 | 153,52 | 149,05 | 150,00 | -1,35% | - |
| 23.10.2024 | 154,50 | 156,15 | 152,00 | 152,05 | -1,59% | - |
| 22.10.2024 | 159,45 | 159,50 | 153,35 | 154,50 | -3,10% | - |
| 21.10.2024 | 159,68 | 160,85 | 156,48 | 159,45 | -0,14% | - |
| 18.10.2024 | 163,63 | 164,95 | 157,58 | 159,68 | -2,41% | 20,00 |
| 17.10.2024 | 158,10 | 165,13 | 158,05 | 163,63 | 3,49% | 66,00 |
| 16.10.2024 | 153,10 | 159,45 | 150,23 | 158,10 | 3,28% | 72,00 |
| 15.10.2024 | 149,68 | 155,70 | 148,85 | 153,08 | 2,27% | - |
| 14.10.2024 | 153,13 | 154,48 | 148,83 | 149,68 | -2,25% | - |
| 11.10.2024 | 152,85 | 154,63 | 151,48 | 153,13 | 0,18% | - |
| 10.10.2024 | 147,10 | 153,63 | 146,50 | 152,85 | 3,91% | - |
| 09.10.2024 | 144,13 | 147,25 | 143,35 | 147,10 | 2,06% | - |
| 08.10.2024 | 144,00 | 146,63 | 141,83 | 144,13 | 0,09% | 15,00 |
| 07.10.2024 | 145,60 | 146,10 | 142,48 | 144,00 | -1,10% | - |
| 04.10.2024 | 144,80 | 145,75 | 142,27 | 145,60 | 0,55% | - |
| 03.10.2024 | 144,90 | 144,90 | 142,15 | 144,80 | -0,07% | - |
| 02.10.2024 | 142,40 | 145,33 | 141,30 | 144,90 | 1,76% | - |
| 01.10.2024 | 150,10 | 151,13 | 142,27 | 142,40 | -5,13% | - |
| 30.09.2024 | 150,77 | 153,68 | 148,20 | 150,10 | -0,45% | 100,00 |
| 27.09.2024 | 153,68 | 154,15 | 149,73 | 150,77 | -1,89% | - |
| 26.09.2024 | 152,15 | 154,70 | 150,65 | 153,68 | 1,00% | - |
| 25.09.2024 | 146,80 | 152,75 | 145,75 | 152,15 | 3,64% | - |
| 24.09.2024 | 147,35 | 148,45 | 144,80 | 146,80 | -0,37% | - |
| 23.09.2024 | 143,73 | 148,95 | 143,73 | 147,35 | 2,52% | - |
| 20.09.2024 | 144,30 | 144,50 | 142,52 | 143,73 | -0,40% | - |
| 19.09.2024 | 143,50 | 147,18 | 143,50 | 144,30 | 0,56% | - |
| 18.09.2024 | 143,93 | 146,15 | 142,77 | 143,50 | -0,30% | 1,00 |
| 17.09.2024 | 140,60 | 144,98 | 140,60 | 143,93 | 2,36% | - |
| 16.09.2024 | 141,58 | 142,50 | 139,73 | 140,60 | -0,69% | 7,00 |
| 13.09.2024 | 138,77 | 142,58 | 138,33 | 141,58 | 2,02% | - |
| 12.09.2024 | 138,63 | 140,13 | 137,90 | 138,77 | 0,11% | - |
| 11.09.2024 | 139,48 | 140,38 | 136,95 | 138,63 | -0,61% | - |
| 10.09.2024 | 141,48 | 143,08 | 138,30 | 139,48 | -1,41% | 26,00 |
| 09.09.2024 | 141,13 | 144,52 | 140,60 | 141,48 | 0,25% | - |
| 06.09.2024 | 143,48 | 145,18 | 139,83 | 141,13 | -1,64% | 47,00 |
| 05.09.2024 | 142,65 | 145,02 | 141,35 | 143,48 | 0,58% | 10,00 |
| 04.09.2024 | 142,70 | 142,83 | 138,05 | 142,65 | -0,04% | 20,00 |
| 03.09.2024 | 150,33 | 151,25 | 142,18 | 142,70 | -5,07% | - |
| 02.09.2024 | 150,83 | 150,83 | 149,60 | 150,33 | -0,33% | 10,00 |
| 30.08.2024 | 147,40 | 150,98 | 147,25 | 150,83 | 2,32% | - |
| 29.08.2024 | 147,60 | 150,15 | 146,45 | 147,40 | -0,14% | - |
| 28.08.2024 | 149,27 | 150,65 | 146,35 | 147,60 | -1,12% | - |