152,250€
0,25%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 151,85 | 155,48 | 148,43 | 152,80 | 0,61% | - |
| 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 |
| 21.02.2025 | 193,60 | 197,80 | 188,65 | 189,15 | -2,44% | - |
| 20.02.2025 | 208,15 | 208,15 | 192,75 | 193,88 | -6,77% | 88,00 |
| 19.02.2025 | 217,35 | 234,30 | 202,90 | 207,95 | -4,41% | 210,00 |
| 18.02.2025 | 213,45 | 225,00 | 210,80 | 217,55 | 1,90% | - |
| 17.02.2025 | 213,45 | 214,00 | 213,40 | 213,50 | 0,07% | 24,00 |
| 14.02.2025 | 216,25 | 217,55 | 210,45 | 213,35 | -1,41% | 6,00 |
| 13.02.2025 | 221,85 | 224,50 | 215,10 | 216,40 | -2,50% | 3,00 |
| 12.02.2025 | 218,70 | 223,50 | 216,70 | 221,95 | 1,30% | - |
| 11.02.2025 | 217,05 | 219,20 | 213,65 | 219,10 | 0,92% | 25,00 |
| 10.02.2025 | 212,95 | 217,10 | 211,20 | 217,10 | 1,85% | 73,00 |
| 07.02.2025 | 214,15 | 220,05 | 211,60 | 213,15 | -0,49% | 64,00 |
| 06.02.2025 | 216,20 | 218,60 | 212,60 | 214,20 | -0,90% | 30,00 |
| 05.02.2025 | 219,00 | 219,30 | 213,90 | 216,15 | -1,39% | 5,00 |
| 04.02.2025 | 223,95 | 229,15 | 218,45 | 219,20 | -2,10% | 7,00 |
| 03.02.2025 | 229,00 | 230,35 | 218,75 | 223,90 | -2,72% | 104,00 |
| 31.01.2025 | 232,75 | 237,00 | 228,35 | 230,15 | -1,16% | 13,00 |
| 30.01.2025 | 232,45 | 235,95 | 229,15 | 232,85 | 0,13% | - |
| 29.01.2025 | 236,45 | 242,95 | 231,50 | 232,55 | -1,79% | 35,00 |
| 28.01.2025 | 223,50 | 236,80 | 223,30 | 236,80 | 5,97% | - |
| 27.01.2025 | 224,10 | 227,30 | 210,00 | 223,45 | -0,25% | 3,00 |
| 24.01.2025 | 226,45 | 229,95 | 221,75 | 224,00 | -1,19% | - |
| 23.01.2025 | 225,65 | 226,95 | 222,55 | 226,70 | 0,49% | 10,00 |
| 22.01.2025 | 228,60 | 230,25 | 222,05 | 225,60 | -1,29% | 69,00 |
| 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% | - |