112,275€
2,79%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 109,38 | 113,20 | 107,70 | 112,28 | 2,79% | 451,00 |
| 21.08.2025 | 109,00 | 110,03 | 106,38 | 109,23 | 0,37% | - |
| 20.08.2025 | 108,25 | 109,35 | 105,55 | 108,83 | 0,18% | 17,00 |
| 19.08.2025 | 110,15 | 111,55 | 107,88 | 108,63 | -1,72% | 1.320,00 |
| 18.08.2025 | 106,35 | 111,80 | 106,08 | 110,53 | 3,88% | 881,00 |
| 15.08.2025 | 103,33 | 106,78 | 103,05 | 106,40 | 2,93% | 1,00 |
| 14.08.2025 | 103,80 | 106,05 | 99,59 | 103,38 | -0,22% | 96,00 |
| 13.08.2025 | 100,59 | 105,10 | 98,87 | 103,60 | 3,01% | 48,00 |
| 12.08.2025 | 99,14 | 102,63 | 99,14 | 100,58 | 1,05% | 54,00 |
| 11.08.2025 | 105,30 | 108,50 | 99,09 | 99,53 | -5,41% | 29,00 |
| 08.08.2025 | 116,03 | 117,25 | 104,83 | 105,23 | -8,36% | 130,00 |
| 07.08.2025 | 110,25 | 118,53 | 109,98 | 114,83 | 4,15% | 1.532,00 |
| 06.08.2025 | 110,70 | 128,88 | 109,58 | 110,25 | -0,41% | 2.341,00 |
| 05.08.2025 | 119,70 | 119,73 | 109,05 | 110,70 | -2,27% | 285,00 |
| 04.08.2025 | 111,65 | 114,30 | 110,93 | 113,28 | 1,43% | 1,00 |
| 01.08.2025 | 119,20 | 121,13 | 111,20 | 111,68 | -6,18% | 198,00 |
| 31.07.2025 | 122,10 | 124,63 | 118,48 | 119,03 | -2,44% | 33,00 |
| 30.07.2025 | 128,38 | 131,08 | 121,85 | 122,00 | -4,98% | 100,00 |
| 29.07.2025 | 129,70 | 131,85 | 128,27 | 128,40 | -0,98% | 8,00 |
| 28.07.2025 | 129,68 | 133,30 | 129,68 | 129,68 | 0,00% | - |
| 25.07.2025 | 129,85 | 131,65 | 128,93 | 129,68 | -0,12% | 150,00 |
| 24.07.2025 | 131,27 | 132,35 | 128,43 | 129,83 | -1,16% | - |
| 23.07.2025 | 131,63 | 133,23 | 129,52 | 131,35 | -0,11% | 30,00 |
| 22.07.2025 | 131,70 | 133,10 | 130,60 | 131,50 | -0,15% | 200,00 |
| 21.07.2025 | 133,48 | 133,77 | 131,43 | 131,70 | -1,29% | - |
| 18.07.2025 | 133,50 | 135,33 | 131,00 | 133,43 | -0,06% | - |
| 17.07.2025 | 131,50 | 134,80 | 131,50 | 133,50 | 1,48% | 42,00 |
| 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% | - |