72,130€
0,59%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 71,82 | 72,20 | 71,82 | 72,18 | 0,66% | - |
| 22.01.2026 | 67,47 | 73,35 | 67,47 | 71,71 | 7,14% | 160,00 |
| 21.01.2026 | 64,96 | 67,71 | 64,91 | 66,93 | 3,06% | 223,00 |
| 20.01.2026 | 68,25 | 68,46 | 64,29 | 64,94 | -4,85% | 16,00 |
| 19.01.2026 | 69,05 | 69,05 | 67,74 | 68,25 | -3,14% | - |
| 16.01.2026 | 72,25 | 76,36 | 70,42 | 70,46 | -3,01% | 126,00 |
| 15.01.2026 | 75,79 | 76,35 | 72,65 | 72,65 | -3,48% | 139,00 |
| 14.01.2026 | 82,51 | 82,51 | 74,09 | 75,27 | -1,76% | 4,00 |
| 13.01.2026 | 82,51 | 82,51 | 76,12 | 76,62 | -2,96% | 9,00 |
| 12.01.2026 | 82,51 | 82,51 | 78,60 | 78,96 | -5,48% | 98,00 |
| 09.01.2026 | 83,49 | 85,63 | 82,20 | 83,54 | 0,40% | - |
| 08.01.2026 | 85,66 | 85,85 | 81,86 | 83,21 | -3,01% | 51,00 |
| 07.01.2026 | 86,60 | 87,79 | 85,79 | 85,79 | -0,19% | 20,00 |
| 06.01.2026 | 86,38 | 87,45 | 85,32 | 85,95 | -1,20% | 30,00 |
| 05.01.2026 | 86,05 | 89,33 | 86,05 | 86,99 | -1,23% | 24,00 |
| 02.01.2026 | 89,13 | 90,52 | 86,83 | 88,07 | -1,17% | 17,00 |
| 30.12.2025 | 89,13 | 89,13 | 89,07 | 89,11 | -0,32% | - |
| 29.12.2025 | 89,77 | 90,10 | 88,92 | 89,40 | 0,09% | 94,00 |
| 23.12.2025 | 90,49 | 92,32 | 86,90 | 89,32 | -1,07% | 105,00 |
| 22.12.2025 | 89,02 | 90,78 | 88,57 | 90,29 | 1,99% | 60,00 |
| 19.12.2025 | 89,05 | 89,94 | 87,26 | 88,53 | -0,37% | - |
| 18.12.2025 | 83,00 | 91,70 | 83,00 | 88,86 | -1,62% | - |
| 17.12.2025 | 87,23 | 92,47 | 86,89 | 90,32 | 3,31% | 16,00 |
| 16.12.2025 | 83,00 | 88,51 | 82,48 | 87,43 | 5,13% | 1,00 |
| 15.12.2025 | 86,68 | 86,98 | 82,70 | 83,16 | -4,14% | - |
| 12.12.2025 | 87,39 | 89,81 | 86,50 | 86,75 | -1,66% | 1.162,00 |
| 11.12.2025 | 90,10 | 91,08 | 87,91 | 88,21 | -2,54% | 110,00 |
| 10.12.2025 | 90,40 | 91,14 | 88,60 | 90,51 | -0,57% | - |
| 09.12.2025 | 86,27 | 91,47 | 86,07 | 91,03 | 4,81% | 33,00 |
| 08.12.2025 | 86,16 | 87,57 | 85,49 | 86,85 | 0,92% | - |
| 05.12.2025 | 88,19 | 89,99 | 85,97 | 86,06 | -2,46% | - |
| 04.12.2025 | 88,15 | 89,55 | 87,61 | 88,23 | 0,47% | 2,00 |
| 03.12.2025 | 82,43 | 88,69 | 81,82 | 87,82 | 6,42% | - |
| 02.12.2025 | 81,92 | 83,45 | 81,33 | 82,52 | -0,31% | - |
| 01.12.2025 | 82,53 | 83,57 | 80,57 | 82,78 | 0,34% | - |
| 28.11.2025 | 82,63 | 84,12 | 82,39 | 82,50 | -0,23% | - |
| 27.11.2025 | 82,59 | 83,00 | 82,58 | 82,69 | 1,85% | 131,00 |
| 26.11.2025 | 81,68 | 83,19 | 80,00 | 81,19 | -1,25% | 21,00 |
| 25.11.2025 | 80,98 | 83,67 | 80,16 | 82,22 | 1,38% | - |
| 24.11.2025 | 82,96 | 84,14 | 80,25 | 81,10 | -4,23% | 15,00 |
| 21.11.2025 | 86,28 | 87,06 | 81,42 | 84,68 | -1,50% | - |
| 20.11.2025 | 86,78 | 91,34 | 84,09 | 85,97 | -2,41% | 2,00 |
| 19.11.2025 | 109,75 | 112,50 | 86,91 | 88,09 | -19,52% | 134,00 |
| 18.11.2025 | 107,20 | 111,15 | 105,80 | 109,45 | 1,84% | - |
| 17.11.2025 | 108,70 | 111,50 | 106,75 | 107,48 | -0,51% | 96,00 |
| 14.11.2025 | 109,15 | 110,48 | 107,35 | 108,03 | -1,23% | - |
| 13.11.2025 | 114,83 | 115,30 | 109,38 | 109,38 | -3,78% | - |
| 12.11.2025 | 114,80 | 116,13 | 113,30 | 113,68 | -1,52% | - |
| 11.11.2025 | 113,68 | 117,73 | 112,70 | 115,43 | 1,56% | 2,00 |
| 10.11.2025 | 118,90 | 119,35 | 112,38 | 113,65 | -2,22% | 5,00 |
| 07.11.2025 | 118,23 | 118,73 | 115,10 | 116,23 | -1,98% | - |
| 06.11.2025 | 121,63 | 121,63 | 116,63 | 118,58 | -2,21% | - |
| 05.11.2025 | 121,08 | 122,18 | 120,05 | 121,25 | 0,14% | 2,00 |
| 04.11.2025 | 122,80 | 123,43 | 119,55 | 121,08 | -2,59% | 28,00 |
| 03.11.2025 | 126,28 | 127,70 | 124,13 | 124,30 | -2,68% | - |
| 31.10.2025 | 117,45 | 128,48 | 117,45 | 127,73 | 9,00% | - |
| 30.10.2025 | 116,73 | 119,30 | 115,80 | 117,18 | -1,53% | - |
| 29.10.2025 | 120,73 | 122,13 | 118,45 | 119,00 | -2,16% | - |
| 28.10.2025 | 119,70 | 122,38 | 118,03 | 121,63 | 1,67% | - |
| 27.10.2025 | 121,15 | 123,88 | 118,95 | 119,63 | -2,05% | 1,00 |
| 24.10.2025 | 120,55 | 122,63 | 119,00 | 122,13 | 1,26% | - |
| 23.10.2025 | 117,08 | 120,75 | 116,58 | 120,60 | 2,68% | 16,00 |
| 22.10.2025 | 115,28 | 120,10 | 114,45 | 117,45 | -0,09% | - |
| 21.10.2025 | 118,53 | 119,20 | 116,78 | 117,55 | -0,82% | 6,00 |
| 20.10.2025 | 112,15 | 118,65 | 112,15 | 118,53 | 5,61% | - |
| 17.10.2025 | 112,33 | 115,75 | 110,95 | 112,23 | -0,95% | - |
| 16.10.2025 | 116,58 | 118,23 | 113,30 | 113,30 | -2,79% | 307,00 |
| 15.10.2025 | 118,95 | 120,08 | 114,38 | 116,55 | -2,55% | 30,00 |
| 14.10.2025 | 115,50 | 119,63 | 114,58 | 119,60 | 1,68% | 9,00 |
| 13.10.2025 | 115,50 | 118,55 | 115,50 | 117,63 | 1,29% | 29,00 |
| 10.10.2025 | 119,98 | 121,15 | 114,88 | 116,13 | -2,64% | - |
| 09.10.2025 | 116,28 | 122,20 | 115,90 | 119,28 | 1,53% | 10,00 |
| 08.10.2025 | 118,78 | 119,63 | 117,03 | 117,48 | -0,78% | 6,00 |
| 07.10.2025 | 124,68 | 126,25 | 117,80 | 118,40 | -6,11% | 55,00 |
| 06.10.2025 | 129,25 | 131,10 | 119,98 | 126,10 | -2,42% | 66,00 |
| 03.10.2025 | 131,38 | 133,15 | 127,63 | 129,23 | -2,27% | 17,00 |
| 02.10.2025 | 131,70 | 137,08 | 130,55 | 132,23 | 2,20% | 30,00 |
| 01.10.2025 | 151,55 | 153,45 | 129,10 | 129,38 | -14,45% | 2,00 |
| 30.09.2025 | 154,02 | 154,33 | 146,60 | 151,23 | -1,37% | 3,00 |
| 29.09.2025 | 151,83 | 154,13 | 150,40 | 153,33 | 1,94% | 30,00 |
| 26.09.2025 | 149,13 | 155,33 | 148,02 | 150,40 | 0,00% | 11,00 |
| 25.09.2025 | 154,58 | 154,85 | 149,48 | 150,40 | -2,19% | 396,00 |
| 24.09.2025 | 150,60 | 153,98 | 150,33 | 153,77 | 2,52% | - |
| 23.09.2025 | 156,18 | 157,38 | 148,85 | 150,00 | -4,06% | 24,00 |
| 22.09.2025 | 154,77 | 156,93 | 152,40 | 156,35 | 0,97% | 8,00 |
| 19.09.2025 | 156,18 | 158,00 | 149,08 | 154,85 | -1,20% | 48,00 |
| 18.09.2025 | 153,50 | 162,13 | 153,50 | 156,73 | 2,28% | 185,00 |
| 17.09.2025 | 150,05 | 153,95 | 149,58 | 153,23 | 1,93% | 255,00 |
| 16.09.2025 | 145,20 | 152,70 | 144,00 | 150,33 | 3,76% | 41,00 |
| 15.09.2025 | 146,48 | 149,52 | 144,65 | 144,88 | -0,31% | - |
| 12.09.2025 | 146,58 | 146,58 | 142,83 | 145,33 | 0,64% | - |
| 11.09.2025 | 140,10 | 146,68 | 132,98 | 144,40 | 3,48% | 53,00 |
| 10.09.2025 | 142,50 | 144,35 | 138,20 | 139,55 | -0,53% | 33,00 |
| 09.09.2025 | 130,55 | 140,70 | 129,00 | 140,30 | 4,37% | 1.339,00 |
| 08.09.2025 | 130,60 | 135,63 | 125,25 | 134,43 | 2,87% | 1.338,00 |
| 05.09.2025 | 126,23 | 131,30 | 124,20 | 130,68 | 3,50% | 30,00 |
| 04.09.2025 | 123,83 | 126,55 | 119,00 | 126,25 | 1,92% | 1.565,00 |
| 03.09.2025 | 118,38 | 123,88 | 117,08 | 123,88 | 4,60% | 1.123,00 |
| 02.09.2025 | 120,38 | 120,75 | 117,35 | 118,43 | -1,62% | - |
| 01.09.2025 | 120,65 | 120,65 | 119,70 | 120,38 | -0,23% | - |