49,400€
1,44%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 49,85 | 49,85 | 49,05 | 49,35 | 1,33% | - |
| 30.07.2026 | 53,10 | 53,90 | 48,10 | 48,70 | -8,46% | 1,00 |
| 29.07.2026 | 50,90 | 54,00 | 50,90 | 53,20 | 5,35% | 10,00 |
| 28.07.2026 | 49,40 | 50,80 | 49,25 | 50,50 | 1,51% | 1,00 |
| 27.07.2026 | 45,70 | 50,50 | 45,40 | 49,75 | 9,34% | 50,00 |
| 24.07.2026 | 42,95 | 45,65 | 42,65 | 45,50 | 5,08% | - |
| 23.07.2026 | 42,50 | 43,70 | 41,85 | 43,30 | -0,69% | - |
| 22.07.2026 | 44,90 | 45,60 | 43,05 | 43,60 | -3,00% | - |
| 21.07.2026 | 46,70 | 46,70 | 44,35 | 44,95 | -4,06% | - |
| 20.07.2026 | 44,90 | 47,10 | 43,70 | 46,85 | 4,93% | - |
| 17.07.2026 | 45,50 | 46,75 | 44,55 | 44,65 | -2,51% | 400,00 |
| 16.07.2026 | 46,70 | 47,50 | 45,55 | 45,80 | -1,40% | 3,00 |
| 15.07.2026 | 45,95 | 47,30 | 45,45 | 46,45 | 1,75% | 1,00 |
| 14.07.2026 | 46,10 | 46,30 | 43,25 | 45,65 | -0,76% | 7,00 |
| 13.07.2026 | 44,10 | 46,00 | 43,25 | 46,00 | 4,90% | 101,00 |
| 10.07.2026 | 43,30 | 44,80 | 42,65 | 43,85 | 3,18% | - |
| 09.07.2026 | 41,95 | 43,00 | 40,25 | 42,50 | 2,29% | - |
| 08.07.2026 | 44,05 | 44,20 | 41,40 | 41,55 | -7,15% | - |
| 07.07.2026 | 43,95 | 45,50 | 43,60 | 44,75 | 4,07% | 1,00 |
| 06.07.2026 | 42,65 | 43,60 | 41,75 | 43,00 | -1,38% | - |
| 03.07.2026 | 43,15 | 43,70 | 43,15 | 43,60 | 0,00% | - |
| 02.07.2026 | 42,90 | 43,95 | 42,40 | 43,60 | 0,23% | - |
| 01.07.2026 | 39,75 | 44,10 | 39,40 | 43,50 | 10,27% | 770,00 |
| 30.06.2026 | 40,40 | 40,55 | 38,95 | 39,45 | -2,95% | - |
| 29.06.2026 | 38,70 | 40,95 | 38,65 | 40,65 | 4,90% | - |
| 26.06.2026 | 36,90 | 38,90 | 36,30 | 38,75 | 3,33% | - |
| 25.06.2026 | 37,25 | 38,25 | 36,55 | 37,50 | 0,00% | - |
| 24.06.2026 | 35,45 | 37,60 | 35,45 | 37,50 | 3,31% | 1,00 |
| 23.06.2026 | 36,95 | 38,55 | 35,85 | 36,30 | -1,63% | - |
| 22.06.2026 | 36,80 | 37,25 | 36,80 | 36,90 | -0,14% | - |
| 19.06.2026 | 37,05 | 37,10 | 36,85 | 36,95 | -0,27% | - |
| 18.06.2026 | 37,25 | 37,25 | 36,80 | 37,05 | -1,46% | 75,00 |
| 17.06.2026 | 38,55 | 39,05 | 37,30 | 37,60 | -4,33% | 100,00 |
| 16.06.2026 | 40,10 | 40,15 | 38,05 | 39,30 | -0,63% | - |
| 15.06.2026 | 40,25 | 40,95 | 39,05 | 39,55 | -0,75% | - |
| 12.06.2026 | 38,65 | 40,50 | 37,60 | 39,85 | 3,91% | 100,00 |
| 11.06.2026 | 40,15 | 40,65 | 37,10 | 38,35 | -6,23% | 2,00 |
| 10.06.2026 | 42,15 | 42,15 | 40,85 | 40,90 | -1,92% | - |
| 09.06.2026 | 41,60 | 42,15 | 41,55 | 41,70 | -2,00% | - |
| 08.06.2026 | 45,30 | 45,50 | 39,25 | 42,55 | -7,60% | 76,00 |
| 05.06.2026 | 47,35 | 47,35 | 44,55 | 46,05 | -1,18% | - |
| 04.06.2026 | 47,95 | 49,00 | 46,50 | 46,60 | -2,71% | 43,00 |
| 03.06.2026 | 49,05 | 51,20 | 47,85 | 47,90 | -3,82% | 20,00 |
| 02.06.2026 | 53,90 | 53,90 | 49,35 | 49,80 | -1,78% | 369,00 |
| 01.06.2026 | 48,90 | 51,30 | 48,25 | 50,70 | 2,74% | 200,00 |
| 29.05.2026 | 45,60 | 49,90 | 45,15 | 49,35 | 6,47% | 107,00 |
| 28.05.2026 | 46,10 | 47,15 | 45,35 | 46,35 | -2,73% | - |
| 27.05.2026 | 47,55 | 48,55 | 46,50 | 47,65 | 1,28% | - |
| 26.05.2026 | 46,10 | 48,00 | 45,30 | 47,05 | 1,73% | - |
| 25.05.2026 | 46,60 | 46,60 | 46,10 | 46,25 | -0,32% | - |
| 22.05.2026 | 48,35 | 49,75 | 46,20 | 46,40 | -3,73% | 3,00 |
| 21.05.2026 | 46,85 | 48,20 | 45,85 | 48,20 | 2,55% | - |
| 20.05.2026 | 46,00 | 47,30 | 45,25 | 47,00 | 2,73% | 10,00 |
| 19.05.2026 | 47,05 | 49,60 | 45,15 | 45,75 | -4,98% | 130,00 |
| 18.05.2026 | 46,50 | 50,30 | 46,15 | 48,15 | 1,90% | 50,00 |
| 15.05.2026 | 45,15 | 47,30 | 44,85 | 47,25 | 4,88% | 1,00 |
| 14.05.2026 | 48,25 | 48,25 | 44,80 | 45,05 | -6,15% | 16,00 |
| 13.05.2026 | 64,70 | 65,60 | 44,20 | 48,00 | -26,04% | 27,00 |
| 12.05.2026 | 67,10 | 67,60 | 63,50 | 64,90 | -5,81% | - |
| 11.05.2026 | 68,10 | 69,30 | 66,50 | 68,90 | 1,17% | 300,00 |
| 08.05.2026 | 68,30 | 68,70 | 63,20 | 68,10 | -0,87% | 1,00 |
| 07.05.2026 | 63,70 | 69,00 | 63,30 | 68,70 | 3,93% | - |
| 06.05.2026 | 65,80 | 66,30 | 65,80 | 66,10 | -2,94% | - |
| 05.05.2026 | 66,30 | 69,00 | 66,30 | 68,10 | 0,74% | - |
| 04.05.2026 | 65,70 | 69,00 | 65,70 | 67,60 | 6,79% | 40,00 |
| 30.04.2026 | 64,70 | 65,20 | 62,30 | 63,30 | -2,47% | - |
| 29.04.2026 | 66,10 | 66,70 | 64,90 | 64,90 | -0,46% | 16,00 |
| 28.04.2026 | 65,30 | 65,40 | 64,60 | 65,20 | 2,35% | - |
| 27.04.2026 | 64,60 | 64,80 | 62,80 | 63,70 | 2,41% | - |
| 24.04.2026 | 61,90 | 62,70 | 61,80 | 62,20 | 0,16% | - |
| 23.04.2026 | 64,70 | 65,50 | 60,00 | 62,10 | -6,76% | 4.153,00 |
| 22.04.2026 | 65,70 | 68,50 | 65,70 | 66,60 | 1,99% | 104,00 |
| 21.04.2026 | 64,40 | 67,50 | 63,50 | 65,30 | 4,15% | 653,00 |
| 20.04.2026 | 57,50 | 63,00 | 57,30 | 62,70 | 7,00% | - |
| 17.04.2026 | 58,50 | 59,30 | 58,20 | 58,60 | 2,27% | - |
| 16.04.2026 | 60,10 | 63,40 | 56,90 | 57,30 | -2,72% | - |
| 15.04.2026 | 54,10 | 60,10 | 54,10 | 58,90 | 10,71% | 103,00 |
| 14.04.2026 | 55,90 | 57,10 | 51,50 | 53,20 | -3,97% | 2,00 |
| 13.04.2026 | 55,40 | 55,70 | 55,40 | 55,40 | 0,54% | - |
| 10.04.2026 | 58,00 | 58,10 | 54,80 | 55,10 | -4,84% | 61,00 |
| 09.04.2026 | 63,50 | 64,30 | 57,70 | 57,90 | -18,34% | 94,00 |
| 08.04.2026 | 71,70 | 72,70 | 70,80 | 70,90 | 0,00% | - |
| 07.04.2026 | 72,40 | 73,70 | 70,10 | 70,90 | -0,35% | 1,00 |
| 02.04.2026 | 78,10 | 80,03 | 71,13 | 71,15 | -8,29% | 53,00 |
| 01.04.2026 | 78,54 | 78,55 | 77,18 | 77,58 | -0,69% | - |
| 31.03.2026 | 76,20 | 78,82 | 75,58 | 78,12 | 1,65% | 2,00 |
| 30.03.2026 | 77,65 | 77,87 | 75,33 | 76,85 | 1,17% | - |
| 27.03.2026 | 75,17 | 77,64 | 74,66 | 75,96 | -2,04% | - |
| 26.03.2026 | 76,65 | 78,37 | 76,13 | 77,54 | 0,65% | - |
| 25.03.2026 | 75,65 | 77,79 | 75,61 | 77,04 | 0,97% | 1,00 |
| 24.03.2026 | 76,60 | 77,45 | 75,47 | 76,30 | -1,34% | - |
| 23.03.2026 | 76,51 | 78,17 | 75,05 | 77,34 | 0,81% | 45,00 |
| 20.03.2026 | 77,55 | 77,91 | 76,14 | 76,72 | -1,06% | 1,00 |
| 19.03.2026 | 77,57 | 80,52 | 77,03 | 77,54 | -1,46% | 12,00 |
| 18.03.2026 | 77,57 | 79,15 | 76,96 | 78,69 | 1,67% | - |
| 17.03.2026 | 75,56 | 79,50 | 75,55 | 77,40 | 1,31% | 35,00 |
| 16.03.2026 | 77,93 | 78,04 | 76,16 | 76,40 | -0,75% | 2,00 |
| 13.03.2026 | 76,65 | 77,30 | 74,64 | 76,98 | 1,95% | - |
| 12.03.2026 | 77,42 | 78,65 | 75,46 | 75,51 | -1,92% | 66,00 |
| 11.03.2026 | 78,09 | 79,23 | 75,20 | 76,99 | -0,85% | - |