140,400€
-7,84%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 146,02 | 146,73 | 136,00 | 141,38 | -7,49% | 120,00 |
| 02.04.2025 | 151,52 | 155,45 | 148,43 | 152,83 | 0,61% | - |
| 01.04.2025 | 150,55 | 152,18 | 145,98 | 151,90 | 0,61% | - |
| 31.03.2025 | 152,52 | 152,58 | 147,33 | 150,98 | -0,84% | - |
| 28.03.2025 | 160,65 | 161,83 | 151,88 | 152,25 | -6,89% | - |
| 27.03.2025 | 156,52 | 164,00 | 154,00 | 163,52 | 8,21% | - |
| 26.03.2025 | 160,58 | 167,85 | 151,08 | 151,13 | -6,25% | - |
| 25.03.2025 | 160,08 | 164,80 | 155,02 | 161,20 | 0,80% | - |
| 24.03.2025 | 160,30 | 162,25 | 159,00 | 159,93 | 0,65% | - |
| 21.03.2025 | 155,40 | 159,50 | 153,38 | 158,90 | 1,96% | - |
| 20.03.2025 | 159,13 | 159,58 | 149,35 | 155,85 | 1,81% | - |
| 19.03.2025 | 153,90 | 159,48 | 151,50 | 153,08 | -0,29% | - |
| 18.03.2025 | 160,73 | 160,83 | 147,60 | 153,52 | -4,20% | - |
| 17.03.2025 | 157,85 | 162,58 | 153,00 | 160,25 | 8,04% | - |
| 14.03.2025 | 160,40 | 162,52 | 148,20 | 148,33 | -6,90% | - |
| 13.03.2025 | 160,18 | 161,73 | 156,35 | 159,33 | -2,22% | - |
| 12.03.2025 | 161,33 | 168,45 | 156,80 | 162,95 | -0,08% | 30,00 |
| 11.03.2025 | 156,60 | 168,08 | 153,00 | 163,08 | -2,00% | 56,00 |
| 10.03.2025 | 171,15 | 171,65 | 133,75 | 166,40 | -3,27% | - |
| 07.03.2025 | 173,27 | 175,33 | 164,65 | 172,02 | -0,78% | 36,00 |
| 06.03.2025 | 182,58 | 182,73 | 170,90 | 173,38 | -5,32% | - |
| 05.03.2025 | 178,38 | 183,27 | 175,43 | 183,13 | 3,21% | - |
| 04.03.2025 | 181,55 | 181,55 | 174,80 | 177,43 | -1,84% | 195,00 |
| 03.03.2025 | 193,50 | 194,05 | 180,02 | 180,75 | -6,50% | - |
| 28.02.2025 | 194,30 | 195,00 | 189,30 | 193,33 | -0,45% | - |
| 27.02.2025 | 190,98 | 199,23 | 188,13 | 194,20 | 2,24% | - |
| 26.02.2025 | 190,63 | 193,68 | 189,63 | 189,95 | 0,25% | 33,00 |
| 25.02.2025 | 193,05 | 193,73 | 185,18 | 189,48 | -1,90% | - |
| 24.02.2025 | 189,40 | 193,38 | 183,43 | 193,15 | 2,02% | - |
| 21.02.2025 | 194,20 | 197,83 | 188,70 | 189,33 | -2,42% | 4,00 |
| 20.02.2025 | 207,20 | 207,30 | 192,93 | 194,02 | -6,72% | 90,00 |
| 19.02.2025 | 218,95 | 233,55 | 202,85 | 208,00 | -4,54% | - |
| 18.02.2025 | 214,65 | 225,00 | 210,00 | 217,90 | 2,06% | - |
| 17.02.2025 | 214,05 | 214,10 | 213,10 | 213,50 | 0,12% | 400,00 |
| 14.02.2025 | 216,60 | 216,80 | 210,20 | 213,25 | -1,39% | 40,00 |
| 13.02.2025 | 222,10 | 223,85 | 215,00 | 216,25 | -2,63% | 3,00 |
| 12.02.2025 | 219,35 | 223,35 | 216,25 | 222,10 | 1,18% | - |
| 11.02.2025 | 216,80 | 219,50 | 214,00 | 219,50 | 0,99% | - |
| 10.02.2025 | 214,50 | 217,35 | 210,55 | 217,35 | 1,99% | 200,00 |
| 07.02.2025 | 214,70 | 219,95 | 211,65 | 213,10 | -0,65% | - |
| 06.02.2025 | 216,90 | 218,50 | 212,65 | 214,50 | -0,79% | 10,00 |
| 05.02.2025 | 217,30 | 218,05 | 213,70 | 216,20 | -1,26% | - |
| 04.02.2025 | 223,80 | 224,95 | 218,40 | 218,95 | -2,19% | 60,00 |
| 03.02.2025 | 227,95 | 229,95 | 218,75 | 223,85 | -2,76% | 394,00 |
| 31.01.2025 | 234,85 | 236,95 | 228,20 | 230,20 | -1,12% | 200,00 |
| 30.01.2025 | 233,55 | 236,00 | 229,15 | 232,80 | 0,13% | - |
| 29.01.2025 | 237,20 | 239,25 | 231,55 | 232,50 | -1,65% | - |
| 28.01.2025 | 224,75 | 236,75 | 223,65 | 236,40 | 5,72% | - |
| 27.01.2025 | 220,40 | 227,25 | 209,10 | 223,60 | -0,20% | 208,00 |
| 24.01.2025 | 225,80 | 230,00 | 223,55 | 224,05 | -1,21% | 64,00 |
| 23.01.2025 | 225,15 | 227,00 | 222,60 | 226,80 | 0,53% | 60,00 |
| 22.01.2025 | 230,30 | 230,50 | 221,85 | 225,60 | -1,27% | 40,00 |
| 21.01.2025 | 232,35 | 237,50 | 228,10 | 228,50 | -1,55% | 211,00 |
| 20.01.2025 | 233,60 | 233,95 | 231,85 | 232,10 | -0,98% | - |
| 17.01.2025 | 235,80 | 239,75 | 233,30 | 234,40 | -0,09% | 10,00 |
| 16.01.2025 | 235,60 | 239,30 | 233,85 | 234,60 | -0,09% | 51,00 |
| 15.01.2025 | 229,95 | 237,20 | 228,20 | 234,80 | 2,24% | 23,00 |
| 14.01.2025 | 219,90 | 232,45 | 219,60 | 229,65 | 4,43% | 284,00 |
| 13.01.2025 | 213,90 | 224,60 | 211,50 | 219,90 | 3,00% | 120,00 |
| 10.01.2025 | 220,95 | 221,50 | 211,20 | 213,50 | -3,39% | - |
| 09.01.2025 | 217,35 | 221,50 | 216,80 | 221,00 | 1,66% | - |
| 08.01.2025 | 213,60 | 219,75 | 213,30 | 217,40 | 1,83% | - |
| 07.01.2025 | 217,80 | 218,75 | 209,05 | 213,50 | -2,24% | - |
| 06.01.2025 | 216,25 | 220,00 | 215,20 | 218,40 | 1,06% | 24,00 |
| 03.01.2025 | 211,50 | 217,45 | 211,10 | 216,10 | 2,39% | 256,00 |
| 02.01.2025 | 207,70 | 211,15 | 201,85 | 211,05 | 2,06% | 60,00 |
| 30.12.2024 | 208,80 | 209,15 | 206,60 | 206,80 | -1,36% | - |
| 27.12.2024 | 214,90 | 215,10 | 208,80 | 209,65 | -1,29% | - |
| 23.12.2024 | 213,95 | 215,40 | 210,25 | 212,40 | 0,05% | 34,00 |
| 20.12.2024 | 208,90 | 214,45 | 205,55 | 212,30 | 1,22% | - |
| 19.12.2024 | 207,10 | 216,90 | 204,85 | 209,75 | 1,08% | - |
| 18.12.2024 | 208,55 | 213,70 | 206,65 | 207,50 | -0,62% | 8,00 |
| 17.12.2024 | 205,85 | 208,80 | 204,30 | 208,80 | 1,33% | - |
| 16.12.2024 | 208,95 | 214,20 | 205,85 | 206,05 | -1,44% | - |
| 13.12.2024 | 215,60 | 215,75 | 208,15 | 209,05 | -2,54% | 502,00 |
| 12.12.2024 | 206,15 | 214,65 | 205,75 | 214,50 | 3,75% | - |
| 11.12.2024 | 201,25 | 207,45 | 201,25 | 206,75 | 3,07% | - |
| 10.12.2024 | 203,05 | 205,00 | 197,40 | 200,60 | -1,43% | - |
| 09.12.2024 | 208,30 | 208,55 | 201,65 | 203,50 | -2,12% | - |
| 06.12.2024 | 208,75 | 213,55 | 206,50 | 207,90 | -0,48% | - |
| 05.12.2024 | 217,75 | 218,25 | 208,60 | 208,90 | -4,22% | 1,00 |
| 04.12.2024 | 209,60 | 218,35 | 209,55 | 218,10 | 4,35% | - |
| 03.12.2024 | 210,25 | 214,25 | 207,55 | 209,00 | -0,52% | - |
| 02.12.2024 | 212,15 | 215,20 | 209,30 | 210,10 | -0,64% | 425,00 |
| 29.11.2024 | 207,20 | 212,30 | 206,20 | 211,45 | 1,83% | - |
| 28.11.2024 | 208,10 | 208,25 | 207,60 | 207,65 | 0,24% | - |
| 27.11.2024 | 211,95 | 212,10 | 206,35 | 207,15 | -2,43% | - |
| 26.11.2024 | 213,45 | 214,20 | 208,00 | 212,30 | -0,38% | - |
| 25.11.2024 | 207,40 | 213,30 | 205,55 | 213,10 | 2,16% | 60,00 |
| 22.11.2024 | 209,20 | 212,40 | 203,55 | 208,60 | -0,24% | - |
| 21.11.2024 | 198,02 | 210,15 | 197,35 | 209,10 | 4,86% | 20,00 |
| 20.11.2024 | 174,58 | 203,00 | 174,58 | 199,40 | 14,86% | 113,00 |
| 19.11.2024 | 170,52 | 174,55 | 166,00 | 173,60 | 1,98% | - |
| 18.11.2024 | 172,08 | 172,08 | 168,50 | 170,23 | -0,48% | - |
| 15.11.2024 | 173,48 | 173,77 | 169,70 | 171,05 | -2,13% | - |
| 14.11.2024 | 174,27 | 178,35 | 173,80 | 174,77 | 0,13% | 170,00 |
| 13.11.2024 | 177,50 | 180,52 | 173,90 | 174,55 | -1,80% | 46,00 |
| 12.11.2024 | 172,70 | 180,08 | 172,50 | 177,75 | 3,16% | 240,00 |
| 11.11.2024 | 160,88 | 172,93 | 160,23 | 172,30 | 7,14% | 20,00 |
| 08.11.2024 | 159,75 | 161,43 | 157,63 | 160,83 | 1,08% | 60,00 |