87,080€
-1,58%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 87,40 | 89,72 | 86,98 | 87,36 | -1,27% | - |
| 11.12.2025 | 88,93 | 91,10 | 88,48 | 88,48 | -0,98% | - |
| 10.12.2025 | 90,84 | 91,27 | 88,65 | 89,36 | -1,40% | - |
| 09.12.2025 | 86,65 | 91,38 | 85,84 | 90,63 | 4,77% | - |
| 08.12.2025 | 86,13 | 87,62 | 85,48 | 86,50 | 0,51% | - |
| 05.12.2025 | 88,32 | 90,00 | 85,90 | 86,06 | -3,35% | 20,00 |
| 04.12.2025 | 88,19 | 89,49 | 87,59 | 89,04 | 0,62% | - |
| 03.12.2025 | 82,53 | 88,63 | 81,70 | 88,49 | 7,55% | - |
| 02.12.2025 | 81,90 | 83,41 | 81,31 | 82,28 | 0,10% | - |
| 01.12.2025 | 81,94 | 83,55 | 80,55 | 82,20 | -0,36% | - |
| 28.11.2025 | 82,83 | 84,14 | 82,36 | 82,50 | -0,27% | - |
| 27.11.2025 | 82,62 | 82,78 | 82,60 | 82,72 | 0,49% | - |
| 26.11.2025 | 81,99 | 83,43 | 80,01 | 82,32 | 0,71% | - |
| 25.11.2025 | 80,87 | 83,66 | 80,22 | 81,74 | 0,86% | - |
| 24.11.2025 | 83,49 | 84,14 | 80,03 | 81,04 | -4,11% | - |
| 21.11.2025 | 86,20 | 87,06 | 81,43 | 84,51 | -2,42% | - |
| 20.11.2025 | 90,91 | 91,11 | 86,55 | 86,61 | -4,31% | - |
| 19.11.2025 | 110,20 | 110,28 | 86,75 | 90,51 | -17,92% | - |
| 18.11.2025 | 106,05 | 111,10 | 106,00 | 110,28 | 2,41% | - |
| 17.11.2025 | 108,50 | 111,45 | 107,63 | 107,68 | -0,37% | - |
| 14.11.2025 | 108,80 | 109,30 | 107,40 | 108,08 | -1,48% | - |
| 13.11.2025 | 114,83 | 115,25 | 109,33 | 109,70 | -4,13% | - |
| 12.11.2025 | 115,43 | 116,10 | 113,18 | 114,43 | -0,28% | - |
| 11.11.2025 | 113,53 | 117,65 | 112,68 | 114,75 | 0,75% | - |
| 10.11.2025 | 119,03 | 119,40 | 112,48 | 113,90 | -2,73% | - |
| 07.11.2025 | 118,55 | 118,65 | 117,08 | 117,10 | -1,29% | - |
| 06.11.2025 | 120,98 | 121,30 | 116,63 | 118,63 | -2,25% | 80,00 |
| 05.11.2025 | 120,80 | 122,18 | 119,70 | 121,35 | 0,04% | - |
| 04.11.2025 | 122,63 | 123,95 | 119,63 | 121,30 | -2,65% | - |
| 03.11.2025 | 126,43 | 127,73 | 123,95 | 124,60 | -1,31% | - |
| 31.10.2025 | 118,45 | 128,50 | 117,65 | 126,25 | 8,46% | - |
| 30.10.2025 | 116,38 | 118,38 | 115,88 | 116,40 | -2,04% | - |
| 29.10.2025 | 121,45 | 122,38 | 118,20 | 118,83 | -1,61% | - |
| 28.10.2025 | 119,35 | 122,35 | 117,90 | 120,78 | 1,62% | - |
| 27.10.2025 | 122,48 | 123,68 | 117,00 | 118,85 | -2,48% | - |
| 24.10.2025 | 121,33 | 122,45 | 121,00 | 121,88 | 1,56% | - |
| 23.10.2025 | 117,15 | 120,00 | 116,53 | 120,00 | 2,94% | - |
| 22.10.2025 | 115,30 | 120,10 | 114,43 | 116,58 | -1,58% | - |
| 21.10.2025 | 118,65 | 119,20 | 116,80 | 118,45 | 0,06% | - |
| 20.10.2025 | 112,63 | 118,60 | 112,53 | 118,38 | 5,83% | - |
| 17.10.2025 | 112,20 | 116,23 | 110,93 | 111,85 | -4,28% | - |
| 16.10.2025 | 116,58 | 117,10 | 116,58 | 116,85 | 0,91% | - |
| 15.10.2025 | 118,90 | 120,08 | 114,25 | 115,80 | -2,93% | - |
| 14.10.2025 | 116,35 | 119,30 | 114,50 | 119,30 | 1,66% | - |
| 13.10.2025 | 117,48 | 118,83 | 116,00 | 117,35 | 1,51% | - |
| 10.10.2025 | 120,10 | 121,10 | 114,73 | 115,60 | -3,57% | - |
| 09.10.2025 | 116,63 | 120,35 | 115,90 | 119,88 | 0,78% | - |
| 08.10.2025 | 118,90 | 118,95 | 118,85 | 118,95 | -0,73% | - |
| 07.10.2025 | 125,08 | 126,13 | 118,75 | 119,83 | -5,87% | - |
| 06.10.2025 | 130,40 | 131,25 | 120,00 | 127,30 | -1,43% | - |
| 03.10.2025 | 131,70 | 132,52 | 127,63 | 129,15 | -2,80% | 75,00 |
| 02.10.2025 | 131,83 | 137,10 | 130,40 | 132,88 | 0,57% | 1,00 |
| 01.10.2025 | 150,38 | 153,63 | 129,08 | 132,13 | -10,45% | - |
| 30.09.2025 | 153,90 | 154,05 | 146,93 | 147,55 | -2,96% | - |
| 29.09.2025 | 151,83 | 154,18 | 150,40 | 152,05 | 1,43% | - |
| 26.09.2025 | 148,83 | 151,33 | 148,02 | 149,90 | -0,33% | - |
| 25.09.2025 | 154,50 | 154,77 | 148,75 | 150,40 | -1,23% | - |
| 24.09.2025 | 150,95 | 152,73 | 150,95 | 152,27 | -1,18% | - |
| 23.09.2025 | 156,20 | 156,95 | 153,18 | 154,10 | -0,74% | - |
| 22.09.2025 | 155,00 | 156,93 | 152,27 | 155,25 | 0,40% | - |
| 19.09.2025 | 155,70 | 156,70 | 150,38 | 154,63 | -1,39% | - |
| 18.09.2025 | 154,70 | 162,10 | 154,33 | 156,80 | 4,20% | - |
| 17.09.2025 | 150,18 | 150,50 | 150,13 | 150,48 | -0,22% | - |
| 16.09.2025 | 145,45 | 151,90 | 144,00 | 150,80 | 3,84% | - |
| 15.09.2025 | 146,35 | 149,52 | 144,60 | 145,23 | 0,33% | - |
| 12.09.2025 | 144,77 | 146,48 | 142,75 | 144,75 | 0,57% | 18,00 |
| 11.09.2025 | 140,38 | 146,65 | 139,30 | 143,93 | 2,26% | - |
| 10.09.2025 | 143,70 | 144,43 | 140,40 | 140,75 | 6,87% | - |
| 08.09.2025 | 130,95 | 135,58 | 125,35 | 131,70 | 0,77% | - |
| 05.09.2025 | 126,58 | 131,27 | 125,78 | 130,70 | 3,55% | - |
| 04.09.2025 | 124,23 | 126,55 | 119,00 | 126,23 | 1,94% | - |
| 03.09.2025 | 118,20 | 123,83 | 117,13 | 123,83 | 4,98% | - |
| 02.09.2025 | 119,88 | 120,73 | 117,15 | 117,95 | -1,83% | - |
| 01.09.2025 | 120,25 | 120,25 | 119,05 | 120,15 | -0,44% | - |
| 29.08.2025 | 118,78 | 121,80 | 117,73 | 120,68 | 1,47% | - |
| 28.08.2025 | 116,83 | 119,05 | 115,28 | 118,93 | 1,41% | 16,00 |
| 27.08.2025 | 112,88 | 117,28 | 112,83 | 117,28 | 3,65% | - |
| 26.08.2025 | 113,65 | 114,90 | 112,68 | 113,15 | -0,70% | 20,00 |
| 25.08.2025 | 113,00 | 115,30 | 112,45 | 113,95 | 1,33% | - |
| 22.08.2025 | 109,73 | 113,20 | 108,55 | 112,45 | 2,95% | - |
| 21.08.2025 | 109,05 | 109,25 | 106,40 | 109,23 | 0,37% | - |
| 20.08.2025 | 108,28 | 109,35 | 105,60 | 108,83 | 0,16% | - |
| 19.08.2025 | 110,20 | 111,55 | 107,88 | 108,65 | -1,63% | 50,00 |
| 18.08.2025 | 106,40 | 111,75 | 106,10 | 110,45 | 3,78% | - |
| 15.08.2025 | 103,33 | 106,78 | 103,05 | 106,43 | 2,95% | - |
| 14.08.2025 | 103,03 | 106,08 | 99,58 | 103,38 | 0,27% | - |
| 13.08.2025 | 100,43 | 105,00 | 98,85 | 103,10 | 2,49% | 25,00 |
| 12.08.2025 | 99,82 | 102,60 | 99,40 | 100,60 | 1,22% | 2,00 |
| 11.08.2025 | 105,43 | 108,53 | 99,06 | 99,39 | -5,50% | 3,00 |
| 08.08.2025 | 114,78 | 117,25 | 104,78 | 105,18 | -8,16% | - |
| 07.08.2025 | 111,25 | 118,45 | 110,85 | 114,53 | 3,88% | - |
| 06.08.2025 | 124,50 | 128,13 | 109,53 | 110,25 | -0,20% | 698,00 |
| 05.08.2025 | 114,15 | 115,08 | 109,05 | 110,48 | -2,84% | - |
| 04.08.2025 | 112,20 | 114,10 | 110,95 | 113,70 | 1,86% | - |
| 01.08.2025 | 118,65 | 118,70 | 111,18 | 111,63 | -6,22% | - |
| 31.07.2025 | 123,53 | 123,73 | 118,53 | 119,03 | -2,40% | - |
| 30.07.2025 | 128,80 | 129,95 | 121,75 | 121,95 | -5,13% | - |
| 29.07.2025 | 130,30 | 131,85 | 128,27 | 128,55 | -0,96% | - |
| 28.07.2025 | 130,70 | 133,25 | 129,70 | 129,80 | 0,00% | - |
| 25.07.2025 | 129,85 | 131,65 | 128,90 | 129,80 | -0,02% | - |