132,225€
-11,64%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 131,83 | 132,10 | 130,75 | 131,63 | -0,38% | - |
| 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% | - |
| 24.07.2025 | 131,70 | 132,00 | 128,35 | 129,83 | -1,20% | - |
| 23.07.2025 | 130,77 | 133,23 | 130,02 | 131,40 | -0,08% | - |
| 22.07.2025 | 131,55 | 133,13 | 130,60 | 131,50 | -0,21% | - |
| 21.07.2025 | 133,10 | 134,15 | 131,43 | 131,77 | -1,24% | 52,00 |
| 18.07.2025 | 133,43 | 133,55 | 131,00 | 133,43 | -0,06% | - |
| 17.07.2025 | 131,65 | 134,90 | 131,65 | 133,50 | 1,41% | - |
| 16.07.2025 | 126,05 | 131,65 | 125,68 | 131,65 | 4,01% | - |
| 15.07.2025 | 128,70 | 130,48 | 126,45 | 126,58 | -1,40% | 8,00 |
| 14.07.2025 | 129,70 | 131,80 | 128,15 | 128,38 | -1,40% | - |
| 11.07.2025 | 133,10 | 134,02 | 128,50 | 130,20 | -2,33% | - |
| 10.07.2025 | 134,30 | 135,77 | 132,33 | 133,30 | -1,22% | - |
| 09.07.2025 | 137,98 | 139,77 | 134,33 | 134,95 | -2,21% | - |
| 08.07.2025 | 139,73 | 141,35 | 137,93 | 138,00 | -1,25% | - |
| 07.07.2025 | 139,65 | 141,20 | 136,77 | 139,75 | 0,41% | 106,00 |
| 04.07.2025 | 139,77 | 139,77 | 139,13 | 139,18 | -0,68% | - |
| 03.07.2025 | 139,68 | 142,43 | 139,48 | 140,13 | 0,30% | - |
| 02.07.2025 | 137,02 | 141,18 | 136,35 | 139,70 | 2,33% | - |
| 01.07.2025 | 134,15 | 138,83 | 131,98 | 136,52 | 1,51% | - |
| 30.06.2025 | 135,50 | 137,18 | 134,20 | 134,50 | -0,33% | - |
| 27.06.2025 | 137,08 | 137,23 | 132,68 | 134,95 | -0,84% | - |
| 26.06.2025 | 137,08 | 137,95 | 133,10 | 136,10 | -0,73% | 400,00 |
| 25.06.2025 | 138,88 | 140,88 | 136,73 | 137,10 | -1,30% | 600,00 |
| 24.06.2025 | 137,80 | 141,08 | 137,77 | 138,90 | 1,31% | - |
| 23.06.2025 | 137,02 | 138,27 | 134,33 | 137,10 | -0,09% | - |
| 20.06.2025 | 137,10 | 138,65 | 135,08 | 137,23 | 0,81% | - |
| 19.06.2025 | 137,77 | 137,88 | 136,02 | 136,13 | -1,31% | - |
| 18.06.2025 | 136,73 | 138,02 | 131,18 | 137,93 | 0,77% | - |
| 17.06.2025 | 134,98 | 137,05 | 133,70 | 136,88 | 0,90% | - |
| 16.06.2025 | 128,43 | 135,98 | 128,35 | 135,65 | 4,97% | - |
| 13.06.2025 | 132,05 | 132,63 | 127,30 | 129,23 | -3,35% | - |
| 12.06.2025 | 134,95 | 135,38 | 132,85 | 133,70 | -1,29% | - |
| 11.06.2025 | 138,38 | 139,35 | 134,60 | 135,45 | -2,38% | 650,00 |
| 10.06.2025 | 134,85 | 139,58 | 134,35 | 138,75 | 2,99% | - |
| 09.06.2025 | 133,08 | 136,30 | 133,02 | 134,73 | 0,77% | 21,00 |
| 06.06.2025 | 134,33 | 135,98 | 132,08 | 133,70 | -0,11% | - |
| 05.06.2025 | 134,30 | 135,08 | 132,90 | 133,85 | -0,37% | - |
| 04.06.2025 | 133,48 | 135,38 | 132,73 | 134,35 | 0,79% | - |
| 03.06.2025 | 130,05 | 133,80 | 127,03 | 133,30 | 2,48% | - |
| 02.06.2025 | 129,73 | 130,98 | 126,85 | 130,08 | -0,90% | - |
| 30.05.2025 | 133,05 | 133,83 | 129,90 | 131,25 | -1,06% | - |
| 29.05.2025 | 138,20 | 138,20 | 130,95 | 132,65 | -1,59% | - |
| 28.05.2025 | 134,45 | 138,35 | 133,95 | 134,80 | 0,26% | - |
| 27.05.2025 | 134,08 | 137,55 | 134,02 | 134,45 | -0,24% | - |
| 26.05.2025 | 133,93 | 134,88 | 133,93 | 134,77 | 1,26% | - |
| 23.05.2025 | 136,73 | 138,58 | 132,95 | 133,10 | -3,16% | - |
| 22.05.2025 | 135,33 | 139,50 | 134,90 | 137,45 | 2,08% | - |
| 21.05.2025 | 162,08 | 164,90 | 133,68 | 134,65 | -16,53% | - |
| 20.05.2025 | 159,38 | 161,43 | 158,15 | 161,33 | 0,64% | - |
| 19.05.2025 | 161,58 | 161,58 | 158,02 | 160,30 | -2,23% | - |
| 16.05.2025 | 162,93 | 164,93 | 161,88 | 163,95 | 0,21% | - |
| 15.05.2025 | 168,90 | 169,00 | 162,63 | 163,60 | -3,71% | - |