58,320€
0,07%
Echtzeit-Aktienkurs Wix.com Ltd
Bid:
Ask:
Aktienkurse zur Wix.com Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 58,39 | 58,58 | 58,17 | 58,32 | -0,03% | 960,00 |
| 13.02.2026 | 59,09 | 60,44 | 58,09 | 58,34 | -2,38% | - |
| 12.02.2026 | 60,89 | 61,71 | 57,10 | 59,76 | -1,56% | 960,00 |
| 11.02.2026 | 63,38 | 64,05 | 59,11 | 60,71 | -4,17% | - |
| 10.02.2026 | 63,93 | 65,82 | 62,89 | 63,35 | -0,97% | - |
| 09.02.2026 | 63,97 | 65,27 | 60,01 | 63,97 | 0,36% | - |
| 06.02.2026 | 64,21 | 65,77 | 61,03 | 63,74 | -0,50% | 10.400,00 |
| 05.02.2026 | 67,96 | 68,00 | 63,23 | 64,06 | -4,87% | - |
| 04.02.2026 | 65,53 | 68,08 | 62,27 | 67,34 | 2,90% | - |
| 03.02.2026 | 70,74 | 71,09 | 64,45 | 65,44 | -7,11% | - |
| 02.02.2026 | 72,05 | 73,40 | 70,33 | 70,45 | -4,19% | 173,00 |
| 30.01.2026 | 74,63 | 75,29 | 72,07 | 73,53 | -2,18% | - |
| 29.01.2026 | 77,88 | 78,08 | 73,43 | 75,17 | -3,50% | - |
| 28.01.2026 | 73,99 | 80,86 | 73,05 | 77,90 | 6,49% | 572,00 |
| 27.01.2026 | 76,01 | 76,19 | 71,84 | 73,15 | -3,16% | 14.931,00 |
| 26.01.2026 | 74,88 | 75,55 | 72,36 | 75,54 | 0,89% | 2.540,00 |
| 23.01.2026 | 72,12 | 76,07 | 71,81 | 74,87 | 4,33% | - |
| 22.01.2026 | 69,14 | 73,35 | 68,48 | 71,76 | 5,76% | 1.600,00 |
| 21.01.2026 | 65,41 | 68,75 | 64,93 | 67,85 | 4,35% | - |
| 20.01.2026 | 67,74 | 67,91 | 64,23 | 65,02 | -4,52% | 910,00 |
| 19.01.2026 | 68,10 | 68,37 | 67,74 | 68,10 | -1,43% | 3.105,00 |
| 16.01.2026 | 72,56 | 72,97 | 69,02 | 69,09 | -4,28% | 9.552,00 |
| 15.01.2026 | 75,77 | 76,71 | 72,14 | 72,18 | -4,30% | - |
| 14.01.2026 | 77,42 | 77,60 | 74,07 | 75,42 | -2,88% | 493,00 |
| 13.01.2026 | 79,01 | 79,84 | 75,95 | 77,66 | -1,65% | - |
| 12.01.2026 | 81,55 | 83,75 | 78,60 | 78,96 | -4,28% | 1.458,00 |
| 09.01.2026 | 83,67 | 84,40 | 82,18 | 82,49 | -1,33% | 3.150,00 |
| 08.01.2026 | 85,30 | 85,76 | 81,87 | 83,60 | -2,47% | 556,00 |
| 07.01.2026 | 86,38 | 87,92 | 85,44 | 85,72 | -0,58% | - |
| 06.01.2026 | 86,65 | 87,16 | 85,32 | 86,22 | -0,42% | 650,00 |
| 05.01.2026 | 86,82 | 89,33 | 86,28 | 86,58 | 0,52% | - |
| 02.01.2026 | 88,54 | 90,51 | 86,13 | 86,13 | -3,28% | - |
| 30.12.2025 | 89,02 | 89,05 | 88,99 | 89,05 | -0,37% | - |
| 29.12.2025 | 89,57 | 90,20 | 88,89 | 89,38 | -0,04% | - |
| 23.12.2025 | 90,31 | 92,41 | 86,91 | 89,42 | -0,68% | - |
| 22.12.2025 | 89,53 | 90,34 | 88,57 | 90,03 | 1,66% | - |
| 19.12.2025 | 89,14 | 90,13 | 87,21 | 88,56 | 0,44% | - |
| 18.12.2025 | 89,00 | 91,77 | 88,08 | 88,17 | -4,47% | - |
| 17.12.2025 | 87,30 | 92,47 | 87,01 | 92,30 | 5,52% | - |
| 16.12.2025 | 82,53 | 88,61 | 82,38 | 87,47 | 3,05% | - |
| 15.12.2025 | 86,15 | 86,44 | 84,05 | 84,88 | -2,84% | - |
| 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% | - |