230,300€
1,10%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 230,30 | 230,35 | 230,15 | 230,35 | 0,81% | - |
| 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 |
| 07.11.2024 | 155,75 | 159,55 | 154,68 | 159,10 | 2,40% | - |
| 06.11.2024 | 157,20 | 158,02 | 154,80 | 155,38 | 2,41% | 21,00 |
| 05.11.2024 | 150,48 | 152,18 | 149,50 | 151,73 | 0,98% | - |
| 04.11.2024 | 150,93 | 151,88 | 148,77 | 150,25 | -0,74% | 3,00 |
| 01.11.2024 | 153,98 | 155,52 | 145,75 | 151,38 | -1,64% | 60,00 |
| 31.10.2024 | 153,38 | 154,68 | 150,75 | 153,90 | -1,90% | - |
| 30.10.2024 | 156,63 | 157,85 | 152,65 | 156,88 | 0,85% | - |
| 29.10.2024 | 152,45 | 156,85 | 150,90 | 155,55 | 3,00% | - |
| 28.10.2024 | 153,05 | 156,40 | 150,95 | 151,02 | -0,66% | - |
| 25.10.2024 | 150,23 | 154,02 | 149,73 | 152,02 | 1,40% | - |
| 24.10.2024 | 152,93 | 153,63 | 149,08 | 149,93 | -1,51% | - |
| 23.10.2024 | 154,23 | 156,27 | 152,02 | 152,23 | -1,57% | - |
| 22.10.2024 | 158,98 | 160,02 | 153,30 | 154,65 | -3,06% | - |
| 21.10.2024 | 159,45 | 160,93 | 156,50 | 159,52 | -0,06% | 380,00 |
| 18.10.2024 | 163,77 | 164,85 | 157,60 | 159,63 | -2,44% | - |
| 17.10.2024 | 158,20 | 165,00 | 158,00 | 163,63 | 3,46% | - |
| 16.10.2024 | 153,43 | 159,60 | 152,75 | 158,15 | 3,21% | - |
| 15.10.2024 | 149,38 | 155,55 | 148,83 | 153,23 | 2,68% | 28,00 |
| 14.10.2024 | 153,25 | 154,48 | 148,90 | 149,23 | -2,61% | 20,00 |
| 11.10.2024 | 152,77 | 154,58 | 151,40 | 153,23 | 0,18% | 48,00 |
| 10.10.2024 | 147,13 | 153,52 | 146,52 | 152,95 | 3,91% | 5,00 |
| 09.10.2024 | 143,65 | 147,20 | 143,38 | 147,20 | 2,13% | - |
| 08.10.2024 | 143,95 | 146,65 | 142,65 | 144,13 | 0,09% | - |
| 07.10.2024 | 145,40 | 146,13 | 142,48 | 144,00 | -1,06% | - |
| 04.10.2024 | 142,45 | 145,73 | 142,20 | 145,55 | 2,36% | - |
| 03.10.2024 | 144,73 | 144,90 | 141,50 | 142,20 | -1,76% | - |
| 02.10.2024 | 141,95 | 145,27 | 141,13 | 144,75 | 1,70% | - |
| 01.10.2024 | 149,98 | 151,13 | 142,33 | 142,33 | -5,16% | 126,00 |
| 30.09.2024 | 150,43 | 153,65 | 148,15 | 150,08 | -0,51% | 400,00 |
| 27.09.2024 | 153,75 | 154,10 | 149,73 | 150,85 | -1,87% | - |
| 26.09.2024 | 154,08 | 154,68 | 150,65 | 153,73 | 0,82% | 190,00 |
| 25.09.2024 | 146,20 | 152,70 | 146,13 | 152,48 | 3,74% | - |
| 24.09.2024 | 147,65 | 148,15 | 144,80 | 146,98 | -0,27% | - |
| 23.09.2024 | 144,40 | 148,90 | 144,15 | 147,38 | 2,41% | - |
| 20.09.2024 | 144,05 | 144,48 | 142,52 | 143,90 | -0,24% | - |
| 19.09.2024 | 145,43 | 147,18 | 143,77 | 144,25 | 0,44% | - |
| 18.09.2024 | 144,13 | 146,35 | 142,77 | 143,63 | -0,23% | - |
| 17.09.2024 | 140,77 | 144,98 | 140,77 | 143,95 | 2,40% | - |
| 16.09.2024 | 141,10 | 142,52 | 139,38 | 140,58 | -0,60% | - |
| 13.09.2024 | 138,45 | 142,58 | 138,33 | 141,43 | 1,87% | - |
| 12.09.2024 | 139,23 | 140,30 | 137,90 | 138,83 | 0,14% | - |
| 11.09.2024 | 138,45 | 141,50 | 137,00 | 138,63 | -0,59% | - |
| 10.09.2024 | 141,05 | 143,70 | 138,30 | 139,45 | -1,67% | 20,00 |
| 09.09.2024 | 141,15 | 144,52 | 141,15 | 141,83 | 0,66% | 30,00 |
| 06.09.2024 | 142,95 | 145,23 | 139,80 | 140,90 | -2,02% | - |
| 05.09.2024 | 142,60 | 145,05 | 141,25 | 143,80 | 0,84% | - |
| 04.09.2024 | 141,48 | 143,00 | 139,02 | 142,60 | 0,00% | 200,00 |
| 03.09.2024 | 149,70 | 151,25 | 142,18 | 142,60 | -5,14% | - |
| 02.09.2024 | 150,48 | 150,50 | 149,70 | 150,33 | -0,20% | - |
| 30.08.2024 | 148,02 | 150,90 | 147,25 | 150,63 | 2,54% | 20,00 |
| 29.08.2024 | 146,58 | 150,27 | 146,45 | 146,90 | -0,47% | - |