133,800€
0,11%
Echtzeit-Aktienkurs Wix.com Ltd
Bid:
Ask:
Aktienkurse zur Wix.com Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 165,70 | 170,50 | 162,43 | 169,90 | 2,77% | - |
| 13.05.2025 | 160,40 | 167,23 | 160,40 | 165,33 | 2,01% | - |
| 12.05.2025 | 156,00 | 164,23 | 155,85 | 162,08 | 6,35% | - |
| 09.05.2025 | 153,75 | 155,45 | 150,75 | 152,40 | -0,73% | - |
| 08.05.2025 | 148,73 | 153,85 | 147,63 | 153,52 | 4,37% | - |
| 07.05.2025 | 145,30 | 147,98 | 144,55 | 147,10 | 2,03% | - |
| 06.05.2025 | 146,05 | 147,75 | 143,25 | 144,18 | -2,09% | - |
| 05.05.2025 | 146,48 | 149,88 | 144,75 | 147,25 | -0,19% | - |
| 02.05.2025 | 148,38 | 149,93 | 144,38 | 147,52 | -1,34% | - |
| 30.04.2025 | 149,08 | 149,73 | 145,55 | 149,52 | 0,07% | - |
| 29.04.2025 | 144,80 | 150,38 | 143,40 | 149,43 | 3,44% | - |
| 28.04.2025 | 145,50 | 147,38 | 143,40 | 144,45 | -1,47% | - |
| 25.04.2025 | 146,50 | 148,55 | 145,05 | 146,60 | 0,98% | - |
| 24.04.2025 | 139,55 | 146,40 | 138,23 | 145,18 | 3,66% | - |
| 23.04.2025 | 138,48 | 144,68 | 138,38 | 140,05 | 3,63% | - |
| 22.04.2025 | 127,15 | 136,83 | 126,98 | 135,15 | -3,81% | - |
| 17.04.2025 | 142,95 | 143,73 | 138,88 | 140,50 | -0,71% | - |
| 16.04.2025 | 138,02 | 144,18 | 138,02 | 141,50 | -0,77% | - |
| 15.04.2025 | 139,43 | 144,55 | 139,38 | 142,60 | 1,97% | - |
| 14.04.2025 | 141,18 | 143,50 | 138,02 | 139,85 | 0,04% | - |
| 11.04.2025 | 139,77 | 142,48 | 134,93 | 139,80 | 0,63% | - |
| 10.04.2025 | 149,45 | 149,45 | 134,35 | 138,93 | -7,95% | - |
| 09.04.2025 | 133,05 | 154,27 | 129,75 | 150,93 | 10,55% | - |
| 08.04.2025 | 135,83 | 143,93 | 132,70 | 136,52 | 0,94% | - |
| 07.04.2025 | 130,02 | 143,10 | 127,98 | 135,25 | -1,17% | 15,00 |
| 04.04.2025 | 140,95 | 141,98 | 131,13 | 136,85 | -3,20% | 103,00 |
| 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 |