57,800€
-4,93%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 58,40 | 59,50 | 56,50 | 57,70 | -0,52% | - |
| 16.04.2026 | 59,70 | 63,40 | 56,90 | 58,00 | -3,01% | - |
| 15.04.2026 | 54,10 | 60,10 | 54,10 | 59,80 | 10,54% | - |
| 14.04.2026 | 55,40 | 57,30 | 51,50 | 54,10 | -1,81% | - |
| 13.04.2026 | 55,30 | 56,30 | 54,20 | 55,10 | -0,90% | 800,00 |
| 10.04.2026 | 57,60 | 58,20 | 53,60 | 55,60 | -3,14% | 1.305,00 |
| 09.04.2026 | 64,10 | 64,90 | 56,70 | 57,40 | -9,89% | - |
| 08.04.2026 | 73,10 | 73,50 | 63,70 | 63,70 | -8,87% | 10.578,00 |
| 07.04.2026 | 72,70 | 73,60 | 69,50 | 69,90 | -1,80% | - |
| 02.04.2026 | 77,23 | 80,12 | 70,82 | 71,18 | -8,90% | 650,00 |
| 01.04.2026 | 78,08 | 78,44 | 77,18 | 78,13 | 0,26% | - |
| 31.03.2026 | 77,11 | 78,82 | 76,52 | 77,93 | 1,70% | 3.432,00 |
| 30.03.2026 | 76,05 | 77,88 | 75,72 | 76,63 | 0,71% | - |
| 27.03.2026 | 75,65 | 77,69 | 74,52 | 76,09 | -2,02% | - |
| 26.03.2026 | 77,03 | 78,40 | 76,47 | 77,66 | 1,17% | - |
| 25.03.2026 | 75,67 | 77,79 | 75,55 | 76,76 | 1,35% | - |
| 24.03.2026 | 77,17 | 77,43 | 75,48 | 75,74 | -1,74% | - |
| 23.03.2026 | 75,71 | 78,19 | 75,46 | 77,08 | 1,12% | 1.415,00 |
| 20.03.2026 | 77,23 | 77,92 | 76,12 | 76,23 | -1,65% | - |
| 19.03.2026 | 78,36 | 80,52 | 77,03 | 77,51 | -1,39% | - |
| 18.03.2026 | 78,06 | 79,16 | 77,01 | 78,60 | 1,28% | - |
| 17.03.2026 | 76,29 | 79,50 | 76,03 | 77,61 | 1,53% | - |
| 16.03.2026 | 77,80 | 78,07 | 76,16 | 76,44 | -0,89% | - |
| 13.03.2026 | 75,51 | 77,42 | 74,63 | 77,13 | 2,00% | - |
| 12.03.2026 | 77,57 | 78,68 | 75,47 | 75,62 | -1,60% | 1.782,00 |
| 11.03.2026 | 78,61 | 78,85 | 75,20 | 76,85 | -0,80% | 1.110,00 |
| 10.03.2026 | 81,10 | 81,10 | 76,41 | 77,47 | -1,89% | 1.040,00 |
| 09.03.2026 | 78,00 | 80,52 | 77,49 | 78,96 | -2,49% | 28.362,00 |
| 06.03.2026 | 80,39 | 83,60 | 78,51 | 80,98 | 1,07% | 2.686,00 |
| 05.03.2026 | 71,90 | 80,62 | 71,74 | 80,12 | 11,28% | 9.384,00 |
| 04.03.2026 | 64,60 | 74,11 | 63,50 | 72,00 | 12,41% | 7.280,00 |
| 03.03.2026 | 61,50 | 64,80 | 60,67 | 64,05 | 3,16% | - |
| 02.03.2026 | 58,50 | 64,32 | 58,50 | 62,09 | 4,07% | - |
| 27.02.2026 | 60,27 | 60,44 | 58,16 | 59,66 | -0,80% | - |
| 26.02.2026 | 55,39 | 61,24 | 54,85 | 60,14 | 8,24% | - |
| 25.02.2026 | 55,48 | 56,12 | 51,30 | 55,56 | -0,07% | - |
| 24.02.2026 | 53,48 | 56,45 | 52,87 | 55,60 | 4,39% | 9.343,00 |
| 23.02.2026 | 56,08 | 56,98 | 53,15 | 53,26 | -6,13% | 12.876,00 |
| 20.02.2026 | 56,95 | 59,38 | 56,22 | 56,74 | 0,05% | - |
| 19.02.2026 | 58,54 | 59,42 | 55,68 | 56,71 | -2,89% | 790,00 |
| 18.02.2026 | 57,58 | 59,42 | 56,63 | 58,40 | 1,64% | 8.085,00 |
| 17.02.2026 | 58,07 | 58,34 | 56,06 | 57,46 | -1,47% | - |
| 16.02.2026 | 58,39 | 58,58 | 58,17 | 58,32 | -0,03% | 980,00 |
| 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% | - |