42,650€
2,28%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 42,00 | 42,35 | 40,05 | 41,75 | -0,36% | 700,00 |
| 08.07.2026 | 44,05 | 44,35 | 41,50 | 41,90 | -5,10% | 880,00 |
| 07.07.2026 | 43,50 | 45,55 | 43,40 | 44,15 | 0,68% | - |
| 06.07.2026 | 43,70 | 44,00 | 41,75 | 43,85 | 0,00% | 125,00 |
| 03.07.2026 | 43,50 | 43,85 | 43,30 | 43,85 | 0,80% | 1.520,00 |
| 02.07.2026 | 42,90 | 44,00 | 42,45 | 43,50 | 0,58% | - |
| 01.07.2026 | 39,45 | 44,10 | 39,30 | 43,25 | 8,81% | - |
| 30.06.2026 | 40,35 | 40,55 | 38,95 | 39,75 | -2,57% | - |
| 29.06.2026 | 39,20 | 40,85 | 38,70 | 40,80 | 5,29% | - |
| 26.06.2026 | 36,20 | 38,90 | 36,10 | 38,75 | 4,45% | - |
| 25.06.2026 | 37,75 | 38,20 | 36,50 | 37,10 | -1,20% | - |
| 24.06.2026 | 35,90 | 37,60 | 35,35 | 37,55 | 3,87% | - |
| 23.06.2026 | 35,95 | 37,95 | 35,70 | 36,15 | -1,36% | - |
| 22.06.2026 | 37,00 | 37,85 | 35,95 | 36,65 | -0,81% | - |
| 19.06.2026 | 36,90 | 37,10 | 36,90 | 36,95 | -0,27% | 86,00 |
| 18.06.2026 | 37,15 | 37,90 | 35,35 | 37,05 | 1,23% | - |
| 17.06.2026 | 38,60 | 38,95 | 36,45 | 36,60 | -4,56% | 300,00 |
| 16.06.2026 | 40,10 | 40,10 | 37,95 | 38,35 | -3,88% | - |
| 15.06.2026 | 40,25 | 40,95 | 39,10 | 39,90 | 0,50% | - |
| 12.06.2026 | 38,05 | 40,50 | 37,55 | 39,70 | 3,25% | 1.036,00 |
| 11.06.2026 | 40,15 | 40,45 | 37,10 | 38,45 | -4,71% | - |
| 10.06.2026 | 41,50 | 42,10 | 40,15 | 40,35 | -4,27% | 180,00 |
| 09.06.2026 | 42,05 | 42,70 | 40,55 | 42,15 | 0,96% | 810,00 |
| 08.06.2026 | 45,10 | 45,60 | 38,60 | 41,75 | -8,14% | 963,00 |
| 05.06.2026 | 45,75 | 46,75 | 44,55 | 45,45 | -2,88% | 2.142,00 |
| 04.06.2026 | 47,60 | 49,00 | 46,50 | 46,80 | -1,68% | - |
| 03.06.2026 | 49,05 | 51,50 | 47,55 | 47,60 | -3,05% | - |
| 02.06.2026 | 53,60 | 53,60 | 48,50 | 49,10 | -8,91% | 6.000,00 |
| 01.06.2026 | 48,45 | 54,10 | 48,30 | 53,90 | 12,06% | - |
| 29.05.2026 | 45,60 | 49,90 | 45,20 | 48,10 | 5,02% | 351,00 |
| 28.05.2026 | 46,25 | 47,15 | 45,35 | 45,80 | -0,33% | - |
| 27.05.2026 | 46,50 | 48,55 | 45,90 | 45,95 | -3,36% | - |
| 26.05.2026 | 46,30 | 48,05 | 45,15 | 47,55 | 2,48% | - |
| 25.05.2026 | 46,55 | 46,60 | 46,15 | 46,40 | 1,31% | - |
| 22.05.2026 | 47,75 | 49,80 | 45,80 | 45,80 | -3,68% | 63,00 |
| 21.05.2026 | 47,00 | 48,45 | 45,80 | 47,55 | 0,85% | - |
| 20.05.2026 | 46,10 | 47,30 | 45,20 | 47,15 | 1,84% | 7.200,00 |
| 19.05.2026 | 48,10 | 49,55 | 45,15 | 46,30 | -3,24% | 4.760,00 |
| 18.05.2026 | 46,75 | 50,30 | 46,05 | 47,85 | 0,53% | - |
| 15.05.2026 | 45,25 | 48,00 | 44,90 | 47,60 | 5,54% | 1.045,00 |
| 14.05.2026 | 47,20 | 47,80 | 44,80 | 45,10 | -6,72% | - |
| 13.05.2026 | 63,50 | 63,50 | 44,20 | 48,35 | -25,50% | 7.802,00 |
| 12.05.2026 | 67,00 | 67,60 | 63,50 | 64,90 | -3,57% | - |
| 11.05.2026 | 68,10 | 69,60 | 65,10 | 67,30 | -1,03% | - |
| 08.05.2026 | 68,60 | 68,80 | 63,30 | 68,00 | -0,73% | 2.760,00 |
| 07.05.2026 | 63,70 | 69,10 | 63,40 | 68,50 | 7,54% | - |
| 06.05.2026 | 66,20 | 66,40 | 62,90 | 63,70 | -3,34% | 8.876,00 |
| 05.05.2026 | 68,50 | 69,00 | 64,90 | 65,90 | -3,23% | 1.950,00 |
| 04.05.2026 | 68,60 | 69,90 | 67,30 | 68,10 | 6,91% | - |
| 30.04.2026 | 64,70 | 65,30 | 62,40 | 63,70 | -2,00% | - |
| 29.04.2026 | 66,20 | 66,70 | 64,90 | 65,00 | -1,96% | - |
| 28.04.2026 | 65,20 | 67,90 | 64,70 | 66,30 | 1,53% | - |
| 27.04.2026 | 64,60 | 65,50 | 63,00 | 65,30 | 1,24% | 570,00 |
| 24.04.2026 | 62,00 | 64,70 | 60,90 | 64,50 | 4,54% | 430,00 |
| 23.04.2026 | 65,10 | 65,30 | 60,10 | 61,70 | -5,51% | - |
| 22.04.2026 | 66,40 | 68,50 | 65,30 | 65,30 | -0,31% | 510,00 |
| 21.04.2026 | 64,10 | 67,40 | 63,70 | 65,50 | 3,15% | - |
| 20.04.2026 | 57,70 | 63,50 | 57,60 | 63,50 | 10,05% | - |
| 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% | - |