158,440$
-0,01%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 158,38 | 160,76 | 158,26 | 158,44 | -0,01% | 13.482,00 |
| 30.06.2025 | 159,25 | 161,00 | 157,02 | 158,46 | 0,28% | 867.934,00 |
| 27.06.2025 | 159,57 | 160,93 | 155,04 | 158,01 | -0,78% | 942.863,00 |
| 26.06.2025 | 160,80 | 160,97 | 155,98 | 159,26 | -0,32% | 615.737,00 |
| 25.06.2025 | 163,48 | 164,37 | 159,05 | 159,77 | -0,89% | 632.740,00 |
| 24.06.2025 | 161,70 | 163,90 | 160,38 | 161,21 | 1,59% | 958.989,00 |
| 23.06.2025 | 158,00 | 159,68 | 154,77 | 158,69 | 0,48% | 621.353,00 |
| 20.06.2025 | 157,97 | 159,72 | 155,82 | 157,92 | -0,37% | 1.088.888,00 |
| 18.06.2025 | 158,09 | 159,11 | 151,01 | 158,50 | 0,86% | 2.632.783,00 |
| 17.06.2025 | 155,82 | 157,96 | 154,52 | 157,15 | 0,33% | 876.686,00 |
| 16.06.2025 | 155,17 | 157,82 | 154,14 | 156,64 | 5,06% | 1.032.481,00 |
| 13.06.2025 | 150,30 | 151,75 | 146,96 | 149,10 | -3,65% | 2.182.486,00 |
| 12.06.2025 | 155,31 | 156,84 | 153,76 | 154,75 | -0,48% | 587.898,00 |
| 11.06.2025 | 159,01 | 159,10 | 154,57 | 155,50 | -1,97% | 823.501,00 |
| 10.06.2025 | 155,00 | 159,49 | 154,20 | 158,62 | 3,03% | 1.698.423,00 |
| 09.06.2025 | 152,73 | 155,84 | 151,71 | 153,96 | 1,08% | 833.314,00 |
| 06.06.2025 | 154,24 | 154,24 | 150,47 | 152,32 | -0,61% | 502.145,00 |
| 05.06.2025 | 153,06 | 154,58 | 152,26 | 153,25 | 0,00% | 554.934,00 |
| 04.06.2025 | 151,23 | 154,64 | 151,23 | 153,25 | 1,06% | 496.710,00 |
| 03.06.2025 | 147,82 | 152,30 | 145,64 | 151,65 | 1,81% | 1.102.001,00 |
| 02.06.2025 | 148,00 | 149,53 | 144,74 | 148,96 | 0,01% | 795.237,00 |
| 30.05.2025 | 150,12 | 152,27 | 147,45 | 148,95 | -1,31% | 1.137.972,00 |
| 29.05.2025 | 153,60 | 154,00 | 148,94 | 150,93 | -0,90% | 784.987,00 |
| 28.05.2025 | 152,00 | 156,56 | 151,78 | 152,30 | 0,09% | 911.260,00 |
| 27.05.2025 | 153,94 | 156,01 | 151,80 | 152,16 | 0,60% | 1.539.053,00 |
| 23.05.2025 | 154,19 | 156,76 | 150,96 | 151,26 | -2,41% | 1.340.953,00 |
| 22.05.2025 | 154,00 | 157,68 | 153,32 | 154,99 | 1,74% | 1.701.487,00 |
| 21.05.2025 | 167,80 | 168,30 | 151,46 | 152,34 | -16,18% | 4.600.281,00 |
| 20.05.2025 | 180,60 | 182,22 | 178,18 | 181,74 | 0,84% | 1.203.733,00 |
| 19.05.2025 | 179,69 | 181,27 | 177,02 | 180,22 | -1,38% | 456.634,00 |
| 16.05.2025 | 183,28 | 184,05 | 180,77 | 182,75 | -0,09% | 458.705,00 |
| 15.05.2025 | 187,07 | 187,72 | 181,85 | 182,91 | -3,53% | 664.966,00 |
| 14.05.2025 | 184,90 | 191,24 | 181,51 | 189,61 | 2,55% | 1.177.200,00 |
| 13.05.2025 | 179,82 | 186,96 | 178,97 | 184,89 | 2,88% | 1.073.838,00 |
| 12.05.2025 | 178,38 | 180,00 | 175,68 | 179,71 | 4,77% | 729.899,00 |
| 09.05.2025 | 172,17 | 175,75 | 169,95 | 171,53 | -0,43% | 722.704,00 |
| 08.05.2025 | 168,67 | 172,74 | 166,48 | 172,27 | 3,50% | 534.927,00 |
| 07.05.2025 | 165,31 | 168,40 | 164,71 | 166,45 | 1,41% | 393.457,00 |
| 06.05.2025 | 163,46 | 168,12 | 161,68 | 164,13 | -1,38% | 605.362,00 |
| 05.05.2025 | 165,21 | 169,75 | 163,96 | 166,43 | -0,24% | 454.949,00 |
| 02.05.2025 | 169,94 | 170,00 | 163,78 | 166,83 | -0,66% | 801.320,00 |
| 01.05.2025 | 169,73 | 173,02 | 167,40 | 167,93 | -0,85% | 499.299,00 |
| 30.04.2025 | 167,72 | 169,68 | 165,05 | 169,37 | -0,36% | 393.469,00 |
| 29.04.2025 | 165,23 | 171,11 | 165,03 | 169,98 | 3,16% | 414.597,00 |
| 28.04.2025 | 166,45 | 167,06 | 163,39 | 164,78 | -0,99% | 552.533,00 |
| 25.04.2025 | 166,56 | 168,99 | 165,27 | 166,44 | 0,73% | 338.187,00 |
| 24.04.2025 | 159,07 | 166,60 | 159,07 | 165,23 | 4,01% | 663.983,00 |
| 23.04.2025 | 161,42 | 164,89 | 157,39 | 158,86 | 2,75% | 755.068,00 |
| 22.04.2025 | 149,76 | 156,98 | 147,76 | 154,61 | 5,54% | 564.455,00 |
| 21.04.2025 | 158,43 | 158,43 | 146,22 | 146,50 | -8,30% | 837.731,00 |
| 17.04.2025 | 159,98 | 160,97 | 157,94 | 159,76 | -0,80% | 665.839,00 |
| 16.04.2025 | 158,05 | 163,96 | 158,05 | 161,05 | 0,15% | 501.306,00 |
| 15.04.2025 | 159,42 | 163,63 | 159,42 | 160,81 | 1,30% | 491.430,00 |
| 14.04.2025 | 162,25 | 163,62 | 156,62 | 158,74 | 0,15% | 371.663,00 |
| 11.04.2025 | 156,31 | 161,20 | 154,72 | 158,50 | 1,99% | 823.839,00 |
| 10.04.2025 | 162,17 | 162,17 | 150,81 | 155,41 | -5,82% | 711.581,00 |
| 09.04.2025 | 148,06 | 169,19 | 142,83 | 165,02 | 10,26% | 1.886.874,00 |
| 08.04.2025 | 153,05 | 157,00 | 145,50 | 149,66 | 1,56% | 1.466.882,00 |
| 07.04.2025 | 146,16 | 157,83 | 142,36 | 147,36 | -1,77% | 1.183.580,00 |
| 04.04.2025 | 150,74 | 152,44 | 143,72 | 150,01 | -3,85% | 1.297.682,00 |
| 03.04.2025 | 158,39 | 159,81 | 150,81 | 156,01 | -5,94% | 976.015,00 |
| 02.04.2025 | 160,33 | 168,81 | 160,33 | 165,87 | 1,14% | 546.323,00 |
| 01.04.2025 | 163,38 | 164,49 | 159,25 | 164,00 | 0,38% | 713.690,00 |
| 31.03.2025 | 163,00 | 164,91 | 159,27 | 163,38 | -1,79% | 887.734,00 |
| 28.03.2025 | 171,82 | 174,25 | 164,28 | 166,36 | -4,32% | 734.495,00 |
| 27.03.2025 | 168,84 | 175,83 | 165,94 | 173,88 | 3,11% | 623.385,00 |
| 26.03.2025 | 171,90 | 172,76 | 166,65 | 168,63 | -2,70% | 471.091,00 |
| 25.03.2025 | 174,67 | 178,41 | 172,52 | 173,31 | 0,32% | 631.513,00 |
| 24.03.2025 | 173,17 | 175,18 | 172,12 | 172,75 | 0,24% | 713.723,00 |
| 21.03.2025 | 170,34 | 172,64 | 165,29 | 172,33 | 1,89% | 1.017.255,00 |
| 20.03.2025 | 170,64 | 172,72 | 168,43 | 169,13 | -1,90% | 506.476,00 |
| 19.03.2025 | 170,61 | 173,00 | 169,28 | 172,41 | 2,56% | 958.812,00 |
| 18.03.2025 | 173,26 | 174,00 | 167,15 | 168,11 | -3,93% | 860.036,00 |
| 17.03.2025 | 172,22 | 176,97 | 170,59 | 174,99 | 1,39% | 793.487,00 |
| 14.03.2025 | 175,00 | 176,97 | 171,59 | 172,59 | -0,14% | 952.439,00 |
| 13.03.2025 | 174,45 | 174,45 | 169,31 | 172,83 | -1,24% | 538.297,00 |
| 12.03.2025 | 183,74 | 183,74 | 172,81 | 175,00 | -0,48% | 997.888,00 |
| 11.03.2025 | 170,87 | 175,84 | 169,54 | 175,84 | 3,19% | 1.248.912,00 |
| 10.03.2025 | 181,23 | 181,52 | 169,72 | 170,40 | -8,66% | 1.194.226,00 |
| 07.03.2025 | 186,05 | 190,93 | 178,50 | 186,56 | -0,24% | 1.495.777,00 |
| 06.03.2025 | 193,20 | 195,15 | 184,19 | 187,00 | -5,33% | 1.152.445,00 |
| 05.03.2025 | 190,26 | 197,85 | 189,18 | 197,53 | 4,91% | 680.473,00 |
| 04.03.2025 | 187,60 | 191,50 | 183,95 | 188,29 | -0,57% | 1.118.586,00 |
| 03.03.2025 | 200,32 | 202,43 | 188,34 | 189,37 | -5,64% | 654.391,00 |
| 28.02.2025 | 199,07 | 202,65 | 196,21 | 200,69 | -0,64% | 818.631,00 |
| 27.02.2025 | 202,00 | 207,45 | 195,62 | 201,99 | 1,42% | 1.031.762,00 |
| 26.02.2025 | 200,00 | 203,92 | 198,88 | 199,16 | -0,09% | 695.201,00 |
| 25.02.2025 | 201,04 | 203,92 | 194,73 | 199,34 | -1,54% | 1.055.129,00 |
| 24.02.2025 | 198,44 | 202,49 | 192,28 | 202,46 | 2,20% | 747.284,00 |
| 21.02.2025 | 204,00 | 207,22 | 197,37 | 198,11 | -2,72% | 919.816,00 |
| 20.02.2025 | 215,00 | 215,00 | 202,42 | 203,65 | -6,15% | 1.286.464,00 |
| 19.02.2025 | 234,84 | 239,73 | 211,57 | 217,00 | -4,73% | 2.901.250,00 |
| 18.02.2025 | 230,90 | 232,00 | 219,45 | 227,78 | 1,82% | 1.664.115,00 |
| 14.02.2025 | 223,85 | 224,50 | 220,86 | 223,70 | -1,10% | 608.096,00 |
| 13.02.2025 | 231,35 | 231,54 | 225,02 | 226,18 | -1,99% | 571.403,00 |
| 12.02.2025 | 224,59 | 232,50 | 224,55 | 230,78 | 1,48% | 624.650,00 |
| 11.02.2025 | 223,13 | 227,59 | 221,10 | 227,41 | 1,45% | 586.535,00 |
| 10.02.2025 | 220,84 | 224,17 | 216,61 | 224,17 | 1,75% | 910.497,00 |
| 07.02.2025 | 224,30 | 228,74 | 218,87 | 220,31 | -1,11% | 563.643,00 |
| 06.02.2025 | 225,70 | 226,43 | 220,48 | 222,78 | -0,92% | 319.540,00 |