156,120$
-5,88%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 158,96 | 158,96 | 150,95 | 156,12 | -5,88% | 87.361,00 |
| 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 |
| 05.02.2025 | 226,50 | 227,30 | 222,79 | 224,85 | -1,13% | 589.897,00 |
| 04.02.2025 | 231,29 | 232,25 | 226,70 | 227,42 | -1,33% | 587.807,00 |
| 03.02.2025 | 225,41 | 231,07 | 223,00 | 230,49 | -3,52% | 1.144.510,00 |
| 31.01.2025 | 246,78 | 246,78 | 236,81 | 238,89 | -1,44% | 828.926,00 |
| 30.01.2025 | 242,26 | 245,98 | 238,62 | 242,39 | 0,10% | 561.166,00 |
| 29.01.2025 | 245,47 | 246,09 | 240,98 | 242,14 | -1,87% | 759.738,00 |
| 28.01.2025 | 235,36 | 247,11 | 233,09 | 246,76 | 5,26% | 1.045.565,00 |
| 27.01.2025 | 227,99 | 238,44 | 219,66 | 234,42 | -0,25% | 621.674,00 |
| 24.01.2025 | 237,17 | 241,42 | 234,12 | 235,01 | -0,66% | 413.310,00 |
| 23.01.2025 | 235,00 | 236,57 | 231,69 | 236,56 | 0,66% | 387.129,00 |
| 22.01.2025 | 238,17 | 240,79 | 230,52 | 235,00 | -1,33% | 790.062,00 |
| 21.01.2025 | 246,50 | 246,82 | 237,49 | 238,17 | -1,13% | 943.842,00 |
| 17.01.2025 | 244,21 | 245,18 | 240,17 | 240,89 | -0,34% | 549.571,00 |
| 16.01.2025 | 241,85 | 246,83 | 240,40 | 241,72 | -0,05% | 720.953,00 |
| 15.01.2025 | 239,00 | 244,10 | 235,81 | 241,84 | 2,32% | 1.134.528,00 |
| 14.01.2025 | 227,67 | 239,10 | 225,40 | 236,36 | 5,25% | 2.208.872,00 |
| 13.01.2025 | 222,53 | 229,43 | 220,75 | 224,58 | 2,73% | 1.217.262,00 |
| 10.01.2025 | 219,74 | 221,37 | 216,04 | 218,62 | -2,61% | 417.720,00 |
| 08.01.2025 | 221,80 | 226,51 | 220,19 | 224,49 | 1,71% | 450.455,00 |
| 07.01.2025 | 227,02 | 228,52 | 216,71 | 220,71 | -2,75% | 776.675,00 |
| 06.01.2025 | 225,25 | 228,00 | 223,55 | 226,95 | 1,89% | 645.931,00 |
| 03.01.2025 | 218,99 | 223,80 | 216,00 | 222,75 | 2,87% | 471.877,00 |
| 02.01.2025 | 214,18 | 216,85 | 208,00 | 216,53 | 0,92% | 551.401,00 |
| 31.12.2024 | 217,68 | 217,68 | 212,70 | 214,55 | -1,31% | 306.140,00 |
| 30.12.2024 | 214,80 | 218,25 | 212,81 | 217,39 | -0,42% | 442.770,00 |
| 27.12.2024 | 223,71 | 225,11 | 217,09 | 218,30 | -2,50% | 263.399,00 |
| 26.12.2024 | 224,88 | 226,54 | 222,76 | 223,90 | -1,03% | 284.790,00 |
| 24.12.2024 | 222,49 | 226,50 | 221,44 | 226,22 | 2,36% | 222.132,00 |
| 23.12.2024 | 220,34 | 222,03 | 218,50 | 221,00 | -0,17% | 627.211,00 |
| 20.12.2024 | 216,93 | 223,77 | 215,97 | 221,37 | 1,81% | 538.543,00 |
| 19.12.2024 | 217,66 | 226,00 | 215,69 | 217,43 | 1,19% | 694.726,00 |
| 18.12.2024 | 220,00 | 224,09 | 213,96 | 214,88 | -1,87% | 727.967,00 |
| 17.12.2024 | 215,79 | 219,37 | 214,36 | 218,98 | 1,05% | 469.842,00 |
| 16.12.2024 | 220,11 | 225,27 | 216,30 | 216,71 | -1,32% | 540.225,00 |
| 13.12.2024 | 224,00 | 225,98 | 218,13 | 219,61 | -2,18% | 528.549,00 |
| 12.12.2024 | 216,47 | 224,95 | 215,92 | 224,50 | 3,46% | 698.856,00 |
| 11.12.2024 | 214,67 | 217,95 | 212,34 | 216,99 | 2,63% | 352.854,00 |
| 10.12.2024 | 212,41 | 215,93 | 207,00 | 211,43 | -1,54% | 411.897,00 |
| 09.12.2024 | 216,80 | 219,94 | 213,36 | 214,74 | -2,25% | 515.288,00 |
| 06.12.2024 | 221,97 | 224,27 | 217,10 | 219,68 | -0,70% | 417.641,00 |
| 05.12.2024 | 226,78 | 228,07 | 220,18 | 221,22 | -3,54% | 670.286,00 |
| 04.12.2024 | 220,54 | 229,79 | 219,73 | 229,35 | 4,38% | 874.990,00 |
| 03.12.2024 | 220,22 | 225,43 | 218,09 | 219,72 | -0,36% | 530.535,00 |
| 02.12.2024 | 223,00 | 225,80 | 219,56 | 220,51 | -1,44% | 623.465,00 |
| 29.11.2024 | 218,75 | 224,27 | 218,59 | 223,74 | 2,21% | 283.476,00 |
| 27.11.2024 | 222,78 | 222,88 | 217,26 | 218,91 | -1,59% | 605.261,00 |
| 26.11.2024 | 221,50 | 224,33 | 219,00 | 222,44 | -0,43% | 681.972,00 |
| 25.11.2024 | 217,33 | 223,95 | 216,23 | 223,41 | 2,86% | 956.842,00 |
| 22.11.2024 | 214,00 | 217,87 | 211,40 | 217,20 | -0,90% | 1.270.172,00 |
| 21.11.2024 | 212,00 | 220,12 | 209,00 | 219,18 | 4,24% | 135.384,00 |
| 20.11.2024 | 209,00 | 213,86 | 198,00 | 210,27 | 14,31% | 2.670.826,00 |
| 19.11.2024 | 178,55 | 184,63 | 175,06 | 183,95 | 2,01% | 817.003,00 |
| 18.11.2024 | 181,72 | 182,24 | 178,07 | 180,33 | 0,18% | 590.469,00 |
| 15.11.2024 | 183,96 | 183,96 | 178,32 | 180,01 | -2,17% | 338.996,00 |
| 14.11.2024 | 184,53 | 188,13 | 183,45 | 184,01 | -0,15% | 349.905,00 |
| 13.11.2024 | 189,13 | 191,97 | 183,29 | 184,28 | -2,38% | 802.433,00 |
| 12.11.2024 | 183,75 | 192,00 | 183,64 | 188,78 | 2,85% | 731.332,00 |
| 11.11.2024 | 172,50 | 184,31 | 171,63 | 183,54 | 6,40% | 763.448,00 |
| 08.11.2024 | 171,35 | 172,80 | 169,29 | 172,50 | 0,27% | 379.577,00 |
| 07.11.2024 | 167,43 | 172,35 | 167,43 | 172,04 | 3,15% | 441.723,00 |