80,440$
-1,83%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 80,82 | 81,33 | 79,09 | 80,35 | -1,94% | 55.208,00 |
| 23.10.2026 | 81,41 | 82,29 | 78,98 | 81,94 | -0,59% | 860.910,00 |
| 22.10.2026 | 78,30 | 84,19 | 78,30 | 82,43 | 4,75% | 1.122.418,00 |
| 21.10.2026 | 78,20 | 80,87 | 77,39 | 78,69 | -0,42% | 598.775,00 |
| 20.10.2026 | 76,98 | 80,83 | 76,91 | 79,02 | 2,68% | 763.304,00 |
| 19.10.2026 | 75,88 | 77,09 | 73,19 | 76,96 | 2,60% | 913.205,00 |
| 16.10.2026 | 80,04 | 81,57 | 74,24 | 75,01 | 0,41% | 1.191.985,00 |
| 15.10.2026 | 74,71 | 74,71 | 74,71 | 74,71 | 0,54% | 72,00 |
| 14.10.2026 | 72,09 | 74,54 | 71,13 | 74,31 | 3,58% | 727.105,00 |
| 13.10.2026 | 74,00 | 77,00 | 71,12 | 71,74 | -3,32% | 942.122,00 |
| 12.10.2026 | 76,68 | 77,18 | 73,51 | 74,20 | -3,08% | 848.486,00 |
| 09.10.2026 | 74,82 | 76,76 | 73,93 | 76,56 | 3,11% | 508.128,00 |
| 08.10.2026 | 73,40 | 75,05 | 72,46 | 74,25 | 1,75% | 807.928,00 |
| 07.10.2026 | 74,07 | 75,50 | 72,05 | 72,97 | -1,34% | 746.191,00 |
| 06.10.2026 | 74,60 | 75,09 | 72,14 | 73,96 | -0,20% | 980.358,00 |
| 05.10.2026 | 72,26 | 75,79 | 71,84 | 74,11 | 2,05% | 1.414.414,00 |
| 02.10.2026 | 73,98 | 74,03 | 71,04 | 72,62 | -0,95% | 735.013,00 |
| 01.10.2026 | 73,21 | 74,32 | 71,85 | 73,32 | 1,73% | 821.259,00 |
| 30.09.2026 | 71,30 | 73,75 | 70,21 | 72,07 | 1,51% | 625.771,00 |
| 29.09.2026 | 68,65 | 71,75 | 67,50 | 71,00 | 2,03% | 875.221,00 |
| 28.09.2026 | 71,43 | 72,94 | 69,18 | 69,59 | -5,69% | 1.014.632,00 |
| 25.09.2026 | 76,49 | 76,49 | 72,70 | 73,79 | -4,87% | 1.193.165,00 |
| 24.09.2026 | 76,91 | 85,00 | 75,65 | 77,57 | 1,00% | 2.062.713,00 |
| 23.09.2026 | 80,32 | 82,07 | 76,10 | 76,80 | -4,12% | 1.043.003,00 |
| 22.09.2026 | 84,40 | 85,37 | 79,12 | 80,10 | -4,01% | 1.162.078,00 |
| 21.09.2026 | 78,37 | 84,33 | 77,10 | 83,45 | 6,32% | 1.040.671,00 |
| 18.09.2026 | 80,16 | 81,92 | 77,84 | 78,49 | -1,76% | 1.511.144,00 |
| 17.09.2026 | 80,40 | 81,99 | 78,61 | 79,90 | -0,65% | 816.402,00 |
| 16.09.2026 | 81,03 | 82,86 | 79,00 | 80,42 | -2,50% | 601.575,00 |
| 15.09.2026 | 81,03 | 84,34 | 81,00 | 82,48 | -0,95% | 711.137,00 |
| 14.09.2026 | 77,80 | 85,26 | 77,75 | 83,27 | 8,74% | 1.734.795,00 |
| 11.09.2026 | 75,44 | 77,31 | 75,44 | 76,58 | 1,42% | 663.278,00 |
| 10.09.2026 | 74,08 | 76,49 | 72,82 | 75,51 | 1,74% | 818.027,00 |
| 09.09.2026 | 73,13 | 74,31 | 70,65 | 74,22 | 2,05% | 887.484,00 |
| 08.09.2026 | 75,16 | 75,22 | 69,27 | 72,73 | -4,57% | 2.214.027,00 |
| 04.09.2026 | 80,00 | 80,02 | 75,59 | 76,21 | -6,06% | 1.747.017,00 |
| 03.09.2026 | 88,03 | 89,80 | 81,10 | 81,13 | -6,41% | 1.527.266,00 |
| 02.09.2026 | 87,83 | 91,63 | 86,34 | 86,69 | -1,90% | 2.837.379,00 |
| 01.09.2026 | 86,44 | 96,80 | 86,44 | 88,37 | 0,10% | 2.196.974,00 |
| 31.08.2026 | 86,52 | 88,49 | 86,07 | 88,28 | 0,75% | 2.044.802,00 |
| 28.08.2026 | 85,32 | 88,87 | 85,32 | 87,62 | 2,17% | 949.624,00 |
| 27.08.2026 | 83,63 | 86,94 | 82,34 | 85,76 | 4,26% | 1.054.089,00 |
| 26.08.2026 | 84,02 | 84,90 | 81,63 | 82,26 | -4,48% | 1.057.077,00 |
| 25.08.2026 | 83,60 | 86,31 | 82,60 | 86,11 | 2,00% | 871.282,00 |
| 24.08.2026 | 81,87 | 85,88 | 81,24 | 84,42 | 2,86% | 1.178.070,00 |
| 21.08.2026 | 82,40 | 84,18 | 80,00 | 82,07 | -0,39% | 1.123.397,00 |
| 20.08.2026 | 77,89 | 82,48 | 77,00 | 82,39 | 5,73% | 1.645.431,00 |
| 19.08.2026 | 76,60 | 79,81 | 76,13 | 77,93 | 0,99% | 1.432.035,00 |
| 18.08.2026 | 75,48 | 78,05 | 74,54 | 77,16 | 4,65% | 2.986.635,00 |
| 17.08.2026 | 73,74 | 75,33 | 72,50 | 73,73 | -0,54% | 1.490.948,00 |
| 14.08.2026 | 78,00 | 78,60 | 73,17 | 74,13 | -7,59% | 2.081.150,00 |
| 13.08.2026 | 69,14 | 80,66 | 69,12 | 80,22 | 16,56% | 4.582.290,00 |
| 12.08.2026 | 65,34 | 69,58 | 64,93 | 68,82 | 3,05% | 1.391.716,00 |
| 11.08.2026 | 61,67 | 67,38 | 61,27 | 66,78 | 6,92% | 1.260.512,00 |
| 10.08.2026 | 59,80 | 62,51 | 59,66 | 62,46 | 3,75% | 896.603,00 |
| 07.08.2026 | 63,43 | 63,50 | 59,20 | 60,20 | -1,10% | 838.780,00 |
| 06.08.2026 | 62,79 | 63,54 | 60,64 | 60,87 | -5,73% | 1.081.914,00 |
| 05.08.2026 | 67,00 | 67,58 | 64,53 | 64,57 | -3,32% | 2.109.454,00 |
| 04.08.2026 | 56,46 | 68,32 | 56,00 | 66,79 | 17,51% | 3.554.455,00 |
| 03.08.2026 | 55,40 | 58,96 | 55,40 | 56,84 | 3,29% | 2.359.224,00 |
| 31.07.2026 | 52,31 | 55,34 | 51,62 | 55,03 | -2,81% | 2.539.699,00 |
| 30.07.2026 | 59,00 | 59,36 | 55,35 | 56,62 | -7,51% | 1.848.885,00 |
| 29.07.2026 | 58,55 | 62,77 | 58,00 | 61,22 | 4,58% | 1.872.195,00 |
| 28.07.2026 | 56,84 | 59,50 | 56,69 | 58,54 | 3,85% | 1.787.462,00 |
| 27.07.2026 | 52,92 | 57,50 | 52,43 | 56,37 | 9,65% | 1.597.779,00 |
| 24.07.2026 | 49,45 | 52,11 | 49,35 | 51,41 | 5,31% | 1.211.956,00 |
| 23.07.2026 | 49,58 | 49,67 | 47,59 | 48,82 | 0,37% | 1.286.754,00 |
| 22.07.2026 | 51,46 | 51,46 | 48,30 | 48,64 | -4,85% | 1.091.680,00 |
| 21.07.2026 | 50,74 | 53,00 | 50,60 | 51,12 | -4,14% | 1.024.381,00 |
| 20.07.2026 | 50,76 | 53,81 | 49,80 | 53,33 | 3,65% | 1.015.540,00 |
| 17.07.2026 | 52,15 | 53,70 | 50,98 | 51,45 | -2,56% | 1.323.719,00 |
| 16.07.2026 | 54,07 | 54,55 | 52,12 | 52,80 | -0,81% | 1.304.802,00 |
| 15.07.2026 | 53,05 | 54,12 | 52,82 | 53,23 | 0,99% | 1.149.816,00 |
| 14.07.2026 | 49,92 | 53,02 | 49,90 | 52,71 | 0,57% | 947.968,00 |
| 13.07.2026 | 51,08 | 53,25 | 50,72 | 52,41 | 4,53% | 1.392.360,00 |
| 10.07.2026 | 49,96 | 51,24 | 48,76 | 50,14 | 1,83% | 1.280.788,00 |
| 09.07.2026 | 45,83 | 49,31 | 45,62 | 49,24 | 3,10% | 1.399.801,00 |
| 08.07.2026 | 50,03 | 50,32 | 47,24 | 47,76 | -5,14% | 1.274.157,00 |
| 07.07.2026 | 51,39 | 52,50 | 50,27 | 50,35 | 0,28% | 1.085.412,00 |
| 06.07.2026 | 48,59 | 50,40 | 47,61 | 50,21 | 1,74% | 762.434,00 |
| 02.07.2026 | 49,00 | 50,33 | 48,50 | 49,35 | 0,94% | 1.352.718,00 |
| 01.07.2026 | 46,00 | 50,24 | 45,80 | 48,89 | 8,02% | 1.241.756,00 |
| 30.06.2026 | 44,87 | 46,25 | 44,42 | 45,26 | -1,86% | 929.775,00 |
| 29.06.2026 | 44,97 | 46,78 | 44,00 | 46,12 | 4,58% | 1.270.121,00 |
| 26.06.2026 | 42,35 | 44,47 | 42,35 | 44,10 | 5,78% | 1.102.375,00 |
| 25.06.2026 | 42,29 | 43,48 | 41,20 | 41,69 | -2,23% | 1.537.902,00 |
| 24.06.2026 | 40,21 | 42,76 | 40,16 | 42,64 | 5,47% | 1.366.954,00 |
| 23.06.2026 | 42,51 | 43,30 | 40,25 | 40,43 | -3,44% | 1.521.463,00 |
| 22.06.2026 | 42,36 | 43,35 | 41,07 | 41,87 | -1,45% | 1.224.332,00 |
| 18.06.2026 | 41,44 | 42,80 | 40,51 | 42,49 | 1,05% | 3.175.618,00 |
| 17.06.2026 | 44,39 | 45,21 | 41,85 | 42,05 | -5,60% | 1.579.053,00 |
| 16.06.2026 | 45,05 | 45,96 | 44,01 | 44,55 | -2,29% | 1.770.848,00 |
| 15.06.2026 | 46,61 | 47,59 | 45,24 | 45,59 | -0,70% | 1.770.789,00 |
| 12.06.2026 | 44,56 | 46,94 | 43,46 | 45,91 | 4,18% | 1.253.214,00 |
| 11.06.2026 | 45,00 | 45,66 | 42,66 | 44,07 | -4,49% | 2.357.680,00 |
| 10.06.2026 | 46,93 | 48,80 | 46,10 | 46,14 | -4,25% | 1.495.777,00 |
| 09.06.2026 | 47,23 | 49,35 | 46,90 | 48,19 | 0,21% | 1.736.563,00 |
| 08.06.2026 | 47,71 | 51,18 | 47,46 | 48,09 | -8,21% | 2.797.997,00 |
| 05.06.2026 | 53,06 | 54,26 | 51,33 | 52,39 | -2,44% | 1.616.109,00 |
| 04.06.2026 | 55,88 | 57,19 | 53,61 | 53,70 | -2,36% | 1.316.285,00 |