82,570$
-0,91%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2026 | 81,03 | 84,34 | 81,00 | 82,58 | -0,83% | 851.865,00 |
| 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 |
| 03.06.2026 | 57,49 | 59,71 | 54,92 | 55,00 | -3,75% | 1.460.630,00 |
| 02.06.2026 | 59,79 | 60,05 | 56,36 | 57,14 | -8,75% | 1.777.531,00 |
| 01.06.2026 | 58,17 | 62,97 | 56,75 | 62,62 | 11,70% | 2.158.468,00 |
| 29.05.2026 | 53,63 | 58,20 | 51,40 | 56,06 | 6,48% | 2.995.179,00 |
| 28.05.2026 | 53,26 | 55,00 | 52,42 | 52,65 | -1,46% | 1.792.894,00 |
| 27.05.2026 | 54,35 | 56,61 | 53,32 | 53,43 | -3,45% | 1.780.646,00 |
| 26.05.2026 | 52,79 | 55,97 | 52,35 | 55,34 | 4,04% | 1.855.696,00 |
| 22.05.2026 | 55,20 | 57,93 | 53,09 | 53,19 | -3,75% | 1.866.737,00 |
| 21.05.2026 | 54,21 | 56,27 | 52,90 | 55,26 | 0,86% | 1.590.933,00 |
| 20.05.2026 | 53,02 | 55,07 | 52,43 | 54,79 | 2,54% | 2.027.948,00 |
| 19.05.2026 | 56,86 | 57,59 | 52,41 | 53,44 | -4,00% | 2.829.681,00 |
| 18.05.2026 | 55,72 | 58,53 | 54,90 | 55,66 | 1,81% | 2.564.186,00 |
| 15.05.2026 | 53,29 | 55,75 | 52,30 | 54,67 | 3,82% | 3.519.061,00 |
| 14.05.2026 | 55,25 | 56,02 | 52,07 | 52,66 | -4,77% | 4.778.579,00 |
| 13.05.2026 | 55,88 | 58,76 | 51,60 | 55,30 | -27,13% | 10.949.139,00 |
| 12.05.2026 | 79,18 | 79,33 | 74,47 | 75,88 | -4,32% | 1.563.184,00 |
| 11.05.2026 | 79,99 | 82,48 | 76,57 | 79,31 | -1,01% | 1.551.698,00 |
| 08.05.2026 | 78,36 | 80,67 | 74,51 | 80,12 | -0,47% | 1.565.624,00 |
| 07.05.2026 | 76,00 | 81,34 | 76,00 | 80,50 | 7,62% | 1.451.262,00 |
| 06.05.2026 | 76,50 | 76,50 | 73,91 | 74,80 | -2,89% | 1.017.164,00 |
| 05.05.2026 | 79,90 | 80,10 | 75,74 | 77,03 | -3,43% | 932.429,00 |
| 04.05.2026 | 79,91 | 81,92 | 78,66 | 79,77 | -1,03% | 830.331,00 |
| 01.05.2026 | 77,06 | 80,86 | 75,90 | 80,60 | 7,91% | 1.784.770,00 |
| 30.04.2026 | 75,04 | 76,19 | 72,44 | 74,69 | -1,41% | 1.141.203,00 |
| 29.04.2026 | 77,99 | 78,10 | 74,70 | 75,76 | -2,30% | 1.102.544,00 |
| 28.04.2026 | 77,60 | 79,55 | 76,01 | 77,54 | 1,32% | 882.212,00 |
| 27.04.2026 | 75,56 | 76,93 | 73,85 | 76,53 | 1,14% | 1.066.266,00 |
| 24.04.2026 | 73,05 | 75,88 | 71,07 | 75,67 | 5,24% | 1.088.076,00 |
| 23.04.2026 | 75,94 | 75,94 | 70,15 | 71,90 | -6,56% | 1.652.717,00 |