86,740€
-3,41%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 87,08 | 88,12 | 87,06 | 87,06 | -3,05% | 507,00 |
| 11.12.2025 | 89,56 | 89,80 | 89,56 | 89,80 | -1,58% | 54,00 |
| 10.12.2025 | 91,24 | 91,36 | 89,26 | 91,24 | 0,40% | 1.054,00 |
| 09.12.2025 | 86,88 | 90,88 | 86,38 | 90,88 | 5,36% | 767,00 |
| 08.12.2025 | 86,50 | 86,54 | 85,86 | 86,26 | -0,65% | 658,00 |
| 05.12.2025 | 88,28 | 89,24 | 86,82 | 86,82 | -1,79% | 129,00 |
| 04.12.2025 | 88,54 | 89,08 | 87,52 | 88,40 | 0,75% | 310,00 |
| 03.12.2025 | 82,80 | 88,48 | 81,60 | 87,74 | 6,71% | 526,00 |
| 02.12.2025 | 82,20 | 82,30 | 81,32 | 82,22 | 0,34% | 70,00 |
| 01.12.2025 | 82,20 | 82,28 | 81,46 | 81,94 | -0,70% | 1.287,00 |
| 28.11.2025 | 82,52 | 83,00 | 82,52 | 82,52 | -0,48% | 233,00 |
| 27.11.2025 | 82,34 | 82,92 | 82,34 | 82,92 | 2,22% | 35,00 |
| 26.11.2025 | 81,64 | 82,52 | 81,12 | 81,12 | -1,79% | 960,00 |
| 25.11.2025 | 81,00 | 83,44 | 80,58 | 82,60 | 2,00% | 797,00 |
| 24.11.2025 | 83,78 | 84,04 | 80,04 | 80,98 | -2,79% | 1.384,00 |
| 21.11.2025 | 86,46 | 86,54 | 81,56 | 83,30 | -2,69% | 399,00 |
| 20.11.2025 | 91,48 | 91,48 | 84,18 | 85,60 | -1,61% | 1.735,00 |
| 19.11.2025 | 110,60 | 113,00 | 87,00 | 87,00 | -20,91% | 3.369,00 |
| 18.11.2025 | 107,25 | 110,00 | 107,25 | 110,00 | 1,90% | 76,00 |
| 17.11.2025 | 109,30 | 110,00 | 106,35 | 107,95 | -0,42% | 430,00 |
| 14.11.2025 | 109,00 | 110,25 | 108,40 | 108,40 | -1,45% | 194,00 |
| 13.11.2025 | 113,50 | 113,80 | 110,00 | 110,00 | -5,05% | 202,00 |
| 12.11.2025 | 115,00 | 115,85 | 115,00 | 115,85 | -0,13% | 283,00 |
| 11.11.2025 | 113,80 | 116,00 | 112,55 | 116,00 | 1,49% | 616,00 |
| 10.11.2025 | 118,55 | 118,60 | 113,00 | 114,30 | -1,64% | 218,00 |
| 07.11.2025 | 118,10 | 118,80 | 116,00 | 116,20 | -1,98% | 143,00 |
| 06.11.2025 | 121,35 | 121,70 | 118,55 | 118,55 | -3,15% | 104,00 |
| 05.11.2025 | 120,35 | 122,40 | 120,30 | 122,40 | 2,09% | 80,00 |
| 04.11.2025 | 122,20 | 123,05 | 119,90 | 119,90 | -3,93% | 161,00 |
| 03.11.2025 | 126,80 | 127,85 | 124,50 | 124,80 | -1,07% | 462,00 |
| 31.10.2025 | 118,65 | 127,90 | 118,15 | 126,15 | 7,41% | 1.996,00 |
| 30.10.2025 | 115,90 | 117,55 | 115,90 | 117,45 | 1,08% | 301,00 |
| 29.10.2025 | 121,65 | 121,70 | 116,20 | 116,20 | -3,97% | 885,00 |
| 28.10.2025 | 119,75 | 122,00 | 119,05 | 121,00 | 0,75% | 2.751,00 |
| 27.10.2025 | 122,95 | 123,45 | 119,50 | 120,10 | -1,48% | 240,00 |
| 24.10.2025 | 121,75 | 122,25 | 118,50 | 121,90 | 0,74% | 383,00 |
| 23.10.2025 | 117,60 | 121,00 | 117,35 | 121,00 | 4,67% | 290,00 |
| 22.10.2025 | 115,05 | 115,75 | 115,05 | 115,60 | -2,03% | 232,00 |
| 21.10.2025 | 118,70 | 118,70 | 116,75 | 118,00 | 0,00% | 325,00 |
| 20.10.2025 | 112,55 | 118,00 | 112,55 | 118,00 | 5,78% | 195,00 |
| 17.10.2025 | 111,95 | 114,00 | 111,25 | 111,55 | -1,85% | 509,00 |
| 16.10.2025 | 117,45 | 117,45 | 113,65 | 113,65 | -2,49% | 510,00 |
| 15.10.2025 | 119,25 | 120,60 | 114,80 | 116,55 | -1,23% | 630,00 |
| 14.10.2025 | 116,75 | 118,00 | 115,00 | 118,00 | 0,00% | 113,00 |
| 13.10.2025 | 117,80 | 118,95 | 116,30 | 118,00 | 2,12% | 240,00 |
| 10.10.2025 | 120,45 | 120,50 | 114,70 | 115,55 | -3,71% | 733,00 |
| 09.10.2025 | 117,15 | 120,00 | 116,15 | 120,00 | 2,65% | 673,00 |
| 08.10.2025 | 119,40 | 119,45 | 116,90 | 116,90 | -1,43% | 617,00 |
| 07.10.2025 | 125,50 | 125,50 | 118,45 | 118,60 | -5,57% | 297,00 |
| 06.10.2025 | 130,70 | 130,80 | 121,00 | 125,60 | -3,83% | 2.313,00 |
| 03.10.2025 | 131,20 | 132,00 | 129,30 | 130,60 | -1,47% | 1.422,00 |
| 02.10.2025 | 132,25 | 135,60 | 130,30 | 132,55 | 2,71% | 388,00 |
| 01.10.2025 | 150,40 | 153,90 | 129,05 | 129,05 | -13,04% | 2.262,00 |
| 30.09.2025 | 154,10 | 154,10 | 147,00 | 148,40 | -1,49% | 519,00 |
| 29.09.2025 | 151,65 | 153,85 | 150,65 | 150,65 | 0,70% | 139,00 |
| 26.09.2025 | 149,00 | 149,65 | 147,85 | 149,60 | 0,50% | 713,00 |
| 25.09.2025 | 150,00 | 151,00 | 148,85 | 148,85 | -4,25% | 296,00 |
| 24.09.2025 | 151,65 | 155,45 | 150,50 | 155,45 | 3,77% | 355,00 |
| 23.09.2025 | 156,80 | 156,80 | 148,55 | 149,80 | -4,01% | 209,00 |
| 22.09.2025 | 155,05 | 156,05 | 153,95 | 156,05 | 0,55% | 312,00 |
| 19.09.2025 | 155,80 | 155,80 | 150,05 | 155,20 | -0,48% | 451,00 |
| 18.09.2025 | 154,85 | 161,80 | 154,20 | 155,95 | 2,56% | 794,00 |
| 17.09.2025 | 149,90 | 153,00 | 149,25 | 152,05 | 0,93% | 203,00 |
| 16.09.2025 | 144,75 | 152,00 | 144,75 | 150,65 | 2,55% | 681,00 |
| 15.09.2025 | 146,35 | 149,00 | 145,50 | 146,90 | 0,72% | 646,00 |
| 12.09.2025 | 145,30 | 145,90 | 144,00 | 145,85 | 1,28% | 321,00 |
| 11.09.2025 | 140,20 | 145,90 | 140,10 | 144,00 | 2,67% | 143,00 |
| 10.09.2025 | 143,50 | 144,35 | 138,05 | 140,25 | -0,53% | 913,00 |
| 09.09.2025 | 130,25 | 141,00 | 128,55 | 141,00 | 5,70% | 1.036,00 |
| 08.09.2025 | 131,45 | 135,20 | 126,00 | 133,40 | 2,58% | 581,00 |
| 05.09.2025 | 126,15 | 130,75 | 126,00 | 130,05 | 3,09% | 793,00 |
| 04.09.2025 | 124,65 | 126,15 | 121,30 | 126,15 | 4,08% | 2.603,00 |
| 03.09.2025 | 117,95 | 122,30 | 117,90 | 121,20 | 2,02% | 2.105,00 |
| 02.09.2025 | 118,50 | 119,50 | 118,50 | 118,80 | -1,57% | 468,00 |
| 01.09.2025 | 119,45 | 120,70 | 119,45 | 120,70 | -0,25% | 213,00 |
| 29.08.2025 | 117,95 | 121,00 | 117,95 | 121,00 | 2,85% | 386,00 |
| 28.08.2025 | 117,40 | 117,65 | 116,50 | 117,65 | 1,12% | 157,00 |
| 27.08.2025 | 113,15 | 116,35 | 113,15 | 116,35 | 2,74% | 150,00 |
| 26.08.2025 | 114,15 | 114,50 | 112,60 | 113,25 | -0,92% | 752,00 |
| 25.08.2025 | 113,00 | 114,30 | 112,15 | 114,30 | 1,60% | 1.069,00 |
| 22.08.2025 | 108,90 | 113,10 | 108,90 | 112,50 | 4,26% | 425,00 |
| 21.08.2025 | 108,80 | 108,80 | 107,35 | 107,90 | 0,28% | 194,00 |
| 20.08.2025 | 108,95 | 108,95 | 106,30 | 107,60 | -0,42% | 300,00 |
| 19.08.2025 | 110,65 | 111,00 | 108,05 | 108,05 | -2,75% | 399,00 |
| 18.08.2025 | 105,75 | 111,35 | 105,75 | 111,10 | 4,91% | 622,00 |
| 15.08.2025 | 103,55 | 106,25 | 102,75 | 105,90 | 4,23% | 615,00 |
| 14.08.2025 | 103,45 | 106,15 | 99,32 | 101,60 | -1,36% | 912,00 |
| 13.08.2025 | 100,90 | 103,00 | 99,50 | 103,00 | 2,74% | 497,00 |
| 12.08.2025 | 100,30 | 101,75 | 99,52 | 100,25 | 0,37% | 195,00 |
| 11.08.2025 | 105,05 | 108,70 | 99,88 | 99,88 | -5,51% | 1.495,00 |
| 08.08.2025 | 115,50 | 116,50 | 105,70 | 105,70 | -8,25% | 1.833,00 |
| 07.08.2025 | 111,40 | 118,20 | 110,80 | 115,20 | 3,78% | 2.449,00 |
| 06.08.2025 | 128,00 | 128,85 | 110,50 | 111,00 | -0,49% | 2.088,00 |
| 05.08.2025 | 113,75 | 115,10 | 109,60 | 111,55 | -2,23% | 939,00 |
| 04.08.2025 | 112,00 | 114,10 | 111,60 | 114,10 | 2,06% | 350,00 |
| 01.08.2025 | 118,20 | 118,60 | 111,80 | 111,80 | -5,53% | 411,00 |
| 31.07.2025 | 123,90 | 124,10 | 118,35 | 118,35 | -3,94% | 1.329,00 |
| 30.07.2025 | 128,15 | 128,45 | 123,20 | 123,20 | -4,42% | 293,00 |
| 29.07.2025 | 130,35 | 130,35 | 128,90 | 128,90 | -1,30% | 55,00 |
| 28.07.2025 | 130,60 | 130,80 | 130,60 | 130,60 | 1,16% | 335,00 |