58,030€
-1,98%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 58,22 | 58,78 | 58,22 | 58,46 | -1,25% | 164,00 |
| 13.02.2026 | 59,40 | 60,12 | 58,64 | 59,20 | 2,21% | 727,00 |
| 12.02.2026 | 61,16 | 61,58 | 57,12 | 57,92 | -4,77% | 1.332,00 |
| 11.02.2026 | 63,64 | 63,68 | 59,06 | 60,82 | -3,89% | 2.416,00 |
| 10.02.2026 | 63,78 | 65,86 | 63,00 | 63,28 | -1,13% | 1.971,00 |
| 09.02.2026 | 63,76 | 64,52 | 60,12 | 64,00 | -0,59% | 1.807,00 |
| 06.02.2026 | 63,78 | 64,50 | 62,06 | 64,38 | 0,75% | 3.739,00 |
| 05.02.2026 | 67,68 | 68,00 | 63,58 | 63,90 | -5,53% | 992,00 |
| 04.02.2026 | 65,80 | 67,86 | 62,50 | 67,64 | 4,51% | 2.094,00 |
| 03.02.2026 | 70,46 | 71,10 | 64,66 | 64,72 | -8,35% | 1.636,00 |
| 02.02.2026 | 72,22 | 73,22 | 70,38 | 70,62 | -3,98% | 554,00 |
| 30.01.2026 | 74,39 | 75,29 | 73,43 | 73,55 | -1,99% | - |
| 29.01.2026 | 78,02 | 78,02 | 73,43 | 75,04 | -3,26% | - |
| 28.01.2026 | 74,02 | 80,86 | 73,05 | 77,57 | 6,79% | - |
| 27.01.2026 | 76,13 | 76,19 | 72,11 | 72,64 | -1,13% | - |
| 26.01.2026 | 74,81 | 75,07 | 72,36 | 73,47 | -1,12% | - |
| 23.01.2026 | 71,92 | 75,48 | 71,90 | 74,30 | 3,42% | 1.088,00 |
| 22.01.2026 | 69,18 | 73,52 | 69,16 | 71,84 | 5,83% | 2.242,00 |
| 21.01.2026 | 65,50 | 67,88 | 65,30 | 67,88 | 4,17% | 511,00 |
| 20.01.2026 | 67,98 | 67,98 | 65,16 | 65,16 | -4,68% | 1.036,00 |
| 19.01.2026 | 68,44 | 68,48 | 67,62 | 68,36 | -1,92% | 509,00 |
| 16.01.2026 | 72,18 | 73,00 | 69,70 | 69,70 | -4,07% | 945,00 |
| 15.01.2026 | 75,44 | 76,54 | 72,46 | 72,66 | -2,31% | 974,00 |
| 14.01.2026 | 77,70 | 77,70 | 74,38 | 74,38 | -4,57% | 2.961,00 |
| 13.01.2026 | 78,70 | 79,70 | 76,08 | 77,94 | -1,89% | 1.008,00 |
| 12.01.2026 | 81,86 | 81,90 | 78,60 | 79,44 | -3,66% | 1.019,00 |
| 09.01.2026 | 83,98 | 84,62 | 82,46 | 82,46 | -0,89% | 376,00 |
| 08.01.2026 | 85,02 | 85,94 | 82,50 | 83,20 | -4,65% | 357,00 |
| 07.01.2026 | 86,94 | 87,54 | 86,32 | 87,26 | 1,11% | 685,00 |
| 06.01.2026 | 86,94 | 86,94 | 85,16 | 86,30 | -0,96% | 188,00 |
| 05.01.2026 | 86,40 | 88,88 | 86,38 | 87,14 | -1,58% | 335,00 |
| 02.01.2026 | 88,22 | 89,46 | 88,00 | 88,54 | -0,36% | 141,00 |
| 30.12.2025 | 89,38 | 89,50 | 88,78 | 88,86 | -0,40% | 338,00 |
| 29.12.2025 | 90,02 | 90,02 | 88,82 | 89,22 | 0,31% | 763,00 |
| 23.12.2025 | 90,66 | 93,00 | 87,98 | 88,94 | -1,88% | 1.636,00 |
| 22.12.2025 | 89,18 | 90,64 | 89,00 | 90,64 | 2,74% | 903,00 |
| 19.12.2025 | 89,28 | 89,80 | 87,88 | 88,22 | -0,76% | 424,00 |
| 18.12.2025 | 88,68 | 91,26 | 88,68 | 88,90 | 0,25% | 251,00 |
| 17.12.2025 | 87,06 | 92,00 | 87,06 | 88,68 | 4,58% | 931,00 |
| 16.12.2025 | 82,48 | 84,80 | 82,20 | 84,80 | 2,07% | 214,00 |
| 15.12.2025 | 86,42 | 86,52 | 83,00 | 83,08 | -4,57% | 298,00 |
| 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 |