211,550€
1,08%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 208,40 | 211,85 | 205,55 | 210,90 | 0,76% | - |
| 22.11.2024 | 210,00 | 211,30 | 203,70 | 209,30 | 0,63% | 840,00 |
| 21.11.2024 | 198,23 | 208,25 | 197,35 | 208,00 | 4,52% | - |
| 20.11.2024 | 174,90 | 202,00 | 174,90 | 199,00 | 15,63% | 1.970,00 |
| 19.11.2024 | 169,70 | 172,80 | 165,20 | 172,10 | 1,41% | 160,00 |
| 18.11.2024 | 171,05 | 172,05 | 167,65 | 169,70 | -0,44% | 245,00 |
| 15.11.2024 | 173,05 | 173,85 | 170,45 | 170,45 | -3,62% | 254,00 |
| 14.11.2024 | 175,50 | 178,25 | 175,00 | 176,85 | 2,11% | 571,00 |
| 13.11.2024 | 178,20 | 179,95 | 173,20 | 173,20 | -2,50% | 440,00 |
| 12.11.2024 | 172,10 | 179,85 | 172,00 | 177,65 | 2,84% | 619,00 |
| 11.11.2024 | 160,25 | 172,75 | 159,90 | 172,75 | 7,30% | 687,00 |
| 08.11.2024 | 159,10 | 161,00 | 157,20 | 161,00 | 1,35% | 140,00 |
| 07.11.2024 | 156,05 | 158,85 | 154,80 | 158,85 | 2,19% | 221,00 |
| 06.11.2024 | 157,80 | 157,95 | 155,45 | 155,45 | 2,88% | 165,00 |
| 05.11.2024 | 149,80 | 151,10 | 149,10 | 151,10 | 0,60% | 244,00 |
| 04.11.2024 | 149,90 | 151,55 | 149,35 | 150,20 | -0,92% | 163,00 |
| 01.11.2024 | 154,45 | 154,45 | 150,30 | 151,60 | -1,27% | 68,00 |
| 31.10.2024 | 154,00 | 154,00 | 152,80 | 153,55 | -1,06% | 56,00 |
| 30.10.2024 | 154,75 | 155,20 | 154,30 | 155,20 | -0,61% | 403,00 |
| 29.10.2024 | 151,85 | 156,15 | 151,85 | 156,15 | 2,39% | 162,00 |
| 28.10.2024 | 152,05 | 154,65 | 152,05 | 152,50 | 0,16% | 69,00 |
| 25.10.2024 | 149,80 | 152,90 | 149,80 | 152,25 | 1,87% | 46,00 |
| 24.10.2024 | 152,35 | 152,35 | 149,45 | 149,45 | -2,00% | 52,00 |
| 23.10.2024 | 155,20 | 155,20 | 152,50 | 152,50 | -1,33% | 134,00 |
| 22.10.2024 | 158,30 | 158,30 | 154,55 | 154,55 | -2,86% | 78,00 |
| 21.10.2024 | 158,95 | 160,80 | 156,20 | 159,10 | 0,28% | 321,00 |
| 18.10.2024 | 163,35 | 164,80 | 158,50 | 158,65 | -3,35% | 572,00 |
| 17.10.2024 | 158,30 | 165,60 | 158,30 | 164,15 | 3,60% | 563,00 |
| 16.10.2024 | 152,70 | 158,45 | 152,20 | 158,45 | 3,12% | 485,00 |
| 15.10.2024 | 149,33 | 153,68 | 148,83 | 153,65 | 0,29% | - |
| 14.10.2024 | 153,85 | 153,85 | 153,05 | 153,20 | -0,78% | 172,00 |
| 11.10.2024 | 152,15 | 154,40 | 151,30 | 154,40 | 1,55% | 190,00 |
| 10.10.2024 | 146,55 | 153,45 | 146,55 | 152,05 | 3,93% | 143,00 |
| 09.10.2024 | 143,10 | 146,30 | 143,10 | 146,30 | 1,63% | 157,00 |
| 08.10.2024 | 143,20 | 143,95 | 143,20 | 143,95 | -0,21% | 73,00 |
| 07.10.2024 | 145,80 | 145,80 | 143,00 | 144,25 | 1,12% | 95,00 |
| 04.10.2024 | 143,10 | 143,50 | 142,65 | 142,65 | -1,04% | 67,00 |
| 03.10.2024 | 144,15 | 144,15 | 144,15 | 144,15 | 0,24% | 1,00 |
| 02.10.2024 | 142,80 | 143,80 | 140,65 | 143,80 | -0,52% | 80,00 |
| 01.10.2024 | 150,75 | 150,80 | 143,65 | 144,55 | -3,15% | 483,00 |
| 30.09.2024 | 150,10 | 151,85 | 148,85 | 149,25 | -1,03% | 940,00 |
| 27.09.2024 | 154,25 | 154,25 | 150,75 | 150,80 | -2,14% | 254,00 |
| 26.09.2024 | 154,05 | 154,95 | 150,45 | 154,10 | 2,05% | 284,00 |
| 25.09.2024 | 145,90 | 151,00 | 145,90 | 151,00 | 3,11% | 63,00 |
| 24.09.2024 | 147,20 | 148,45 | 145,35 | 146,45 | -1,35% | 184,00 |
| 23.09.2024 | 144,95 | 148,45 | 144,25 | 148,45 | 3,45% | 345,00 |
| 20.09.2024 | 143,30 | 143,50 | 143,30 | 143,50 | -0,73% | 80,00 |
| 19.09.2024 | 146,00 | 146,00 | 144,55 | 144,55 | 0,03% | 53,00 |
| 18.09.2024 | 143,40 | 144,50 | 143,40 | 144,50 | 1,44% | 10,00 |
| 17.09.2024 | 140,65 | 143,45 | 140,50 | 142,45 | 0,85% | 95,00 |
| 16.09.2024 | 141,65 | 141,65 | 140,10 | 141,25 | -0,56% | 172,00 |
| 13.09.2024 | 138,85 | 142,05 | 138,25 | 142,05 | 1,83% | 218,00 |
| 12.09.2024 | 139,70 | 139,75 | 138,25 | 139,50 | 1,38% | 263,00 |
| 11.09.2024 | 138,35 | 139,40 | 136,55 | 137,60 | -1,71% | 334,00 |
| 10.09.2024 | 140,75 | 140,75 | 140,00 | 140,00 | -0,88% | 34,00 |
| 09.09.2024 | 140,60 | 144,70 | 140,60 | 141,25 | 0,75% | 475,00 |
| 06.09.2024 | 141,95 | 141,95 | 139,90 | 140,20 | -1,23% | 178,00 |
| 05.09.2024 | 143,00 | 144,15 | 141,85 | 141,95 | 0,67% | 240,00 |
| 04.09.2024 | 140,85 | 142,55 | 138,05 | 141,00 | -0,81% | 822,00 |
| 03.09.2024 | 149,15 | 150,15 | 142,15 | 142,15 | -5,64% | 202,00 |
| 02.09.2024 | 150,55 | 150,65 | 149,15 | 150,65 | 0,47% | 124,00 |
| 30.08.2024 | 147,55 | 149,95 | 147,30 | 149,95 | 2,01% | 150,00 |
| 29.08.2024 | 148,70 | 149,45 | 147,00 | 147,00 | -0,51% | 81,00 |
| 28.08.2024 | 149,00 | 150,65 | 146,90 | 147,75 | 0,44% | 133,00 |
| 27.08.2024 | 149,35 | 149,50 | 146,00 | 147,10 | -1,44% | 198,00 |
| 26.08.2024 | 151,20 | 155,00 | 147,50 | 149,25 | -0,43% | 500,00 |
| 23.08.2024 | 149,85 | 150,65 | 149,10 | 149,90 | 0,54% | 83,00 |
| 22.08.2024 | 152,40 | 153,45 | 149,10 | 149,10 | -1,65% | 264,00 |
| 21.08.2024 | 153,60 | 153,90 | 151,60 | 151,60 | -0,62% | 444,00 |
| 20.08.2024 | 154,15 | 155,35 | 152,55 | 152,55 | -0,29% | 403,00 |
| 19.08.2024 | 147,45 | 153,50 | 147,25 | 153,00 | 2,68% | 986,00 |
| 16.08.2024 | 148,50 | 149,45 | 148,50 | 149,00 | 2,05% | 110,00 |
| 15.08.2024 | 144,45 | 146,60 | 144,45 | 146,00 | 1,64% | 129,00 |
| 14.08.2024 | 145,30 | 145,35 | 142,00 | 143,65 | -0,45% | 262,00 |
| 13.08.2024 | 146,20 | 147,00 | 144,05 | 144,30 | -0,03% | 218,00 |
| 12.08.2024 | 149,55 | 149,60 | 144,00 | 144,35 | -2,20% | 260,00 |
| 09.08.2024 | 149,55 | 151,10 | 146,65 | 147,60 | -0,97% | 436,00 |
| 08.08.2024 | 143,00 | 149,05 | 142,10 | 149,05 | 2,55% | 304,00 |
| 07.08.2024 | 145,20 | 152,40 | 140,25 | 145,35 | 0,94% | 685,00 |
| 06.08.2024 | 138,50 | 144,00 | 137,10 | 144,00 | 5,11% | 313,00 |
| 05.08.2024 | 129,00 | 137,85 | 120,00 | 137,00 | 0,59% | 2.161,00 |
| 02.08.2024 | 135,50 | 136,20 | 131,95 | 136,20 | -0,15% | 338,00 |
| 01.08.2024 | 145,85 | 145,85 | 136,40 | 136,40 | -5,28% | 273,00 |
| 31.07.2024 | 144,80 | 145,65 | 143,30 | 144,00 | 2,45% | 307,00 |
| 30.07.2024 | 144,80 | 145,00 | 139,00 | 140,55 | -2,73% | 334,00 |
| 29.07.2024 | 145,20 | 146,05 | 144,20 | 144,50 | 0,42% | 301,00 |
| 26.07.2024 | 144,25 | 145,25 | 143,90 | 143,90 | -0,28% | 77,00 |
| 25.07.2024 | 148,45 | 148,45 | 140,45 | 144,30 | -3,25% | 909,00 |
| 24.07.2024 | 153,75 | 154,90 | 149,15 | 149,15 | -4,02% | 232,00 |
| 23.07.2024 | 152,35 | 156,05 | 151,30 | 155,40 | 1,94% | 642,00 |
| 22.07.2024 | 149,95 | 153,55 | 149,95 | 152,45 | 2,25% | 176,00 |
| 19.07.2024 | 148,60 | 151,15 | 148,60 | 149,10 | 1,33% | 140,00 |
| 18.07.2024 | 149,35 | 149,35 | 145,80 | 147,15 | 0,79% | 575,00 |
| 17.07.2024 | 153,55 | 153,55 | 146,00 | 146,00 | -5,32% | 507,00 |
| 16.07.2024 | 152,95 | 154,80 | 150,95 | 154,20 | 1,51% | 649,00 |
| 15.07.2024 | 153,55 | 154,05 | 151,90 | 151,90 | 0,50% | 708,00 |
| 12.07.2024 | 150,55 | 152,45 | 150,00 | 151,15 | 0,17% | 445,00 |
| 11.07.2024 | 150,90 | 151,85 | 147,45 | 150,90 | 0,60% | 2.134,00 |
| 10.07.2024 | 145,60 | 151,00 | 145,30 | 150,00 | 4,90% | 1.668,00 |
| 09.07.2024 | 143,45 | 144,45 | 141,25 | 143,00 | -0,94% | 159,00 |