133,700€
0,41%
Echtzeit-Aktienkurs Wix.com Ltd
Bid:
Ask:
Aktienkurse zur Wix.com Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 134,05 | 134,85 | 131,90 | 131,90 | -0,94% | 138,00 |
| 05.06.2025 | 134,00 | 135,30 | 132,75 | 133,15 | -1,08% | 299,00 |
| 04.06.2025 | 133,80 | 135,55 | 132,75 | 134,60 | 1,66% | 130,00 |
| 03.06.2025 | 129,50 | 132,55 | 127,50 | 132,40 | 2,64% | 993,00 |
| 02.06.2025 | 129,95 | 130,00 | 126,30 | 129,00 | -1,53% | 398,00 |
| 30.05.2025 | 133,65 | 134,05 | 130,25 | 131,00 | -1,13% | 232,00 |
| 29.05.2025 | 138,45 | 138,45 | 131,35 | 132,50 | -1,85% | 128,00 |
| 28.05.2025 | 134,05 | 138,55 | 134,05 | 135,00 | -0,18% | 498,00 |
| 27.05.2025 | 134,50 | 137,85 | 133,90 | 135,25 | 0,52% | 701,00 |
| 26.05.2025 | 134,55 | 134,80 | 133,95 | 134,55 | 0,22% | 183,00 |
| 23.05.2025 | 137,35 | 138,30 | 134,00 | 134,25 | -1,65% | 688,00 |
| 22.05.2025 | 135,65 | 139,45 | 134,95 | 136,50 | 0,37% | 1.108,00 |
| 21.05.2025 | 165,00 | 165,00 | 135,30 | 136,00 | -14,47% | 2.933,00 |
| 20.05.2025 | 159,95 | 161,40 | 159,00 | 159,00 | -0,81% | 141,00 |
| 19.05.2025 | 161,90 | 161,90 | 158,80 | 160,30 | -2,32% | 299,00 |
| 16.05.2025 | 162,95 | 164,20 | 162,95 | 164,10 | 0,83% | 93,00 |
| 15.05.2025 | 168,35 | 169,15 | 162,75 | 162,75 | -3,70% | 202,00 |
| 14.05.2025 | 165,10 | 169,80 | 163,90 | 169,00 | 2,83% | 127,00 |
| 13.05.2025 | 161,60 | 167,10 | 160,45 | 164,35 | 1,51% | 78,00 |
| 12.05.2025 | 160,45 | 161,90 | 159,00 | 161,90 | 6,76% | 60,00 |
| 09.05.2025 | 153,15 | 154,65 | 151,65 | 151,65 | -0,23% | 36,00 |
| 08.05.2025 | 149,35 | 152,00 | 148,65 | 152,00 | 3,58% | 41,00 |
| 07.05.2025 | 145,90 | 147,65 | 145,30 | 146,75 | 2,16% | 38,00 |
| 06.05.2025 | 145,55 | 146,25 | 143,65 | 143,65 | -3,23% | 8,00 |
| 05.05.2025 | 147,00 | 148,45 | 146,10 | 148,45 | 1,64% | 18,00 |
| 02.05.2025 | 148,65 | 148,90 | 144,95 | 146,05 | -1,42% | 296,00 |
| 30.04.2025 | 149,00 | 149,10 | 147,00 | 148,15 | -1,23% | 168,00 |
| 29.04.2025 | 144,35 | 150,00 | 144,25 | 150,00 | 4,17% | 51,00 |
| 28.04.2025 | 144,00 | 144,00 | 144,00 | 144,00 | -2,70% | 30,00 |
| 25.04.2025 | 146,60 | 148,00 | 146,00 | 148,00 | 2,64% | 69,00 |
| 24.04.2025 | 139,00 | 145,55 | 139,00 | 144,20 | 3,11% | 24,00 |
| 23.04.2025 | 138,95 | 142,45 | 138,30 | 139,85 | 4,52% | 323,00 |
| 22.04.2025 | 127,15 | 133,80 | 127,05 | 133,80 | -5,27% | 362,00 |
| 17.04.2025 | 143,15 | 143,15 | 139,45 | 141,25 | 1,44% | 186,00 |
| 16.04.2025 | 139,05 | 142,35 | 139,05 | 139,25 | -1,28% | 146,00 |
| 15.04.2025 | 141,10 | 142,30 | 140,65 | 141,05 | -1,60% | 11,00 |
| 14.04.2025 | 142,00 | 143,35 | 141,05 | 143,35 | 5,17% | 74,00 |
| 11.04.2025 | 138,10 | 138,10 | 136,30 | 136,30 | -3,13% | 25,00 |
| 10.04.2025 | 148,65 | 148,65 | 138,10 | 140,70 | -7,98% | 120,00 |
| 09.04.2025 | 132,00 | 153,35 | 130,50 | 152,90 | 12,92% | 379,00 |
| 08.04.2025 | 135,80 | 143,45 | 133,70 | 135,40 | 1,01% | 486,00 |
| 07.04.2025 | 130,65 | 139,35 | 128,05 | 134,05 | -2,54% | 622,00 |
| 04.04.2025 | 140,20 | 142,15 | 131,80 | 137,55 | -2,55% | 703,00 |
| 03.04.2025 | 147,05 | 147,15 | 137,60 | 141,15 | -8,55% | 681,00 |
| 02.04.2025 | 151,50 | 154,35 | 149,15 | 154,35 | 2,66% | 483,00 |
| 01.04.2025 | 151,10 | 151,50 | 147,30 | 150,35 | -0,56% | 171,00 |
| 31.03.2025 | 151,90 | 151,90 | 147,10 | 151,20 | -0,85% | 235,00 |
| 28.03.2025 | 160,35 | 160,35 | 152,50 | 152,50 | -4,93% | 118,00 |
| 27.03.2025 | 157,45 | 160,40 | 155,30 | 160,40 | 2,89% | 9,00 |
| 26.03.2025 | 160,80 | 160,95 | 155,90 | 155,90 | -3,17% | 162,00 |
| 25.03.2025 | 160,75 | 161,75 | 159,65 | 161,00 | 0,63% | 209,00 |
| 24.03.2025 | 161,25 | 161,25 | 160,00 | 160,00 | 3,93% | 61,00 |
| 21.03.2025 | 155,20 | 156,00 | 153,95 | 153,95 | -0,65% | 110,00 |
| 20.03.2025 | 158,25 | 159,30 | 154,95 | 154,95 | -1,21% | 36,00 |
| 19.03.2025 | 153,30 | 156,95 | 153,30 | 156,85 | 2,28% | 70,00 |
| 18.03.2025 | 160,90 | 161,40 | 152,50 | 153,35 | -5,02% | 340,00 |
| 17.03.2025 | 158,65 | 161,45 | 157,25 | 161,45 | 0,94% | 119,00 |
| 14.03.2025 | 163,25 | 163,25 | 159,95 | 159,95 | 0,82% | 40,00 |
| 13.03.2025 | 159,25 | 161,20 | 155,75 | 158,65 | -2,13% | 189,00 |
| 12.03.2025 | 161,00 | 168,85 | 159,20 | 162,10 | 0,97% | 427,00 |
| 11.03.2025 | 156,95 | 160,65 | 152,50 | 160,55 | 1,94% | 2.571,00 |
| 10.03.2025 | 171,55 | 172,00 | 156,85 | 157,50 | -8,27% | 536,00 |
| 07.03.2025 | 172,70 | 176,20 | 164,65 | 171,70 | -0,20% | 666,00 |
| 06.03.2025 | 181,60 | 181,60 | 172,05 | 172,05 | -5,47% | 272,00 |
| 05.03.2025 | 177,45 | 182,00 | 175,50 | 182,00 | 2,05% | 2.468,00 |
| 04.03.2025 | 180,20 | 181,00 | 174,65 | 178,35 | -1,84% | 913,00 |
| 03.03.2025 | 192,50 | 193,15 | 180,05 | 181,70 | -5,51% | 500,00 |
| 28.02.2025 | 195,00 | 195,40 | 192,05 | 192,30 | -0,93% | 405,00 |
| 27.02.2025 | 191,90 | 199,50 | 187,90 | 194,10 | 1,68% | 156,00 |
| 26.02.2025 | 191,20 | 192,30 | 190,35 | 190,90 | 0,66% | 189,00 |
| 25.02.2025 | 193,55 | 193,55 | 184,80 | 189,65 | -1,66% | 340,00 |
| 24.02.2025 | 188,15 | 192,85 | 183,40 | 192,85 | 2,31% | 923,00 |
| 21.02.2025 | 194,85 | 195,55 | 188,50 | 188,50 | -3,92% | 377,00 |
| 20.02.2025 | 208,10 | 208,10 | 195,85 | 196,20 | -6,03% | 819,00 |
| 19.02.2025 | 218,90 | 233,00 | 203,10 | 208,80 | -2,11% | 2.791,00 |
| 18.02.2025 | 215,90 | 225,00 | 212,20 | 213,30 | -0,47% | 2.336,00 |
| 17.02.2025 | 214,70 | 214,70 | 212,50 | 214,30 | 1,04% | 211,00 |
| 14.02.2025 | 216,80 | 216,80 | 210,10 | 212,10 | -2,88% | 305,00 |
| 13.02.2025 | 222,20 | 223,70 | 217,30 | 218,40 | -0,36% | 276,00 |
| 12.02.2025 | 219,90 | 220,20 | 216,70 | 219,20 | 1,15% | 386,00 |
| 11.02.2025 | 215,70 | 218,00 | 214,50 | 216,70 | 0,28% | 789,00 |
| 10.02.2025 | 215,30 | 216,10 | 212,00 | 216,10 | 1,36% | 1.034,00 |
| 07.02.2025 | 215,30 | 219,90 | 211,20 | 213,20 | -0,33% | 518,00 |
| 06.02.2025 | 215,80 | 218,30 | 213,90 | 213,90 | -0,97% | 257,00 |
| 05.02.2025 | 218,10 | 218,10 | 213,40 | 216,00 | -1,37% | 430,00 |
| 04.02.2025 | 224,60 | 224,60 | 219,00 | 219,00 | -1,84% | 188,00 |
| 03.02.2025 | 227,40 | 230,00 | 218,80 | 223,10 | -3,21% | 886,00 |
| 31.01.2025 | 236,40 | 236,70 | 229,70 | 230,50 | -0,77% | 181,00 |
| 30.01.2025 | 235,00 | 235,00 | 232,30 | 232,30 | 0,00% | 169,00 |
| 29.01.2025 | 236,40 | 239,90 | 232,30 | 232,30 | -1,73% | 146,00 |
| 28.01.2025 | 225,30 | 236,40 | 224,40 | 236,40 | 7,45% | 444,00 |
| 27.01.2025 | 220,70 | 225,70 | 208,40 | 220,00 | -2,65% | 959,00 |
| 24.01.2025 | 224,20 | 226,00 | 224,10 | 226,00 | -0,35% | 190,00 |
| 23.01.2025 | 224,30 | 227,00 | 224,30 | 226,80 | -0,18% | 488,00 |
| 22.01.2025 | 231,10 | 231,10 | 222,10 | 227,20 | -1,22% | 868,00 |
| 21.01.2025 | 234,10 | 238,10 | 229,90 | 230,00 | -1,50% | 1.255,00 |
| 20.01.2025 | 232,70 | 234,10 | 232,00 | 233,50 | -1,48% | 117,00 |
| 17.01.2025 | 235,30 | 239,00 | 234,10 | 237,00 | 0,68% | 386,00 |
| 16.01.2025 | 236,80 | 239,50 | 233,30 | 235,40 | 0,43% | 231,00 |
| 15.01.2025 | 229,90 | 236,30 | 229,90 | 234,40 | 1,91% | 1.259,00 |