112,450€
4,22%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 129,25 | 130,95 | 129,10 | 129,10 | 0,19% | 360,00 |
| 24.07.2025 | 129,00 | 129,35 | 128,85 | 128,85 | -1,60% | 56,00 |
| 23.07.2025 | 128,00 | 133,50 | 128,00 | 130,95 | -0,80% | 420,00 |
| 22.07.2025 | 132,05 | 132,05 | 131,25 | 132,00 | 0,00% | 200,00 |
| 21.07.2025 | 133,05 | 133,50 | 132,00 | 132,00 | 0,11% | 133,00 |
| 18.07.2025 | 133,60 | 133,60 | 131,85 | 131,85 | -1,71% | 18,00 |
| 17.07.2025 | 131,95 | 134,90 | 131,95 | 134,15 | 1,94% | 235,00 |
| 16.07.2025 | 125,40 | 131,60 | 125,40 | 131,60 | 4,16% | 83,00 |
| 15.07.2025 | 128,10 | 131,05 | 126,35 | 126,35 | -1,94% | 363,00 |
| 14.07.2025 | 130,35 | 130,60 | 128,85 | 128,85 | -0,77% | 551,00 |
| 11.07.2025 | 133,80 | 133,80 | 128,40 | 129,85 | -2,99% | 231,00 |
| 10.07.2025 | 134,45 | 134,45 | 133,85 | 133,85 | -1,44% | 8,00 |
| 09.07.2025 | 137,45 | 138,40 | 135,80 | 135,80 | -1,70% | 96,00 |
| 08.07.2025 | 139,05 | 140,85 | 138,15 | 138,15 | -0,72% | 129,00 |
| 07.07.2025 | 140,30 | 141,60 | 138,15 | 139,15 | -0,89% | 290,00 |
| 04.07.2025 | 140,40 | 140,40 | 140,40 | 140,40 | 0,39% | 28,00 |
| 03.07.2025 | 142,50 | 142,50 | 139,85 | 139,85 | 0,76% | 211,00 |
| 02.07.2025 | 136,55 | 140,00 | 136,45 | 138,80 | 1,76% | 382,00 |
| 01.07.2025 | 134,75 | 137,90 | 131,00 | 136,40 | 0,96% | 349,00 |
| 30.06.2025 | 135,80 | 136,20 | 134,75 | 135,10 | -0,04% | 164,00 |
| 27.06.2025 | 137,25 | 137,65 | 135,15 | 135,15 | -1,13% | 140,00 |
| 26.06.2025 | 135,75 | 136,70 | 133,70 | 136,70 | -0,94% | 90,00 |
| 25.06.2025 | 139,40 | 140,50 | 137,00 | 138,00 | -1,50% | 145,00 |
| 24.06.2025 | 137,30 | 140,15 | 137,30 | 140,10 | 2,79% | 115,00 |
| 23.06.2025 | 137,00 | 137,95 | 134,70 | 136,30 | -1,23% | 72,00 |
| 20.06.2025 | 137,75 | 138,95 | 137,75 | 138,00 | 0,84% | 195,00 |
| 19.06.2025 | 137,30 | 138,00 | 136,45 | 136,85 | 1,15% | 187,00 |
| 18.06.2025 | 137,30 | 138,50 | 132,65 | 135,30 | -1,02% | 442,00 |
| 17.06.2025 | 135,15 | 137,10 | 134,10 | 136,70 | 0,89% | 763,00 |
| 16.06.2025 | 128,00 | 135,50 | 128,00 | 135,50 | 4,43% | 454,00 |
| 13.06.2025 | 132,00 | 132,30 | 129,55 | 129,75 | -3,03% | 321,00 |
| 12.06.2025 | 135,05 | 135,70 | 133,60 | 133,80 | -0,89% | 123,00 |
| 11.06.2025 | 137,95 | 139,35 | 135,00 | 135,00 | -2,49% | 392,00 |
| 10.06.2025 | 135,20 | 138,55 | 134,20 | 138,45 | 2,67% | 279,00 |
| 09.06.2025 | 133,75 | 135,10 | 132,60 | 134,85 | 2,24% | 66,00 |
| 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 |