132,225€
2,46%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 131,75 | 137,10 | 130,40 | 136,00 | 5,39% | - |
| 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 |
| 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 |