57,800€
-0,69%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 58,60 | 58,80 | 57,00 | 57,00 | -2,06% | 1.277,00 |
| 16.04.2026 | 59,80 | 62,00 | 57,00 | 58,20 | -1,36% | 2.182,00 |
| 15.04.2026 | 54,20 | 59,80 | 54,00 | 59,00 | 11,32% | 1.344,00 |
| 14.04.2026 | 55,80 | 57,20 | 52,00 | 53,00 | -4,33% | 1.992,00 |
| 13.04.2026 | 55,20 | 55,60 | 55,20 | 55,40 | 2,97% | 858,00 |
| 10.04.2026 | 57,40 | 58,20 | 53,80 | 53,80 | -7,88% | 1.316,00 |
| 09.04.2026 | 64,00 | 64,20 | 57,60 | 58,40 | -8,75% | 690,00 |
| 08.04.2026 | 73,40 | 73,40 | 64,00 | 64,00 | -10,61% | 1.824,00 |
| 07.04.2026 | 72,20 | 73,00 | 70,00 | 71,60 | 0,82% | 321,00 |
| 02.04.2026 | 76,90 | 79,24 | 71,02 | 71,02 | -8,88% | 1.122,00 |
| 01.04.2026 | 78,60 | 78,60 | 77,94 | 77,94 | 0,10% | 116,00 |
| 31.03.2026 | 77,32 | 78,00 | 77,06 | 77,86 | 2,21% | 425,00 |
| 30.03.2026 | 75,96 | 77,32 | 75,82 | 76,18 | 0,53% | 694,00 |
| 27.03.2026 | 76,00 | 76,44 | 75,78 | 75,78 | -1,76% | 769,00 |
| 26.03.2026 | 76,46 | 77,24 | 76,46 | 77,14 | -0,13% | 233,00 |
| 25.03.2026 | 76,16 | 77,24 | 76,16 | 77,24 | 0,97% | 272,00 |
| 24.03.2026 | 76,82 | 77,62 | 76,38 | 76,50 | -1,26% | 194,00 |
| 23.03.2026 | 75,36 | 78,24 | 75,36 | 77,48 | 1,65% | 944,00 |
| 20.03.2026 | 77,14 | 77,14 | 76,22 | 76,22 | -3,81% | 235,00 |
| 19.03.2026 | 78,04 | 79,24 | 77,16 | 79,24 | 0,58% | 683,00 |
| 18.03.2026 | 77,84 | 79,04 | 77,84 | 78,78 | 0,61% | 330,00 |
| 17.03.2026 | 76,64 | 79,46 | 76,02 | 78,30 | 2,70% | 719,00 |
| 16.03.2026 | 78,12 | 78,12 | 76,24 | 76,24 | -1,19% | 951,00 |
| 13.03.2026 | 75,98 | 77,16 | 75,00 | 77,16 | 2,52% | 1.008,00 |
| 12.03.2026 | 77,20 | 78,54 | 75,26 | 75,26 | -0,95% | 405,00 |
| 11.03.2026 | 78,50 | 78,50 | 75,50 | 75,98 | -1,73% | 396,00 |
| 10.03.2026 | 79,34 | 80,10 | 76,52 | 77,32 | -1,45% | 373,00 |
| 09.03.2026 | 80,14 | 80,14 | 77,00 | 78,46 | -2,17% | 3.667,00 |
| 06.03.2026 | 80,42 | 83,50 | 78,30 | 80,20 | 0,25% | 6.088,00 |
| 05.03.2026 | 71,94 | 80,00 | 71,94 | 80,00 | 11,70% | 2.901,00 |
| 04.03.2026 | 64,32 | 74,32 | 64,00 | 71,62 | 11,04% | 6.309,00 |
| 03.03.2026 | 61,48 | 64,50 | 61,06 | 64,50 | 2,38% | 1.857,00 |
| 02.03.2026 | 59,46 | 63,98 | 57,50 | 63,00 | 5,95% | 2.405,00 |
| 27.02.2026 | 60,10 | 60,44 | 58,62 | 59,46 | -1,33% | 796,00 |
| 26.02.2026 | 55,56 | 61,48 | 54,86 | 60,26 | 9,88% | 1.391,00 |
| 25.02.2026 | 55,36 | 56,22 | 52,46 | 54,84 | -1,72% | 1.870,00 |
| 24.02.2026 | 53,20 | 55,80 | 53,20 | 55,80 | 3,60% | 2.959,00 |
| 23.02.2026 | 56,26 | 57,10 | 53,42 | 53,86 | -4,67% | 1.182,00 |
| 20.02.2026 | 56,70 | 57,12 | 56,50 | 56,50 | 0,36% | 515,00 |
| 19.02.2026 | 58,36 | 59,18 | 56,00 | 56,30 | -4,12% | 1.738,00 |
| 18.02.2026 | 58,06 | 59,40 | 57,00 | 58,72 | 2,05% | 940,00 |
| 17.02.2026 | 58,42 | 58,42 | 56,46 | 57,54 | -1,57% | 257,00 |
| 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 |