121,042$
-0,60%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 121,12 | 121,99 | 120,16 | 121,07 | -0,57% | - |
18.04.2024 | 123,00 | 124,87 | 121,60 | 121,77 | -0,69% | 234.584,00 |
17.04.2024 | 123,87 | 125,10 | 122,26 | 122,62 | -0,77% | 292.766,00 |
16.04.2024 | 123,11 | 125,84 | 121,34 | 123,57 | -0,31% | 471.950,00 |
15.04.2024 | 128,16 | 128,16 | 123,05 | 123,96 | -2,50% | 421.947,00 |
12.04.2024 | 129,57 | 130,02 | 126,35 | 127,14 | -3,25% | 606.247,00 |
11.04.2024 | 130,02 | 132,19 | 127,71 | 131,41 | 0,13% | 573.058,00 |
10.04.2024 | 132,73 | 134,30 | 130,90 | 131,24 | -3,56% | 464.942,00 |
09.04.2024 | 135,20 | 138,24 | 134,63 | 136,09 | 0,92% | 329.346,00 |
08.04.2024 | 135,28 | 136,56 | 134,43 | 134,85 | -0,33% | 297.118,00 |
05.04.2024 | 134,67 | 136,38 | 133,40 | 135,30 | 0,51% | 290.697,00 |
04.04.2024 | 138,18 | 139,00 | 134,58 | 134,61 | -1,69% | 276.728,00 |
03.04.2024 | 136,71 | 138,57 | 136,48 | 136,92 | -0,46% | 217.865,00 |
02.04.2024 | 136,12 | 137,55 | 134,55 | 137,55 | 0,15% | 315.941,00 |
01.04.2024 | 137,67 | 138,10 | 135,61 | 137,35 | -0,09% | 355.857,00 |
28.03.2024 | 135,67 | 140,80 | 135,45 | 137,48 | 0,69% | 501.786,00 |
27.03.2024 | 141,00 | 141,89 | 135,28 | 136,54 | -1,09% | 525.928,00 |
26.03.2024 | 138,23 | 139,66 | 137,14 | 138,05 | 0,25% | 295.185,00 |
25.03.2024 | 139,62 | 140,10 | 137,53 | 137,70 | -1,18% | 317.103,00 |
22.03.2024 | 139,89 | 140,55 | 137,50 | 139,34 | -0,39% | 233.681,00 |
21.03.2024 | 143,47 | 146,21 | 139,74 | 139,89 | -1,34% | 528.920,00 |
20.03.2024 | 136,97 | 142,06 | 136,05 | 141,79 | 3,86% | 470.130,00 |
19.03.2024 | 136,81 | 138,65 | 134,71 | 136,52 | -1,44% | 375.884,00 |
18.03.2024 | 138,06 | 139,41 | 136,83 | 138,52 | 2,18% | 393.378,00 |
15.03.2024 | 137,31 | 138,25 | 135,14 | 135,57 | -2,02% | 537.842,00 |
14.03.2024 | 142,37 | 143,50 | 137,27 | 138,36 | -3,01% | 382.172,00 |
13.03.2024 | 140,21 | 145,79 | 140,21 | 142,65 | 0,98% | 1.060.632,00 |
12.03.2024 | 139,13 | 141,98 | 137,83 | 141,27 | 2,05% | 521.062,00 |
11.03.2024 | 138,15 | 139,18 | 137,07 | 138,43 | -0,44% | 356.174,00 |
08.03.2024 | 142,26 | 143,59 | 137,05 | 139,04 | -2,61% | 468.109,00 |
07.03.2024 | 140,00 | 143,49 | 139,88 | 142,76 | 2,45% | 565.355,00 |
06.03.2024 | 138,02 | 139,85 | 136,69 | 139,34 | 2,13% | 519.633,00 |
05.03.2024 | 137,92 | 139,04 | 133,85 | 136,44 | -2,27% | 573.556,00 |
04.03.2024 | 140,58 | 141,28 | 138,87 | 139,61 | 0,24% | 583.545,00 |
01.03.2024 | 140,00 | 141,55 | 138,63 | 139,28 | -0,63% | 606.990,00 |
29.02.2024 | 140,00 | 140,30 | 138,25 | 140,17 | 0,63% | 552.430,00 |
28.02.2024 | 139,21 | 140,22 | 138,16 | 139,29 | -0,81% | 487.557,00 |
27.02.2024 | 136,00 | 140,58 | 135,50 | 140,43 | 4,38% | 728.676,00 |
26.02.2024 | 133,72 | 137,24 | 133,18 | 134,54 | 0,24% | 569.185,00 |
23.02.2024 | 136,02 | 138,00 | 133,52 | 134,22 | -1,19% | 429.801,00 |
22.02.2024 | 139,50 | 139,50 | 134,28 | 135,84 | 2,21% | 856.793,00 |
21.02.2024 | 134,50 | 141,25 | 130,63 | 132,90 | 6,21% | 2.077.108,00 |
20.02.2024 | 126,07 | 128,92 | 125,12 | 125,13 | -1,67% | 1.082.462,00 |
16.02.2024 | 126,98 | 127,93 | 125,54 | 127,26 | -0,90% | 573.538,00 |
15.02.2024 | 130,31 | 130,96 | 127,02 | 128,42 | -0,91% | 606.086,00 |
14.02.2024 | 126,98 | 129,62 | 125,67 | 129,60 | 3,31% | 453.270,00 |
13.02.2024 | 124,05 | 126,91 | 122,50 | 125,45 | -3,00% | 671.435,00 |
12.02.2024 | 132,35 | 132,99 | 128,27 | 129,33 | -2,98% | 796.801,00 |
09.02.2024 | 132,41 | 134,14 | 131,21 | 133,30 | 1,80% | 457.686,00 |
08.02.2024 | 133,00 | 133,86 | 130,73 | 130,94 | -1,67% | 629.322,00 |
07.02.2024 | 130,10 | 134,21 | 130,01 | 133,16 | 3,01% | 653.765,00 |
06.02.2024 | 128,60 | 129,28 | 127,13 | 129,27 | 1,08% | 618.574,00 |
05.02.2024 | 126,62 | 128,22 | 125,23 | 127,89 | 0,11% | 521.718,00 |
02.02.2024 | 127,81 | 128,25 | 126,40 | 127,75 | 0,46% | 524.048,00 |
01.02.2024 | 127,90 | 129,37 | 125,91 | 127,17 | 0,23% | 787.081,00 |
31.01.2024 | 127,50 | 129,69 | 125,84 | 126,88 | -1,81% | 879.366,00 |
30.01.2024 | 128,87 | 129,51 | 127,06 | 129,22 | 0,23% | 662.517,00 |
29.01.2024 | 128,45 | 129,38 | 125,51 | 128,92 | 0,24% | 626.535,00 |
26.01.2024 | 126,90 | 129,35 | 125,52 | 128,61 | 1,36% | 539.972,00 |
25.01.2024 | 129,12 | 129,94 | 124,98 | 126,88 | -1,27% | 602.498,00 |
24.01.2024 | 131,03 | 131,55 | 126,72 | 128,51 | -0,40% | 733.518,00 |
23.01.2024 | 130,00 | 130,73 | 127,83 | 129,03 | 0,22% | 716.527,00 |
22.01.2024 | 128,42 | 133,09 | 128,42 | 128,75 | 1,26% | 678.745,00 |
19.01.2024 | 126,08 | 127,27 | 123,95 | 127,15 | 1,86% | 424.668,00 |
18.01.2024 | 126,65 | 127,59 | 122,38 | 124,83 | -0,24% | 447.953,00 |
17.01.2024 | 123,96 | 125,44 | 121,88 | 125,13 | -0,77% | 609.133,00 |
16.01.2024 | 123,63 | 127,27 | 123,63 | 126,10 | 0,61% | 682.714,00 |
12.01.2024 | 125,91 | 127,65 | 125,09 | 125,33 | 0,06% | 557.815,00 |
11.01.2024 | 122,06 | 125,51 | 121,59 | 125,26 | 2,52% | 694.154,00 |
10.01.2024 | 122,85 | 123,05 | 121,22 | 122,18 | -0,02% | 439.022,00 |
09.01.2024 | 119,20 | 122,99 | 119,20 | 122,21 | 1,52% | 528.066,00 |
08.01.2024 | 118,79 | 121,83 | 118,79 | 120,38 | 1,93% | 377.195,00 |
05.01.2024 | 116,90 | 121,27 | 116,75 | 118,10 | 1,04% | 455.609,00 |
04.01.2024 | 116,48 | 118,07 | 116,27 | 116,88 | -0,44% | 355.864,00 |
03.01.2024 | 114,18 | 118,50 | 114,18 | 117,40 | -0,51% | 571.288,00 |
02.01.2024 | 121,20 | 121,40 | 116,66 | 118,00 | -4,08% | 930.108,00 |
29.12.2023 | 125,00 | 126,46 | 122,93 | 123,02 | -1,61% | 383.155,00 |
28.12.2023 | 126,09 | 127,00 | 124,72 | 125,03 | -0,68% | 342.963,00 |
27.12.2023 | 124,59 | 127,42 | 124,59 | 125,89 | 1,02% | 423.366,00 |
26.12.2023 | 122,50 | 125,17 | 122,25 | 124,62 | 1,49% | 458.658,00 |
22.12.2023 | 122,06 | 123,53 | 121,27 | 122,79 | 1,20% | 670.710,00 |
21.12.2023 | 121,35 | 122,49 | 117,39 | 121,33 | 1,19% | 659.424,00 |
20.12.2023 | 117,70 | 122,15 | 117,70 | 119,90 | 0,88% | 916.711,00 |
19.12.2023 | 115,73 | 120,06 | 115,42 | 118,85 | 3,55% | 1.107.383,00 |
18.12.2023 | 112,00 | 115,13 | 110,75 | 114,77 | 2,15% | 398.372,00 |
15.12.2023 | 111,73 | 113,17 | 111,08 | 112,35 | 0,17% | 773.420,00 |
14.12.2023 | 111,27 | 114,38 | 111,27 | 112,16 | 1,42% | 728.052,00 |
13.12.2023 | 107,00 | 110,71 | 106,11 | 110,59 | 2,82% | 506.114,00 |
12.12.2023 | 104,43 | 107,80 | 103,53 | 107,56 | 3,18% | 642.792,00 |
11.12.2023 | 102,42 | 105,09 | 102,21 | 104,24 | 1,03% | 342.974,00 |
08.12.2023 | 102,41 | 105,42 | 102,41 | 103,18 | 0,64% | 235.858,00 |
07.12.2023 | 103,57 | 103,99 | 101,72 | 102,52 | -0,92% | 336.956,00 |
06.12.2023 | 105,95 | 106,41 | 103,31 | 103,47 | -1,89% | 321.740,00 |
05.12.2023 | 103,67 | 107,22 | 103,30 | 105,46 | -0,46% | 445.804,00 |
04.12.2023 | 104,76 | 106,83 | 104,62 | 105,95 | 0,24% | 849.478,00 |
01.12.2023 | 101,53 | 105,99 | 100,18 | 105,70 | 4,14% | 731.865,00 |
30.11.2023 | 102,33 | 102,41 | 100,13 | 101,50 | -0,60% | 481.511,00 |
29.11.2023 | 100,00 | 103,25 | 100,00 | 102,11 | 2,87% | 629.332,00 |
28.11.2023 | 97,15 | 100,87 | 97,07 | 99,26 | 1,28% | 392.573,00 |
27.11.2023 | 95,65 | 98,34 | 95,65 | 98,01 | 1,87% | 489.110,00 |