113,675€
-3,26%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 116,45 | 116,45 | 113,55 | 113,55 | -3,36% | 130,00 |
| 23.04.2024 | 114,20 | 117,50 | 113,60 | 117,50 | 2,71% | 123,00 |
| 22.04.2024 | 114,30 | 114,40 | 113,15 | 114,40 | 0,97% | 35,00 |
| 19.04.2024 | 113,80 | 113,95 | 112,20 | 113,30 | -1,44% | 586,00 |
| 18.04.2024 | 114,95 | 114,95 | 114,95 | 114,95 | -1,03% | 1,00 |
| 17.04.2024 | 115,95 | 116,15 | 114,65 | 116,15 | 0,78% | 43,00 |
| 16.04.2024 | 116,15 | 116,15 | 114,80 | 115,25 | -0,90% | 292,00 |
| 15.04.2024 | 120,30 | 120,50 | 116,30 | 116,30 | -2,64% | 268,00 |
| 12.04.2024 | 122,20 | 122,55 | 119,45 | 119,45 | -0,04% | 512,00 |
| 11.04.2024 | 122,00 | 122,00 | 119,35 | 119,50 | -3,59% | 254,00 |
| 10.04.2024 | 123,95 | 123,95 | 123,95 | 123,95 | 0,41% | 163,00 |
| 09.04.2024 | 123,95 | 123,95 | 123,45 | 123,45 | -1,56% | 31,00 |
| 08.04.2024 | 124,20 | 125,45 | 124,20 | 125,40 | 0,40% | 76,00 |
| 05.04.2024 | 124,20 | 124,90 | 124,00 | 124,90 | -0,28% | 140,00 |
| 04.04.2024 | 126,10 | 127,50 | 125,25 | 125,25 | -0,87% | 110,00 |
| 03.04.2024 | 126,90 | 127,45 | 126,25 | 126,35 | 0,40% | 154,00 |
| 02.04.2024 | 127,45 | 127,60 | 125,85 | 125,85 | -2,74% | 41,00 |
| 28.03.2024 | 126,40 | 129,40 | 126,00 | 129,40 | 2,94% | 135,00 |
| 27.03.2024 | 128,60 | 130,00 | 125,70 | 125,70 | -1,80% | 243,00 |
| 26.03.2024 | 126,60 | 128,00 | 126,60 | 128,00 | 0,39% | 261,00 |
| 25.03.2024 | 129,00 | 129,10 | 127,50 | 127,50 | -1,39% | 297,00 |
| 22.03.2024 | 128,90 | 129,30 | 127,20 | 129,30 | 0,86% | 218,00 |
| 21.03.2024 | 130,20 | 134,00 | 128,20 | 128,20 | -0,62% | 9.799,00 |
| 20.03.2024 | 125,50 | 129,40 | 125,50 | 129,00 | 2,95% | 199,00 |
| 19.03.2024 | 127,70 | 127,70 | 124,40 | 125,30 | -1,73% | 166,00 |
| 18.03.2024 | 124,20 | 127,50 | 124,20 | 127,50 | 2,57% | 433,00 |
| 15.03.2024 | 126,80 | 127,50 | 124,30 | 124,30 | -1,97% | 232,00 |
| 14.03.2024 | 130,50 | 131,00 | 126,80 | 126,80 | -4,23% | 195,00 |
| 13.03.2024 | 128,70 | 133,40 | 128,70 | 132,40 | 2,40% | 422,00 |
| 12.03.2024 | 127,30 | 129,70 | 127,00 | 129,30 | 2,13% | 161,00 |
| 11.03.2024 | 126,50 | 126,80 | 125,30 | 126,60 | 0,32% | 401,00 |
| 08.03.2024 | 130,90 | 131,20 | 126,20 | 126,20 | -3,52% | 549,00 |
| 07.03.2024 | 126,80 | 130,80 | 126,80 | 130,80 | 2,83% | 364,00 |
| 06.03.2024 | 126,70 | 128,00 | 125,60 | 127,20 | 1,27% | 152,00 |
| 05.03.2024 | 127,80 | 127,80 | 123,30 | 125,60 | -1,95% | 305,00 |
| 04.03.2024 | 129,10 | 129,10 | 128,10 | 128,10 | 0,31% | 555,00 |
| 01.03.2024 | 129,80 | 130,00 | 127,70 | 127,70 | -0,62% | 1.035,00 |
| 29.02.2024 | 127,50 | 129,50 | 127,50 | 128,50 | -0,08% | 566,00 |
| 28.02.2024 | 128,90 | 129,80 | 127,90 | 128,60 | -0,16% | 369,00 |
| 27.02.2024 | 123,60 | 129,00 | 123,60 | 128,80 | 3,37% | 539,00 |
| 26.02.2024 | 123,90 | 126,50 | 123,30 | 124,60 | 0,32% | 1.315,00 |
| 23.02.2024 | 126,20 | 129,50 | 123,50 | 124,20 | -1,11% | 7.769,00 |
| 22.02.2024 | 124,70 | 138,90 | 124,50 | 125,60 | 3,72% | 11.313,00 |
| 21.02.2024 | 116,20 | 127,00 | 116,10 | 121,10 | 3,24% | 823,00 |
| 20.02.2024 | 117,10 | 118,60 | 117,10 | 117,30 | -0,51% | 170,00 |
| 19.02.2024 | 117,90 | 117,90 | 117,90 | 117,90 | 0,26% | 9,00 |
| 16.02.2024 | 119,50 | 119,50 | 117,60 | 117,60 | -0,84% | 13,00 |
| 15.02.2024 | 120,50 | 121,10 | 118,10 | 118,60 | 1,54% | 814,00 |
| 14.02.2024 | 117,30 | 118,30 | 116,80 | 116,80 | -0,76% | 479,00 |
| 13.02.2024 | 119,80 | 119,80 | 116,70 | 117,70 | -1,18% | 1.061,00 |
| 12.02.2024 | 124,10 | 124,10 | 119,00 | 119,10 | -3,25% | 1.879,00 |
| 09.02.2024 | 122,20 | 123,10 | 122,20 | 123,10 | 0,90% | 94,00 |
| 08.02.2024 | 123,10 | 123,10 | 122,00 | 122,00 | -1,13% | 16,00 |
| 07.02.2024 | 120,00 | 123,40 | 120,00 | 123,40 | 3,78% | 63,00 |
| 06.02.2024 | 118,90 | 118,90 | 118,90 | 118,90 | -0,17% | 9,00 |
| 05.02.2024 | 118,70 | 119,10 | 118,70 | 119,10 | 0,68% | 37,00 |
| 02.02.2024 | 118,00 | 118,30 | 117,60 | 118,30 | 0,68% | 256,00 |
| 01.02.2024 | 117,50 | 117,50 | 117,50 | 117,50 | 0,21% | 16,00 |
| 31.01.2024 | 118,45 | 119,40 | 116,55 | 117,25 | -1,47% | - |
| 30.01.2024 | 119,00 | 119,00 | 119,00 | 119,00 | 0,51% | 17,00 |
| 29.01.2024 | 118,30 | 119,50 | 117,30 | 118,40 | 2,42% | 158,00 |
| 26.01.2024 | 115,50 | 115,80 | 115,50 | 115,60 | -0,43% | 117,00 |
| 25.01.2024 | 117,60 | 117,90 | 116,10 | 116,10 | -2,11% | 152,00 |
| 24.01.2024 | 118,70 | 118,80 | 118,60 | 118,60 | -0,34% | 36,00 |
| 23.01.2024 | 118,40 | 119,10 | 117,80 | 119,00 | 0,17% | 205,00 |
| 22.01.2024 | 117,10 | 120,20 | 117,10 | 118,80 | 2,24% | 128,00 |
| 19.01.2024 | 114,90 | 116,20 | 114,90 | 116,20 | 2,83% | 68,00 |
| 18.01.2024 | 113,00 | 113,00 | 113,00 | 113,00 | -1,82% | 66,00 |
| 17.01.2024 | 115,10 | 115,10 | 115,10 | 115,10 | -1,37% | 5,00 |
| 16.01.2024 | 113,90 | 116,70 | 113,80 | 116,70 | 1,97% | 306,00 |
| 15.01.2024 | 114,60 | 114,70 | 114,25 | 114,45 | -0,30% | - |
| 12.01.2024 | 113,60 | 116,50 | 113,60 | 114,80 | 0,26% | 224,00 |
| 11.01.2024 | 111,50 | 114,50 | 111,50 | 114,50 | 2,78% | 273,00 |
| 10.01.2024 | 112,10 | 112,10 | 110,70 | 111,40 | -0,27% | 31,00 |
| 09.01.2024 | 111,70 | 111,70 | 111,70 | 111,70 | 4,10% | 4,00 |
| 08.01.2024 | 108,30 | 108,30 | 107,30 | 107,30 | 1,32% | 6,00 |
| 05.01.2024 | 106,40 | 106,40 | 105,90 | 105,90 | -1,03% | 260,00 |
| 04.01.2024 | 107,00 | 107,00 | 106,60 | 107,00 | -0,37% | 211,00 |
| 03.01.2024 | 104,30 | 107,40 | 104,30 | 107,40 | -0,83% | 220,00 |
| 02.01.2024 | 111,90 | 111,90 | 106,40 | 108,30 | -3,73% | 92,00 |
| 29.12.2023 | 112,80 | 112,80 | 112,50 | 112,50 | -0,09% | 129,00 |
| 28.12.2023 | 113,10 | 113,90 | 112,60 | 112,60 | 0,09% | 107,00 |
| 27.12.2023 | 112,60 | 112,60 | 111,50 | 112,50 | 0,45% | 691,00 |
| 22.12.2023 | 109,70 | 112,00 | 109,70 | 112,00 | 2,10% | 76,00 |
| 21.12.2023 | 109,00 | 109,70 | 109,00 | 109,70 | -0,90% | 60,00 |
| 20.12.2023 | 108,00 | 110,70 | 108,00 | 110,70 | 1,28% | 251,00 |
| 19.12.2023 | 105,40 | 109,30 | 104,50 | 109,30 | 3,90% | 186,00 |
| 18.12.2023 | 102,60 | 105,20 | 102,60 | 105,20 | 2,24% | 70,00 |
| 15.12.2023 | 102,40 | 102,90 | 102,40 | 102,90 | 1,38% | 125,00 |
| 14.12.2023 | 101,90 | 103,70 | 101,50 | 101,50 | 1,10% | 159,00 |
| 13.12.2023 | 99,50 | 100,40 | 99,50 | 100,40 | 3,56% | 120,00 |
| 12.12.2023 | 96,20 | 96,95 | 96,15 | 96,95 | -0,56% | 66,00 |
| 11.12.2023 | 95,20 | 97,50 | 95,20 | 97,50 | -0,05% | 55,00 |
| 08.12.2023 | 95,05 | 97,55 | 95,05 | 97,55 | 3,72% | 56,00 |
| 07.12.2023 | 95,75 | 96,40 | 94,05 | 94,05 | -2,79% | 75,00 |
| 06.12.2023 | 97,70 | 97,70 | 96,75 | 96,75 | -1,17% | 45,00 |
| 05.12.2023 | 97,50 | 97,90 | 97,50 | 97,90 | 0,88% | 149,00 |
| 04.12.2023 | 97,50 | 97,50 | 96,40 | 97,05 | 0,26% | 43,00 |
| 01.12.2023 | 93,50 | 97,15 | 92,75 | 96,80 | 4,71% | 343,00 |
| 30.11.2023 | 94,10 | 94,10 | 92,45 | 92,45 | -0,86% | 256,00 |