113,050€
0,13%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 112,90 | 115,03 | 112,85 | 113,05 | 0,13% | - |
| 25.04.2024 | 113,83 | 113,83 | 110,58 | 112,90 | -0,81% | - |
| 24.04.2024 | 116,00 | 117,80 | 113,50 | 113,83 | -1,87% | - |
| 23.04.2024 | 114,10 | 117,78 | 113,73 | 116,00 | 1,67% | - |
| 22.04.2024 | 114,05 | 115,25 | 113,05 | 114,10 | 0,04% | - |
| 19.04.2024 | 114,48 | 114,65 | 112,33 | 114,05 | -0,37% | 35,00 |
| 18.04.2024 | 114,90 | 117,18 | 114,25 | 114,48 | -0,37% | - |
| 17.04.2024 | 116,58 | 117,20 | 114,78 | 114,90 | -1,44% | 60,00 |
| 16.04.2024 | 116,58 | 118,23 | 114,58 | 116,58 | 0,00% | 5,00 |
| 15.04.2024 | 119,40 | 120,50 | 115,85 | 116,58 | -2,37% | - |
| 12.04.2024 | 122,60 | 123,13 | 118,75 | 119,40 | -2,61% | - |
| 11.04.2024 | 122,15 | 123,08 | 119,30 | 122,60 | 0,37% | - |
| 10.04.2024 | 125,20 | 126,18 | 121,90 | 122,15 | -2,44% | - |
| 09.04.2024 | 124,30 | 127,15 | 123,83 | 125,20 | 0,72% | 1,00 |
| 08.04.2024 | 125,05 | 125,73 | 123,78 | 124,30 | -0,60% | - |
| 05.04.2024 | 124,45 | 125,88 | 123,65 | 125,05 | 0,48% | - |
| 04.04.2024 | 126,48 | 127,93 | 124,33 | 124,45 | -1,60% | - |
| 03.04.2024 | 127,30 | 127,93 | 126,08 | 126,48 | -0,65% | 30,00 |
| 02.04.2024 | 127,25 | 128,23 | 125,05 | 127,30 | 0,04% | - |
| 28.03.2024 | 126,45 | 130,35 | 125,75 | 127,25 | 0,63% | 10,00 |
| 27.03.2024 | 127,70 | 130,80 | 125,05 | 126,45 | -0,98% | 6,00 |
| 26.03.2024 | 126,95 | 128,85 | 126,35 | 127,70 | 0,59% | - |
| 25.03.2024 | 128,75 | 128,85 | 126,75 | 126,95 | -1,40% | 15,00 |
| 22.03.2024 | 128,70 | 129,70 | 127,20 | 128,75 | 0,04% | 2,00 |
| 21.03.2024 | 129,40 | 134,45 | 128,70 | 128,70 | -0,54% | 766,00 |
| 20.03.2024 | 125,65 | 131,10 | 125,50 | 129,40 | 2,98% | - |
| 19.03.2024 | 127,55 | 128,05 | 124,15 | 125,65 | -1,49% | - |
| 18.03.2024 | 124,55 | 128,10 | 124,55 | 127,55 | 2,41% | 45,00 |
| 15.03.2024 | 126,85 | 127,90 | 124,00 | 124,55 | -1,81% | - |
| 14.03.2024 | 130,30 | 131,05 | 126,30 | 126,85 | -2,65% | - |
| 13.03.2024 | 129,35 | 133,15 | 128,30 | 130,30 | 0,73% | 30,00 |
| 12.03.2024 | 126,15 | 129,95 | 126,15 | 129,35 | 2,54% | 80,00 |
| 11.03.2024 | 127,30 | 127,35 | 125,25 | 126,15 | -0,90% | 103,00 |
| 08.03.2024 | 130,30 | 130,95 | 125,45 | 127,30 | -2,30% | - |
| 07.03.2024 | 127,95 | 131,15 | 127,10 | 130,30 | 1,92% | - |
| 06.03.2024 | 125,75 | 128,05 | 125,40 | 127,85 | 1,67% | - |
| 05.03.2024 | 128,45 | 128,45 | 123,25 | 125,75 | -2,10% | 49,00 |
| 04.03.2024 | 128,45 | 130,05 | 127,95 | 128,45 | 0,00% | 8,00 |
| 01.03.2024 | 129,75 | 130,65 | 128,00 | 128,45 | -1,00% | 5,00 |
| 29.02.2024 | 128,65 | 129,85 | 127,80 | 129,75 | 0,86% | - |
| 28.02.2024 | 129,50 | 129,55 | 127,60 | 128,65 | -0,66% | 50,00 |
| 27.02.2024 | 124,10 | 129,60 | 124,10 | 129,50 | 4,35% | 8,00 |
| 26.02.2024 | 124,15 | 126,50 | 123,40 | 124,10 | -0,04% | 294,00 |
| 23.02.2024 | 125,50 | 128,60 | 123,35 | 124,15 | -1,08% | 268,00 |
| 22.02.2024 | 122,55 | 137,00 | 122,55 | 125,50 | 2,41% | 2.504,00 |
| 21.02.2024 | 115,90 | 130,80 | 115,90 | 122,55 | 5,74% | 55,00 |
| 20.02.2024 | 118,30 | 119,10 | 115,80 | 115,90 | -2,03% | 25,00 |
| 19.02.2024 | 117,85 | 118,60 | 117,85 | 118,30 | 0,38% | - |
| 16.02.2024 | 119,40 | 119,95 | 116,75 | 117,85 | -1,30% | - |
| 15.02.2024 | 120,55 | 121,95 | 118,15 | 119,40 | -0,95% | - |
| 14.02.2024 | 116,85 | 120,70 | 116,85 | 120,55 | 3,17% | 20,00 |
| 13.02.2024 | 119,80 | 120,05 | 114,35 | 116,85 | -2,46% | - |
| 12.02.2024 | 123,65 | 123,90 | 119,20 | 119,80 | -3,11% | - |
| 09.02.2024 | 121,60 | 124,35 | 121,45 | 123,65 | 1,81% | - |
| 08.02.2024 | 123,65 | 124,40 | 121,40 | 121,45 | -1,78% | 20,00 |
| 07.02.2024 | 119,50 | 124,55 | 119,50 | 123,65 | 3,47% | 2,00 |
| 06.02.2024 | 119,05 | 120,40 | 118,15 | 119,50 | 0,38% | - |
| 05.02.2024 | 118,45 | 119,30 | 116,90 | 119,05 | 0,51% | - |
| 02.02.2024 | 116,85 | 118,80 | 116,85 | 118,45 | 1,37% | - |
| 01.02.2024 | 116,85 | 119,35 | 115,95 | 116,85 | 0,00% | - |
| 31.01.2024 | 118,40 | 119,45 | 116,55 | 116,85 | -1,31% | - |
| 30.01.2024 | 118,95 | 119,50 | 117,30 | 118,40 | -0,46% | - |
| 29.01.2024 | 118,15 | 119,70 | 116,25 | 118,95 | 0,34% | - |
| 26.01.2024 | 116,55 | 119,05 | 115,60 | 118,55 | 1,72% | - |
| 25.01.2024 | 117,85 | 119,30 | 115,45 | 116,55 | -1,10% | - |
| 24.01.2024 | 118,50 | 120,65 | 116,40 | 117,85 | -0,55% | - |
| 23.01.2024 | 118,45 | 120,25 | 117,85 | 118,50 | 0,04% | - |
| 22.01.2024 | 116,65 | 122,10 | 116,65 | 118,45 | 1,54% | 100,00 |
| 19.01.2024 | 114,70 | 116,80 | 114,15 | 116,65 | 1,70% | - |
| 18.01.2024 | 114,90 | 117,65 | 112,90 | 114,70 | -0,17% | - |
| 17.01.2024 | 116,00 | 116,00 | 112,50 | 114,90 | -0,95% | - |
| 16.01.2024 | 114,45 | 117,00 | 113,70 | 116,00 | 1,35% | 40,00 |
| 15.01.2024 | 114,60 | 114,70 | 114,30 | 114,45 | -0,13% | - |
| 12.01.2024 | 114,35 | 116,50 | 113,35 | 114,60 | 0,22% | - |
| 11.01.2024 | 111,25 | 114,40 | 111,20 | 114,35 | 2,79% | - |
| 10.01.2024 | 111,70 | 112,50 | 110,65 | 111,25 | -0,40% | - |
| 09.01.2024 | 110,00 | 112,60 | 109,20 | 111,70 | 1,55% | - |
| 08.01.2024 | 107,85 | 111,00 | 107,50 | 110,00 | 1,99% | - |
| 05.01.2024 | 106,75 | 110,35 | 105,90 | 107,85 | 1,03% | - |
| 04.01.2024 | 107,40 | 107,90 | 106,15 | 106,75 | -0,61% | - |
| 03.01.2024 | 107,85 | 108,55 | 105,10 | 107,40 | -0,42% | 30,00 |
| 02.01.2024 | 112,70 | 112,75 | 106,70 | 107,85 | -4,30% | 27,00 |
| 29.12.2023 | 112,85 | 113,30 | 112,50 | 112,70 | -0,13% | - |
| 28.12.2023 | 113,25 | 113,95 | 112,70 | 112,85 | -0,35% | - |
| 27.12.2023 | 111,55 | 114,75 | 111,50 | 113,25 | 1,52% | 50,00 |
| 22.12.2023 | 110,10 | 112,00 | 109,90 | 111,55 | 1,32% | - |
| 21.12.2023 | 109,60 | 111,15 | 107,00 | 110,10 | 0,46% | - |
| 20.12.2023 | 107,75 | 111,50 | 107,55 | 109,60 | 1,72% | 10,00 |
| 19.12.2023 | 105,00 | 109,40 | 104,80 | 107,75 | 2,62% | - |
| 18.12.2023 | 102,65 | 105,40 | 102,10 | 105,00 | 2,29% | 20,00 |
| 15.12.2023 | 101,88 | 103,70 | 101,88 | 102,65 | 0,76% | - |
| 14.12.2023 | 101,55 | 103,90 | 100,90 | 101,88 | 0,32% | - |
| 13.12.2023 | 99,60 | 101,60 | 98,43 | 101,55 | 1,96% | - |
| 12.12.2023 | 96,68 | 99,83 | 96,48 | 99,60 | 3,03% | - |
| 11.12.2023 | 95,93 | 97,78 | 95,00 | 96,68 | 0,78% | - |
| 08.12.2023 | 94,80 | 97,68 | 94,40 | 95,93 | 1,19% | - |
| 07.12.2023 | 96,18 | 96,73 | 94,33 | 94,80 | -1,43% | - |
| 06.12.2023 | 97,70 | 98,55 | 95,95 | 96,18 | -1,56% | - |
| 05.12.2023 | 97,83 | 98,88 | 95,68 | 97,70 | -0,13% | - |
| 04.12.2023 | 97,25 | 98,55 | 96,45 | 97,83 | 0,59% | 115,00 |