112,875€
-0,99%
Echtzeit-Aktienkurs Wix.com Ltd.
Bid:
Ask:
Aktienkurse zur Wix.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 113,45 | 113,78 | 112,80 | 113,43 | -0,83% | - |
| 18.04.2024 | 115,40 | 117,15 | 114,25 | 114,38 | -0,44% | - |
| 17.04.2024 | 116,25 | 118,25 | 114,75 | 114,88 | -1,31% | - |
| 16.04.2024 | 116,58 | 118,25 | 114,48 | 116,40 | -0,17% | 25,00 |
| 15.04.2024 | 119,75 | 120,48 | 115,83 | 116,60 | -2,43% | - |
| 12.04.2024 | 122,65 | 123,15 | 118,75 | 119,50 | -2,47% | 54,00 |
| 11.04.2024 | 122,15 | 123,08 | 119,23 | 122,53 | 0,39% | - |
| 10.04.2024 | 125,45 | 127,03 | 121,90 | 122,05 | -2,55% | - |
| 09.04.2024 | 124,28 | 127,15 | 123,83 | 125,25 | 0,78% | - |
| 08.04.2024 | 124,90 | 125,73 | 123,73 | 124,28 | -0,46% | - |
| 05.04.2024 | 124,25 | 125,90 | 123,70 | 124,85 | 0,40% | 20,00 |
| 04.04.2024 | 126,65 | 127,93 | 124,30 | 124,35 | -1,70% | 4,00 |
| 03.04.2024 | 127,23 | 127,95 | 126,05 | 126,50 | -0,96% | - |
| 02.04.2024 | 127,95 | 128,25 | 125,05 | 127,73 | 0,37% | - |
| 28.03.2024 | 126,40 | 131,90 | 125,65 | 127,25 | 0,95% | 10,00 |
| 27.03.2024 | 127,85 | 130,75 | 125,05 | 126,05 | -4,11% | - |
| 26.03.2024 | 127,00 | 132,40 | 126,55 | 131,45 | 3,26% | - |
| 25.03.2024 | 128,50 | 130,55 | 127,00 | 127,30 | -2,04% | 22,00 |
| 22.03.2024 | 129,00 | 129,95 | 127,20 | 129,95 | -1,37% | - |
| 21.03.2024 | 130,20 | 134,40 | 128,75 | 131,75 | -1,09% | 948,00 |
| 20.03.2024 | 125,00 | 133,25 | 125,00 | 133,20 | 7,29% | - |
| 19.03.2024 | 127,15 | 128,05 | 124,15 | 124,15 | -2,24% | 24,00 |
| 18.03.2024 | 124,60 | 131,05 | 124,60 | 127,00 | -0,51% | - |
| 15.03.2024 | 126,45 | 127,90 | 123,05 | 127,65 | 2,12% | - |
| 14.03.2024 | 130,50 | 131,10 | 124,55 | 125,00 | -4,91% | - |
| 13.03.2024 | 129,40 | 133,60 | 126,40 | 131,45 | 4,16% | 80,00 |
| 12.03.2024 | 127,00 | 130,00 | 125,70 | 126,20 | -0,51% | 32,00 |
| 11.03.2024 | 127,00 | 130,05 | 125,50 | 126,85 | -0,16% | 15,00 |
| 08.03.2024 | 130,20 | 130,85 | 125,45 | 127,05 | -2,57% | - |
| 07.03.2024 | 127,25 | 131,10 | 127,10 | 130,40 | 1,99% | 119,00 |
| 06.03.2024 | 125,95 | 128,30 | 125,75 | 127,85 | 1,67% | 219,00 |
| 05.03.2024 | 128,00 | 128,20 | 123,20 | 125,75 | -2,14% | 340,00 |
| 04.03.2024 | 128,50 | 130,10 | 127,85 | 128,50 | 0,00% | - |
| 01.03.2024 | 130,10 | 130,60 | 127,95 | 128,50 | -0,93% | - |
| 29.02.2024 | 128,40 | 129,90 | 127,75 | 129,70 | 0,97% | 50,00 |
| 28.02.2024 | 129,45 | 129,45 | 127,60 | 128,45 | -0,77% | - |
| 27.02.2024 | 123,90 | 129,55 | 123,90 | 129,45 | 4,40% | 43,00 |
| 26.02.2024 | 123,60 | 126,55 | 123,15 | 124,00 | -0,04% | 3,00 |
| 23.02.2024 | 127,10 | 128,50 | 123,40 | 124,05 | -1,16% | 134,00 |
| 22.02.2024 | 124,10 | 135,00 | 123,85 | 125,50 | 2,24% | 4.263,00 |
| 21.02.2024 | 116,15 | 130,50 | 115,80 | 122,75 | 6,05% | 92,00 |
| 20.02.2024 | 117,85 | 119,05 | 115,75 | 115,75 | -2,16% | - |
| 19.02.2024 | 118,25 | 118,55 | 118,00 | 118,30 | 0,04% | 40,00 |
| 16.02.2024 | 119,50 | 119,90 | 116,75 | 118,25 | -0,88% | - |
| 15.02.2024 | 120,95 | 121,55 | 118,10 | 119,30 | -1,16% | 6,00 |
| 14.02.2024 | 117,20 | 120,70 | 117,15 | 120,70 | 3,07% | - |
| 13.02.2024 | 119,95 | 120,05 | 114,30 | 117,10 | -2,46% | - |
| 12.02.2024 | 123,45 | 123,90 | 119,15 | 120,05 | -2,79% | - |
| 09.02.2024 | 121,55 | 124,30 | 121,55 | 123,50 | 1,60% | - |
| 08.02.2024 | 123,55 | 124,35 | 121,35 | 121,55 | -1,58% | 1.221,00 |
| 07.02.2024 | 120,05 | 124,50 | 119,80 | 123,50 | 2,87% | 836,00 |
| 06.02.2024 | 119,30 | 120,40 | 117,80 | 120,05 | 0,80% | - |
| 05.02.2024 | 118,30 | 119,25 | 116,95 | 119,10 | 0,63% | - |
| 02.02.2024 | 118,00 | 118,80 | 117,20 | 118,35 | 1,24% | - |
| 01.02.2024 | 117,75 | 119,35 | 115,95 | 116,90 | -0,38% | - |
| 31.01.2024 | 118,45 | 119,40 | 116,50 | 117,35 | -1,47% | - |
| 30.01.2024 | 119,20 | 119,50 | 117,30 | 119,10 | 0,04% | 564,00 |
| 29.01.2024 | 118,70 | 119,65 | 116,25 | 119,05 | 0,46% | 2,00 |
| 26.01.2024 | 116,30 | 119,05 | 115,60 | 118,50 | 1,24% | - |
| 25.01.2024 | 118,10 | 119,35 | 115,50 | 117,05 | -0,85% | - |
| 24.01.2024 | 119,40 | 120,65 | 116,35 | 118,05 | -0,67% | - |
| 23.01.2024 | 118,10 | 120,20 | 117,55 | 118,85 | 0,46% | - |
| 22.01.2024 | 117,25 | 122,10 | 117,20 | 118,30 | 1,41% | 44,00 |
| 19.01.2024 | 115,05 | 116,85 | 114,10 | 116,65 | 1,66% | - |
| 18.01.2024 | 115,00 | 117,65 | 112,85 | 114,75 | -0,04% | - |
| 17.01.2024 | 115,15 | 115,50 | 112,05 | 114,80 | -1,03% | - |
| 16.01.2024 | 113,80 | 116,95 | 113,60 | 116,00 | 1,35% | - |
| 15.01.2024 | 114,60 | 114,70 | 114,30 | 114,45 | 0,04% | - |
| 12.01.2024 | 114,05 | 116,45 | 113,35 | 114,40 | 0,26% | 1.012,00 |
| 11.01.2024 | 111,65 | 114,40 | 109,10 | 114,10 | 2,42% | - |
| 10.01.2024 | 111,75 | 112,45 | 110,60 | 111,40 | -0,36% | - |
| 09.01.2024 | 109,90 | 112,65 | 109,15 | 111,80 | 1,68% | - |
| 08.01.2024 | 107,80 | 110,95 | 107,50 | 109,95 | 1,90% | - |
| 05.01.2024 | 106,70 | 110,35 | 106,20 | 107,90 | 1,03% | - |
| 04.01.2024 | 107,60 | 107,90 | 106,20 | 106,80 | -0,70% | - |
| 03.01.2024 | 107,55 | 108,50 | 105,15 | 107,55 | -0,28% | - |
| 02.01.2024 | 111,55 | 111,80 | 106,65 | 107,85 | -4,47% | - |
| 29.12.2023 | 112,70 | 113,30 | 112,60 | 112,90 | -0,13% | - |
| 28.12.2023 | 113,10 | 113,95 | 112,60 | 113,05 | -0,31% | 442,00 |
| 27.12.2023 | 111,70 | 114,70 | 111,50 | 113,40 | 1,61% | - |
| 22.12.2023 | 110,00 | 112,20 | 109,85 | 111,60 | 1,13% | 35,00 |
| 21.12.2023 | 110,00 | 111,20 | 106,95 | 110,35 | 0,64% | 262,00 |
| 20.12.2023 | 108,50 | 111,45 | 107,55 | 109,65 | 1,34% | - |
| 19.12.2023 | 105,05 | 109,35 | 104,75 | 108,20 | 3,15% | 478,00 |
| 18.12.2023 | 102,70 | 105,40 | 102,15 | 104,90 | 1,80% | 8,00 |
| 15.12.2023 | 102,10 | 103,70 | 101,95 | 103,05 | 1,08% | 172,00 |
| 14.12.2023 | 101,65 | 103,90 | 100,85 | 101,95 | 0,30% | - |
| 13.12.2023 | 99,83 | 101,65 | 98,43 | 101,65 | 2,06% | 32,00 |
| 12.12.2023 | 96,93 | 99,80 | 96,48 | 99,60 | 2,87% | - |
| 11.12.2023 | 95,68 | 97,78 | 94,43 | 96,83 | 1,02% | 160,00 |
| 08.12.2023 | 94,78 | 97,70 | 94,35 | 95,85 | 1,03% | - |
| 07.12.2023 | 96,08 | 96,73 | 94,33 | 94,88 | -1,33% | - |
| 06.12.2023 | 98,13 | 98,50 | 95,93 | 96,15 | -0,77% | - |
| 05.12.2023 | 97,23 | 99,00 | 95,50 | 96,90 | -0,92% | - |
| 04.12.2023 | 96,88 | 98,55 | 96,53 | 97,80 | 5,33% | - |
| 01.12.2023 | 92,95 | 97,35 | 92,60 | 92,85 | -0,35% | 25,00 |
| 30.11.2023 | 93,23 | 94,00 | 92,00 | 93,18 | 0,13% | - |
| 29.11.2023 | 90,35 | 94,05 | 90,35 | 93,05 | 2,90% | - |
| 28.11.2023 | 89,45 | 91,75 | 88,35 | 90,43 | 1,09% | - |
| 27.11.2023 | 87,68 | 89,93 | 87,68 | 89,45 | 0,85% | - |