119,880$
0,29%
Echtzeit-Aktienkurs Wix.com Ltd
Bid:
Ask:
Aktienkurse zur Wix.com Ltd Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 122,18 | 122,37 | 119,26 | 119,83 | 0,25% | 329.683,00 |
02.05.2024 | 119,86 | 120,59 | 117,58 | 119,53 | 0,46% | 457.072,00 |
01.05.2024 | 119,34 | 122,78 | 118,54 | 118,98 | 0,15% | 499.410,00 |
30.04.2024 | 120,26 | 121,26 | 118,58 | 118,80 | -2,00% | 352.575,00 |
29.04.2024 | 121,47 | 123,65 | 120,52 | 121,22 | 0,34% | 500.923,00 |
26.04.2024 | 122,19 | 122,90 | 120,65 | 120,81 | -0,31% | 417.880,00 |
25.04.2024 | 117,77 | 122,14 | 117,77 | 121,18 | -0,42% | 363.891,00 |
24.04.2024 | 124,55 | 126,15 | 121,36 | 121,69 | -2,01% | 448.357,00 |
23.04.2024 | 122,58 | 126,33 | 122,19 | 124,18 | 2,16% | 291.942,00 |
22.04.2024 | 121,96 | 122,82 | 120,31 | 121,55 | 0,12% | 344.161,00 |
19.04.2024 | 121,76 | 122,51 | 119,75 | 121,41 | -0,30% | 470.328,00 |
18.04.2024 | 123,00 | 124,87 | 121,60 | 121,77 | -0,69% | 234.068,00 |
17.04.2024 | 123,87 | 125,10 | 122,26 | 122,62 | -0,77% | 291.330,00 |
16.04.2024 | 123,11 | 125,84 | 121,34 | 123,57 | -0,31% | 419.719,00 |
15.04.2024 | 128,16 | 128,16 | 123,05 | 123,96 | -2,50% | 421.048,00 |
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% | 572.538,00 |
10.04.2024 | 132,73 | 134,30 | 130,90 | 131,24 | -3,50% | 422.284,00 |
09.04.2024 | 135,20 | 138,24 | 134,63 | 136,00 | 0,85% | 295.742,00 |
08.04.2024 | 135,28 | 136,56 | 134,43 | 134,85 | -0,33% | 294.026,00 |
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% | 246.498,00 |
03.04.2024 | 136,71 | 138,57 | 136,48 | 136,92 | -0,46% | 213.573,00 |
02.04.2024 | 136,12 | 137,55 | 134,55 | 137,55 | 0,15% | 274.090,00 |
01.04.2024 | 137,67 | 138,10 | 135,61 | 137,35 | -0,09% | 273.890,00 |
28.03.2024 | 135,67 | 140,80 | 135,45 | 137,48 | 0,67% | 501.786,00 |
27.03.2024 | 141,00 | 141,89 | 135,28 | 136,56 | -1,14% | 492.069,00 |
26.03.2024 | 138,23 | 139,66 | 137,14 | 138,13 | 0,31% | 269.154,00 |
25.03.2024 | 139,62 | 140,10 | 137,53 | 137,70 | -1,18% | 317.016,00 |
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% | 521.765,00 |
20.03.2024 | 136,97 | 142,06 | 136,05 | 141,79 | 3,86% | 406.469,00 |
19.03.2024 | 136,81 | 138,65 | 134,71 | 136,52 | -1,48% | 374.812,00 |
18.03.2024 | 138,06 | 139,41 | 136,83 | 138,58 | 2,22% | 323.354,00 |
15.03.2024 | 137,31 | 138,25 | 135,14 | 135,57 | -1,88% | 537.842,00 |
14.03.2024 | 142,37 | 143,50 | 137,27 | 138,17 | -3,13% | 328.620,00 |
13.03.2024 | 140,21 | 145,79 | 140,21 | 142,64 | 0,97% | 1.005.138,00 |
12.03.2024 | 139,13 | 141,98 | 137,83 | 141,27 | 2,07% | 519.164,00 |
11.03.2024 | 138,15 | 139,18 | 137,07 | 138,41 | -0,45% | 315.252,00 |
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% | 562.119,00 |
06.03.2024 | 138,02 | 139,85 | 136,69 | 139,34 | 2,13% | 516.516,00 |
05.03.2024 | 137,92 | 139,04 | 133,85 | 136,44 | -2,27% | 448.166,00 |
04.03.2024 | 140,58 | 141,28 | 138,87 | 139,61 | 0,24% | 433.814,00 |
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% | 409.574,00 |
28.02.2024 | 139,21 | 140,22 | 138,16 | 139,29 | -0,81% | 483.995,00 |
27.02.2024 | 136,00 | 140,58 | 135,50 | 140,43 | 4,38% | 682.852,00 |
26.02.2024 | 133,72 | 137,24 | 133,18 | 134,54 | 0,24% | 568.999,00 |
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% | 855.411,00 |
21.02.2024 | 134,50 | 141,25 | 130,63 | 132,90 | 6,21% | 2.019.939,00 |
20.02.2024 | 126,07 | 128,92 | 125,12 | 125,13 | -1,67% | 1.007.828,00 |
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% | 604.663,00 |
14.02.2024 | 126,98 | 129,62 | 125,67 | 129,60 | 3,31% | 452.989,00 |
13.02.2024 | 124,05 | 126,91 | 122,50 | 125,45 | -3,00% | 632.439,00 |
12.02.2024 | 132,35 | 132,99 | 128,27 | 129,33 | -2,98% | 791.594,00 |
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% | 509.599,00 |
07.02.2024 | 130,10 | 134,21 | 130,01 | 133,16 | 3,01% | 653.717,00 |
06.02.2024 | 128,60 | 129,28 | 127,13 | 129,27 | 1,08% | 581.180,00 |
05.02.2024 | 126,62 | 128,22 | 125,23 | 127,89 | 0,11% | 478.498,00 |
02.02.2024 | 127,81 | 128,25 | 126,40 | 127,75 | 0,52% | 524.048,00 |
01.02.2024 | 127,90 | 129,37 | 125,91 | 127,09 | 0,17% | 743.353,00 |
31.01.2024 | 127,50 | 129,69 | 125,84 | 126,88 | -1,81% | 814.353,00 |
30.01.2024 | 128,87 | 129,51 | 127,06 | 129,22 | 0,23% | 662.455,00 |
29.01.2024 | 128,45 | 129,38 | 125,51 | 128,92 | 0,24% | 604.451,00 |
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% | 567.295,00 |
24.01.2024 | 131,03 | 131,55 | 126,72 | 128,51 | -0,40% | 704.762,00 |
23.01.2024 | 130,00 | 130,73 | 127,83 | 129,03 | 0,22% | 715.051,00 |
22.01.2024 | 128,42 | 133,09 | 128,42 | 128,75 | 1,26% | 678.198,00 |
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% | 447.764,00 |
17.01.2024 | 123,96 | 125,44 | 121,88 | 125,13 | -0,77% | 548.899,00 |
16.01.2024 | 123,63 | 127,27 | 123,63 | 126,10 | 0,61% | 627.596,00 |
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% | 569.293,00 |
10.01.2024 | 122,85 | 123,05 | 121,22 | 122,18 | 0,04% | 437.606,00 |
09.01.2024 | 119,20 | 122,99 | 119,20 | 122,13 | 1,45% | 401.416,00 |
08.01.2024 | 118,79 | 121,83 | 118,79 | 120,38 | 1,93% | 355.261,00 |
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% | 326.653,00 |
03.01.2024 | 114,18 | 118,50 | 114,18 | 117,40 | -0,51% | 435.742,00 |
02.01.2024 | 121,20 | 121,40 | 116,66 | 118,00 | -4,08% | 929.283,00 |
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 | -0,71% | 341.986,00 |
27.12.2023 | 124,59 | 127,42 | 124,59 | 125,93 | 1,05% | 405.224,00 |
26.12.2023 | 122,50 | 125,17 | 122,25 | 124,62 | 1,49% | 458.639,00 |
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% | 659.414,00 |
20.12.2023 | 117,70 | 122,15 | 117,70 | 119,90 | 0,88% | 870.490,00 |
19.12.2023 | 115,73 | 120,06 | 115,42 | 118,85 | 3,55% | 898.275,00 |
18.12.2023 | 112,00 | 115,13 | 110,75 | 114,77 | 2,15% | 361.846,00 |
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% | 647.004,00 |
13.12.2023 | 107,00 | 110,71 | 106,11 | 110,59 | 2,82% | 487.203,00 |
12.12.2023 | 104,43 | 107,80 | 103,53 | 107,56 | 3,18% | 629.393,00 |
11.12.2023 | 102,42 | 105,09 | 102,21 | 104,24 | 1,03% | 317.558,00 |