Wix.com Ltd. WIX
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$73,35+1,22 (+1,69 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $73,42 | +1,79 % | $73,32 | $74,32 | $71,85 | 374,80K |
| 2026-09-30 | $72,13 | +1,73 % | $71,30 | $73,75 | $70,21 | 628,90K |
| 2026-09-29 | $70,90 | +1,87 % | $68,65 | $71,75 | $67,50 | 875,20K |
| 2026-09-28 | $69,60 | -5,68 % | $71,43 | $72,94 | $69,18 | 1,01M |
| 2026-09-25 | $73,79 | -4,82 % | $76,49 | $76,49 | $72,70 | 1,19M |
| 2026-09-24 | $77,53 | +0,95 % | $76,91 | $85,00 | $75,65 | 2,06M |
| 2026-09-23 | $76,80 | -4,12 % | $80,32 | $82,07 | $76,10 | 1,08M |
| 2026-09-22 | $80,10 | -4,11 % | $84,40 | $85,37 | $79,12 | 1,26M |
| 2026-09-21 | $83,53 | +6,42 % | $78,37 | $84,33 | $77,10 | 1,14M |
| 2026-09-18 | $78,49 | -1,76 % | $80,16 | $81,92 | $77,84 | 1,51M |
| 2026-09-17 | $79,90 | -0,62 % | $80,40 | $81,99 | $78,61 | 957,50K |
| 2026-09-16 | $80,40 | -2,64 % | $81,03 | $82,86 | $79,00 | 602,50K |
| 2026-09-15 | $82,58 | -0,90 % | $81,03 | $84,34 | $81,00 | 851,80K |
| 2026-09-14 | $83,33 | +8,81 % | $77,80 | $85,25 | $77,75 | 1,94M |
| 2026-09-11 | $76,58 | +1,40 % | $75,44 | $77,31 | $75,44 | 663,20K |
| 2026-09-10 | $75,52 | +1,74 % | $74,08 | $76,49 | $72,82 | 823,30K |
| 2026-09-09 | $74,23 | +2,08 % | $73,13 | $74,31 | $70,65 | 898,90K |
| 2026-09-08 | $72,72 | -4,58 % | $75,16 | $75,21 | $69,27 | 2,22M |
| 2026-09-04 | $76,21 | -6,15 % | $80,00 | $80,02 | $75,59 | 1,75M |
| 2026-09-03 | $81,20 | -6,33 % | $88,03 | $89,80 | $81,10 | 1,53M |
| 2026-09-02 | $86,69 | -1,91 % | $87,83 | $91,63 | $86,34 | 2,84M |
| 2026-09-01 | $88,38 | +0,14 % | $86,44 | $96,80 | $86,44 | 2,20M |
| 2026-08-31 | $88,25 | +0,72 % | $86,52 | $88,49 | $86,07 | 2,05M |
| 2026-08-28 | $87,62 | +2,17 % | $85,32 | $88,87 | $85,32 | 949,60K |
| 2026-08-27 | $85,76 | +4,22 % | $83,63 | $86,94 | $82,34 | 1,05M |
| 2026-08-26 | $82,29 | -4,38 % | $84,02 | $84,90 | $81,63 | 1,06M |
| 2026-08-25 | $86,06 | +1,94 % | $83,15 | $86,31 | $82,60 | 872,90K |
| 2026-08-24 | $84,42 | +2,86 % | $81,87 | $85,88 | $81,24 | 1,18M |
| 2026-08-21 | $82,07 | -0,39 % | $82,48 | $84,18 | $80,00 | 1,12M |
| 2026-08-20 | $82,39 | +5,78 % | $77,89 | $82,49 | $77,00 | 1,65M |
| 2026-08-19 | $77,89 | +0,95 % | $76,60 | $79,81 | $76,12 | 1,43M |
| 2026-08-18 | $77,16 | +4,67 % | $75,48 | $78,05 | $74,54 | 2,99M |
| 2026-08-17 | $73,72 | -0,55 % | $73,74 | $75,33 | $72,50 | 1,49M |
| 2026-08-14 | $74,13 | -7,41 % | $78,00 | $78,60 | $73,17 | 2,08M |
| 2026-08-13 | $80,06 | +16,45 % | $69,14 | $80,66 | $69,12 | 4,63M |
| 2026-08-12 | $68,75 | +3,06 % | $65,34 | $69,57 | $64,70 | 1,45M |
| 2026-08-11 | $66,71 | +6,86 % | $61,67 | $67,38 | $61,27 | 1,26M |
| 2026-08-10 | $62,42 | +3,70 % | $59,80 | $62,51 | $59,66 | 907,60K |
| 2026-08-07 | $60,20 | -1,12 % | $63,43 | $63,50 | $59,19 | 838,70K |
| 2026-08-06 | $60,88 | -5,71 % | $62,79 | $63,53 | $60,64 | 1,09M |
| 2026-08-05 | $64,57 | -3,31 % | $67,00 | $67,58 | $64,53 | 2,12M |
| 2026-08-04 | $66,78 | +17,49 % | $56,46 | $68,32 | $56,00 | 3,59M |
| 2026-08-03 | $56,84 | +3,29 % | $55,40 | $58,96 | $55,40 | 2,47M |
| 2026-07-31 | $55,03 | -2,91 % | $52,31 | $55,34 | $51,62 | 2,54M |
| 2026-07-30 | $56,68 | -7,42 % | $59,00 | $59,36 | $55,35 | 1,85M |
| 2026-07-29 | $61,22 | +4,56 % | $58,55 | $62,77 | $58,00 | 1,87M |
| 2026-07-28 | $58,55 | +3,92 % | $56,84 | $59,50 | $56,69 | 1,79M |
| 2026-07-27 | $56,34 | +9,59 % | $52,92 | $57,50 | $52,43 | 1,60M |
| 2026-07-24 | $51,41 | +5,28 % | $49,45 | $52,10 | $49,35 | 1,21M |
| 2026-07-23 | $48,83 | +0,35 % | $49,20 | $49,67 | $47,59 | 1,29M |
| 2026-07-22 | $48,66 | -4,81 % | $51,46 | $51,46 | $48,30 | 1,10M |
| 2026-07-21 | $51,12 | -4,20 % | $50,74 | $53,00 | $50,60 | 1,03M |
| 2026-07-20 | $53,36 | +3,71 % | $50,76 | $53,81 | $49,80 | 1,02M |
| 2026-07-17 | $51,45 | -2,54 % | $52,15 | $53,70 | $50,98 | 1,32M |
| 2026-07-16 | $52,79 | -0,83 % | $54,07 | $54,55 | $52,12 | 1,31M |
| 2026-07-15 | $53,23 | +0,99 % | $53,05 | $54,12 | $52,82 | 1,15M |
| 2026-07-14 | $52,71 | +0,57 % | $49,92 | $53,02 | $49,90 | 949,00K |
| 2026-07-13 | $52,41 | +4,53 % | $51,08 | $53,25 | $50,72 | 1,39M |
| 2026-07-10 | $50,14 | +1,83 % | $49,96 | $51,24 | $48,76 | 1,28M |
| 2026-07-09 | $49,24 | +3,10 % | $45,83 | $49,31 | $45,62 | 1,41M |
| 2026-07-08 | $47,76 | -5,16 % | $50,03 | $50,32 | $47,24 | 1,28M |
| 2026-07-07 | $50,36 | +0,30 % | $51,39 | $52,50 | $50,27 | 1,09M |
| 2026-07-06 | $50,21 | +1,74 % | $48,58 | $50,40 | $47,61 | 762,70K |
| 2026-07-02 | $49,35 | +0,96 % | $49,00 | $50,33 | $48,50 | 1,35M |
| 2026-07-01 | $48,88 | +7,74 % | $46,00 | $50,24 | $45,80 | 1,25M |
| 2026-06-30 | $45,37 | -1,63 % | $44,87 | $46,25 | $44,42 | 932,30K |
| 2026-06-29 | $46,12 | +4,58 % | $44,97 | $46,78 | $44,00 | 1,27M |
| 2026-06-26 | $44,10 | +5,70 % | $42,35 | $44,47 | $42,35 | 1,10M |
| 2026-06-25 | $41,72 | -2,07 % | $42,29 | $43,48 | $41,20 | 1,54M |
| 2026-06-24 | $42,60 | +5,37 % | $40,21 | $42,76 | $40,16 | 1,37M |
| 2026-06-23 | $40,43 | -3,42 % | $42,51 | $43,30 | $40,25 | 1,53M |
| 2026-06-22 | $41,86 | -1,48 % | $42,36 | $43,35 | $41,07 | 1,23M |
| 2026-06-18 | $42,49 | +1,05 % | $41,44 | $42,80 | $40,51 | 3,18M |
| 2026-06-17 | $42,05 | -5,60 % | $44,38 | $45,21 | $41,85 | 1,58M |
| 2026-06-16 | $44,54 | -2,29 % | $45,05 | $45,96 | $44,01 | 1,77M |
| 2026-06-15 | $45,59 | -0,70 % | $46,61 | $47,59 | $45,24 | 1,79M |
| 2026-06-12 | $45,91 | +4,18 % | $44,56 | $46,94 | $43,46 | 1,25M |
| 2026-06-11 | $44,07 | -4,63 % | $45,00 | $45,66 | $42,66 | 2,36M |
| 2026-06-10 | $46,21 | -4,17 % | $46,93 | $48,80 | $46,10 | 1,50M |
| 2026-06-09 | $48,22 | +0,02 % | $47,23 | $49,35 | $46,90 | 1,77M |
| 2026-06-08 | $48,21 | -7,98 % | $47,71 | $51,18 | $47,46 | 2,83M |
| 2026-06-05 | $52,39 | -2,44 % | $53,06 | $54,26 | $51,33 | 1,62M |
| 2026-06-04 | $53,70 | -2,50 % | $55,88 | $57,19 | $53,60 | 1,34M |
| 2026-06-03 | $55,08 | -3,50 % | $57,84 | $59,71 | $54,92 | 1,55M |
| 2026-06-02 | $57,07 | -8,75 % | $59,78 | $60,23 | $56,36 | 1,82M |
| 2026-06-01 | $62,54 | +11,56 % | $58,17 | $62,97 | $56,75 | 2,21M |
| 2026-05-29 | $56,06 | +6,48 % | $53,63 | $58,20 | $51,40 | 2,99M |
| 2026-05-28 | $52,65 | -1,52 % | $53,26 | $55,00 | $52,42 | 1,80M |
| 2026-05-27 | $53,46 | -3,38 % | $54,35 | $56,61 | $53,32 | 1,78M |
| 2026-05-26 | $55,33 | +4,02 % | $52,79 | $55,97 | $52,27 | 1,89M |