155,000€
1,62%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 156,00 | 156,01 | 155,03 | 155,03 | 0,43% | 1,00 |
| 20.10.2026 | 152,03 | 156,74 | 150,40 | 154,36 | 1,20% | 1.160,00 |
| 19.10.2026 | 153,81 | 155,36 | 151,21 | 152,53 | 1,26% | 824,00 |
| 16.10.2026 | 158,00 | 160,18 | 148,91 | 150,63 | -4,90% | 787,00 |
| 15.10.2026 | 157,38 | 159,02 | 157,38 | 158,39 | 2,47% | 150,00 |
| 14.10.2026 | 157,66 | 161,03 | 152,87 | 154,57 | -1,67% | 1.520,00 |
| 13.10.2026 | 158,87 | 160,01 | 155,22 | 157,20 | -2,04% | 2.208,00 |
| 12.10.2026 | 154,39 | 162,12 | 151,91 | 160,48 | 5,22% | 2.124,00 |
| 09.10.2026 | 146,98 | 152,71 | 146,21 | 152,52 | 3,90% | 1.935,00 |
| 08.10.2026 | 148,44 | 149,96 | 146,34 | 146,79 | -1,18% | 1.269,00 |
| 07.10.2026 | 146,72 | 149,07 | 144,57 | 148,54 | 1,73% | 929,00 |
| 06.10.2026 | 143,70 | 148,51 | 143,57 | 146,01 | 2,46% | 2.885,00 |
| 05.10.2026 | 136,00 | 145,48 | 134,84 | 142,51 | 5,95% | 3.068,00 |
| 02.10.2026 | 132,92 | 135,59 | 132,38 | 134,51 | 1,69% | 14.263,00 |
| 01.10.2026 | 132,39 | 135,20 | 130,79 | 132,28 | 0,88% | 1.840,00 |
| 30.09.2026 | 130,68 | 133,59 | 129,54 | 131,12 | 0,34% | 839,00 |
| 29.09.2026 | 126,26 | 131,63 | 125,26 | 130,68 | 3,08% | 1.557,00 |
| 28.09.2026 | 124,27 | 126,78 | 120,10 | 126,77 | 1,50% | 2.348,00 |
| 25.09.2026 | 128,27 | 128,30 | 123,64 | 124,90 | -2,48% | 1.140,00 |
| 24.09.2026 | 124,06 | 128,29 | 120,55 | 128,07 | 2,43% | 1.311,00 |
| 23.09.2026 | 129,33 | 132,53 | 119,09 | 125,03 | -2,96% | 1.824,00 |
| 22.09.2026 | 122,16 | 131,07 | 120,92 | 128,85 | 7,15% | 10.022,00 |
| 21.09.2026 | 112,41 | 120,74 | 110,19 | 120,25 | 7,49% | 1.857,00 |
| 18.09.2026 | 112,35 | 112,76 | 110,62 | 111,87 | -0,29% | 1.182,00 |
| 17.09.2026 | 113,97 | 114,53 | 111,15 | 112,19 | -0,91% | 897,00 |
| 16.09.2026 | 112,84 | 114,97 | 111,71 | 113,22 | 0,35% | 1.103,00 |
| 15.09.2026 | 115,29 | 115,42 | 112,33 | 112,83 | -2,55% | 3.463,00 |
| 14.09.2026 | 110,89 | 116,50 | 110,88 | 115,78 | 4,07% | 6.077,00 |
| 11.09.2026 | 110,03 | 113,62 | 109,99 | 111,25 | 1,51% | 2.361,00 |
| 10.09.2026 | 109,18 | 110,97 | 106,94 | 109,59 | 0,40% | 1.296,00 |
| 09.09.2026 | 115,75 | 118,71 | 108,45 | 109,15 | -5,43% | 5.991,00 |
| 08.09.2026 | 123,30 | 123,86 | 114,08 | 115,42 | -6,17% | 6.159,00 |
| 07.09.2026 | 125,37 | 125,43 | 122,38 | 123,01 | -1,54% | 4.025,00 |
| 04.09.2026 | 125,44 | 128,55 | 124,46 | 124,94 | -0,33% | 1.477,00 |
| 03.09.2026 | 121,99 | 125,82 | 121,94 | 125,35 | 2,34% | 1.042,00 |
| 02.09.2026 | 120,59 | 122,71 | 119,32 | 122,48 | 1,46% | 2.298,00 |
| 01.09.2026 | 126,96 | 127,09 | 120,11 | 120,72 | -4,92% | 4.718,00 |
| 31.08.2026 | 131,40 | 131,71 | 124,95 | 126,97 | -3,70% | 1.376,00 |
| 28.08.2026 | 132,82 | 134,76 | 131,60 | 131,85 | -0,33% | 6.644,00 |
| 27.08.2026 | 128,56 | 133,59 | 127,65 | 132,28 | 2,19% | 960,00 |
| 26.08.2026 | 131,69 | 131,79 | 128,91 | 129,44 | -1,51% | 804,00 |
| 25.08.2026 | 128,27 | 132,45 | 127,87 | 131,43 | 2,40% | 1.479,00 |
| 24.08.2026 | 128,14 | 129,91 | 125,97 | 128,35 | 0,65% | 660,00 |
| 21.08.2026 | 126,16 | 127,97 | 124,27 | 127,52 | 0,98% | 683,00 |
| 20.08.2026 | 123,90 | 127,08 | 123,55 | 126,28 | 0,66% | 1.558,00 |
| 19.08.2026 | 126,28 | 128,42 | 124,77 | 125,45 | 36,61% | 2.877,00 |
| 05.05.2026 | 110,87 | 112,98 | 90,28 | 91,83 | -16,58% | 20.315,00 |
| 04.05.2026 | 109,02 | 110,52 | 106,86 | 110,08 | 5,77% | 3.737,00 |
| 30.04.2026 | 103,65 | 104,76 | 101,14 | 104,07 | 1,26% | 1.331,00 |
| 29.04.2026 | 104,77 | 105,19 | 102,18 | 102,77 | -1,21% | 2.555,00 |
| 28.04.2026 | 105,78 | 108,84 | 103,62 | 104,03 | -1,63% | 8.670,00 |
| 27.04.2026 | 107,12 | 107,39 | 104,83 | 105,75 | -1,41% | 1.485,00 |
| 24.04.2026 | 107,49 | 107,87 | 103,93 | 107,26 | 0,97% | 1.131,00 |
| 23.04.2026 | 110,74 | 111,60 | 104,32 | 106,23 | -4,14% | 876,00 |
| 22.04.2026 | 113,17 | 114,00 | 110,49 | 110,82 | -1,63% | 1.962,00 |
| 21.04.2026 | 114,96 | 116,64 | 111,49 | 112,66 | -1,79% | 4.585,00 |
| 20.04.2026 | 110,37 | 114,82 | 109,56 | 114,71 | 2,81% | 3.980,00 |
| 17.04.2026 | 108,07 | 112,66 | 107,84 | 111,58 | 3,37% | 1.614,00 |
| 16.04.2026 | 108,88 | 110,82 | 106,88 | 107,94 | 0,02% | 3.880,00 |
| 15.04.2026 | 100,08 | 108,14 | 99,84 | 107,92 | 8,10% | 2.034,00 |
| 14.04.2026 | 99,39 | 100,99 | 98,08 | 99,84 | 2,27% | 23.780,00 |
| 13.04.2026 | 93,67 | 98,71 | 92,92 | 97,62 | 2,94% | 2.602,00 |
| 10.04.2026 | 96,95 | 97,02 | 92,88 | 94,83 | -1,15% | 1.697,00 |
| 09.04.2026 | 102,60 | 103,28 | 95,68 | 95,94 | -7,17% | 2.600,00 |
| 08.04.2026 | 105,65 | 108,08 | 102,62 | 103,34 | 2,04% | 2.069,00 |
| 07.04.2026 | 102,04 | 102,69 | 98,23 | 101,27 | -1,34% | 669,00 |
| 02.04.2026 | 100,23 | 103,65 | 97,27 | 102,65 | 0,19% | 868,00 |
| 01.04.2026 | 103,21 | 104,42 | 100,05 | 102,46 | -0,16% | 1.023,00 |
| 31.03.2026 | 98,64 | 103,29 | 96,76 | 102,62 | 5,47% | 4.289,00 |
| 30.03.2026 | 96,77 | 99,99 | 96,59 | 97,30 | 0,28% | 939,00 |
| 27.03.2026 | 101,11 | 101,50 | 95,72 | 97,03 | -3,48% | 6.739,00 |
| 26.03.2026 | 101,73 | 104,50 | 99,76 | 100,53 | -1,59% | 3.736,00 |
| 25.03.2026 | 101,59 | 104,67 | 99,95 | 102,15 | 0,78% | 1.915,00 |
| 24.03.2026 | 104,37 | 104,75 | 98,99 | 101,36 | -2,81% | 4.826,00 |
| 23.03.2026 | 98,96 | 105,64 | 98,84 | 104,29 | 2,27% | 4.041,00 |
| 20.03.2026 | 105,75 | 106,04 | 100,07 | 101,98 | -3,62% | 3.181,00 |
| 19.03.2026 | 107,83 | 108,44 | 105,00 | 105,81 | -1,98% | 1.624,00 |
| 18.03.2026 | 112,14 | 112,32 | 107,61 | 107,95 | -2,77% | 458,00 |
| 17.03.2026 | 109,72 | 115,28 | 109,31 | 111,02 | 0,91% | 689,00 |
| 16.03.2026 | 108,59 | 111,11 | 107,68 | 110,02 | 2,33% | 1.956,00 |
| 13.03.2026 | 109,56 | 112,20 | 105,98 | 107,51 | -1,94% | 1.752,00 |
| 12.03.2026 | 110,43 | 114,11 | 109,14 | 109,64 | -2,01% | 1.194,00 |
| 11.03.2026 | 111,60 | 115,98 | 109,39 | 111,89 | 0,26% | 14.128,00 |
| 10.03.2026 | 114,74 | 115,54 | 110,32 | 111,60 | -2,38% | 1.569,00 |
| 09.03.2026 | 108,68 | 115,97 | 108,40 | 114,32 | 1,57% | 5.473,00 |
| 06.03.2026 | 116,72 | 116,73 | 110,70 | 112,55 | -3,32% | 2.345,00 |
| 05.03.2026 | 110,77 | 117,13 | 109,36 | 116,42 | 4,71% | 7.305,00 |
| 04.03.2026 | 103,60 | 112,00 | 103,50 | 111,18 | 6,12% | 5.070,00 |
| 03.03.2026 | 100,78 | 105,36 | 97,44 | 104,77 | 3,01% | 3.481,00 |
| 02.03.2026 | 99,47 | 102,76 | 97,96 | 101,71 | -0,04% | 1.900,00 |
| 27.02.2026 | 106,46 | 106,82 | 100,37 | 101,75 | -4,35% | 8.062,00 |
| 26.02.2026 | 102,26 | 106,77 | 101,40 | 106,38 | 4,30% | 879,00 |
| 25.02.2026 | 99,44 | 104,99 | 99,37 | 101,99 | 2,69% | 1.490,00 |
| 24.02.2026 | 99,97 | 102,12 | 98,42 | 99,32 | -0,53% | 3.371,00 |
| 23.02.2026 | 105,40 | 107,09 | 98,23 | 99,85 | -7,07% | 5.958,00 |
| 20.02.2026 | 106,03 | 111,20 | 102,64 | 107,44 | 2,26% | 2.959,00 |
| 19.02.2026 | 104,10 | 105,95 | 101,97 | 105,07 | 1,63% | 1.369,00 |
| 18.02.2026 | 96,24 | 105,68 | 95,50 | 103,38 | 8,12% | 3.921,00 |
| 17.02.2026 | 94,14 | 98,55 | 93,71 | 95,62 | 0,45% | 3.240,00 |
| 16.02.2026 | 95,04 | 95,90 | 95,02 | 95,19 | 0,35% | 3.887,00 |