93,375€
-1,39%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 92,28 | 95,49 | 90,63 | 94,86 | 2,06% | 3.089,00 |
| 12.02.2026 | 100,32 | 102,15 | 88,40 | 92,94 | -7,15% | 16.618,00 |
| 11.02.2026 | 108,79 | 122,00 | 92,26 | 100,10 | -7,06% | 16.398,00 |
| 10.02.2026 | 102,02 | 108,16 | 102,00 | 107,70 | 5,74% | 3.274,00 |
| 09.02.2026 | 94,99 | 101,85 | 93,17 | 101,85 | 7,43% | 3.119,00 |
| 06.02.2026 | 93,79 | 97,25 | 92,93 | 94,81 | 0,48% | 2.680,00 |
| 05.02.2026 | 97,08 | 98,04 | 92,18 | 94,36 | -2,43% | 1.555,00 |
| 04.02.2026 | 100,71 | 101,82 | 93,12 | 96,71 | -3,91% | 5.971,00 |
| 03.02.2026 | 112,96 | 113,37 | 99,54 | 100,65 | -10,30% | 4.576,00 |
| 02.02.2026 | 107,11 | 115,73 | 106,28 | 112,21 | 1,43% | 4.494,00 |
| 30.01.2026 | 119,07 | 119,20 | 110,00 | 110,63 | -7,62% | 3.233,00 |
| 29.01.2026 | 116,86 | 120,42 | 114,98 | 119,75 | 2,66% | 1.261,00 |
| 28.01.2026 | 115,68 | 118,73 | 115,24 | 116,65 | 1,96% | 1.591,00 |
| 27.01.2026 | 115,80 | 116,17 | 113,30 | 114,41 | -0,37% | 1.775,00 |
| 26.01.2026 | 114,85 | 116,28 | 114,35 | 114,84 | -1,41% | 1.670,00 |
| 23.01.2026 | 117,86 | 118,90 | 114,70 | 116,48 | -0,44% | 3.899,00 |
| 22.01.2026 | 119,75 | 122,91 | 116,80 | 117,00 | -1,45% | 2.770,00 |
| 21.01.2026 | 124,12 | 125,36 | 117,70 | 118,72 | -3,99% | 3.998,00 |
| 20.01.2026 | 129,61 | 130,37 | 122,79 | 123,66 | -6,73% | 1.853,00 |
| 19.01.2026 | 132,35 | 133,04 | 129,05 | 132,58 | -1,30% | 3.894,00 |
| 16.01.2026 | 136,51 | 138,00 | 134,07 | 134,33 | -1,29% | 838,00 |
| 15.01.2026 | 135,48 | 138,99 | 135,09 | 136,08 | 0,61% | 1.449,00 |
| 14.01.2026 | 143,66 | 143,82 | 132,00 | 135,26 | -5,94% | 1.806,00 |
| 13.01.2026 | 144,02 | 146,42 | 141,43 | 143,80 | -0,10% | 2.009,00 |
| 12.01.2026 | 139,31 | 144,44 | 138,06 | 143,95 | 1,85% | 1.432,00 |
| 09.01.2026 | 144,40 | 145,41 | 140,24 | 141,34 | -2,06% | 1.398,00 |
| 08.01.2026 | 142,43 | 144,68 | 140,23 | 144,31 | 1,04% | 787,00 |
| 07.01.2026 | 143,13 | 145,05 | 140,96 | 142,82 | -0,94% | 879,00 |
| 06.01.2026 | 140,27 | 144,47 | 136,98 | 144,18 | 2,79% | 3.833,00 |
| 05.01.2026 | 135,10 | 142,36 | 134,71 | 140,27 | 4,59% | 1.057,00 |
| 02.01.2026 | 139,08 | 140,46 | 132,44 | 134,12 | -5,62% | 1.619,00 |
| 30.12.2025 | 142,29 | 142,77 | 141,10 | 142,11 | -0,34% | 2.878,00 |
| 29.12.2025 | 144,95 | 145,10 | 141,97 | 142,59 | -0,80% | 1.834,00 |
| 23.12.2025 | 143,73 | 144,25 | 141,95 | 143,74 | -0,35% | 828,00 |
| 22.12.2025 | 146,04 | 147,52 | 144,24 | 144,25 | -0,52% | 1.327,00 |
| 19.12.2025 | 142,38 | 146,54 | 142,07 | 145,01 | 1,93% | 1.086,00 |
| 18.12.2025 | 138,21 | 147,34 | 138,04 | 142,27 | 3,15% | 1.188,00 |
| 17.12.2025 | 139,24 | 145,01 | 137,65 | 137,93 | -0,59% | 1.260,00 |
| 16.12.2025 | 133,50 | 139,20 | 132,42 | 138,75 | 1,92% | 1.253,00 |
| 15.12.2025 | 139,97 | 143,99 | 135,87 | 136,13 | -2,62% | 3.101,00 |
| 12.12.2025 | 141,13 | 141,53 | 135,69 | 139,79 | -0,60% | 581,00 |
| 11.12.2025 | 141,33 | 142,89 | 138,28 | 140,63 | -2,35% | 736,00 |
| 10.12.2025 | 137,47 | 144,29 | 135,94 | 144,02 | 4,81% | 770,00 |
| 09.12.2025 | 135,49 | 139,81 | 134,83 | 137,41 | 0,80% | 794,00 |
| 08.12.2025 | 138,71 | 140,48 | 134,38 | 136,32 | -1,52% | 693,00 |
| 05.12.2025 | 140,13 | 140,74 | 136,58 | 138,43 | -0,71% | 1.118,00 |