72,185€
-1,17%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 72,76 | 72,78 | 71,28 | 72,14 | -1,06% | 75,00 |
| 01.11.2024 | 72,52 | 73,62 | 71,74 | 72,91 | 0,86% | 33,00 |
| 31.10.2024 | 72,67 | 73,70 | 71,07 | 72,28 | -1,57% | 2.040,00 |
| 30.10.2024 | 74,28 | 74,67 | 73,25 | 73,43 | -1,48% | - |
| 29.10.2024 | 74,08 | 74,89 | 73,47 | 74,53 | 0,76% | - |
| 28.10.2024 | 73,53 | 74,27 | 73,32 | 73,97 | 1,05% | 114,00 |
| 25.10.2024 | 73,71 | 74,74 | 72,99 | 73,21 | -0,66% | - |
| 24.10.2024 | 74,48 | 74,60 | 72,99 | 73,70 | -0,20% | 300,00 |
| 23.10.2024 | 75,29 | 75,88 | 73,48 | 73,84 | -2,32% | 84,00 |
| 22.10.2024 | 75,96 | 76,41 | 75,17 | 75,59 | -1,07% | 51,00 |
| 21.10.2024 | 75,86 | 76,74 | 75,10 | 76,41 | 0,38% | 312,00 |
| 18.10.2024 | 75,43 | 76,37 | 74,95 | 76,12 | 1,00% | 96,00 |
| 17.10.2024 | 75,38 | 76,91 | 74,94 | 75,37 | 0,03% | - |
| 16.10.2024 | 75,42 | 75,59 | 73,82 | 75,35 | 0,12% | 78,00 |
| 15.10.2024 | 76,63 | 76,78 | 73,83 | 75,26 | -1,93% | 50,00 |
| 14.10.2024 | 75,82 | 77,39 | 75,76 | 76,74 | 0,76% | 65,00 |
| 11.10.2024 | 75,50 | 76,93 | 74,97 | 76,16 | 0,67% | - |
| 10.10.2024 | 76,04 | 76,56 | 74,87 | 75,65 | -0,80% | 732,00 |
| 09.10.2024 | 74,84 | 76,79 | 74,76 | 76,26 | 1,35% | 210,00 |
| 08.10.2024 | 73,42 | 75,75 | 73,24 | 75,24 | 2,07% | 90,00 |
| 07.10.2024 | 74,74 | 74,79 | 73,20 | 73,72 | -1,82% | 504,00 |
| 04.10.2024 | 71,20 | 75,26 | 70,79 | 75,09 | 5,98% | 63,00 |
| 03.10.2024 | 71,59 | 71,87 | 70,46 | 70,85 | -1,08% | - |
| 02.10.2024 | 70,41 | 71,79 | 70,33 | 71,63 | 1,02% | 37,00 |
| 01.10.2024 | 71,66 | 72,43 | 70,26 | 70,91 | -1,51% | 115,00 |
| 30.09.2024 | 70,72 | 72,09 | 70,37 | 72,00 | 1,47% | 40,00 |
| 27.09.2024 | 72,33 | 72,50 | 70,96 | 70,96 | -1,81% | 826,00 |
| 26.09.2024 | 72,13 | 72,84 | 70,52 | 72,27 | 1,44% | 977,00 |
| 25.09.2024 | 71,39 | 72,28 | 71,00 | 71,24 | -0,88% | 114,00 |
| 24.09.2024 | 72,14 | 72,99 | 70,66 | 71,88 | -0,28% | 103,00 |
| 23.09.2024 | 70,90 | 72,61 | 70,87 | 72,08 | 2,22% | 3.090,00 |
| 20.09.2024 | 70,25 | 71,21 | 69,40 | 70,52 | 0,00% | 65,00 |
| 19.09.2024 | 68,57 | 71,18 | 68,24 | 70,52 | 4,10% | 2.283,00 |
| 18.09.2024 | 67,19 | 68,81 | 66,49 | 67,74 | 1,08% | - |
| 17.09.2024 | 66,14 | 68,25 | 66,14 | 67,01 | 1,34% | 131,00 |
| 16.09.2024 | 65,35 | 66,22 | 64,21 | 66,13 | 1,10% | 330,00 |
| 13.09.2024 | 64,26 | 66,21 | 64,19 | 65,41 | 1,54% | - |
| 12.09.2024 | 65,05 | 65,45 | 63,12 | 64,42 | -0,79% | 369,00 |
| 11.09.2024 | 61,65 | 65,09 | 61,30 | 64,93 | 5,02% | - |
| 10.09.2024 | 61,89 | 62,54 | 60,75 | 61,83 | 0,17% | 152,00 |
| 09.09.2024 | 60,57 | 62,92 | 60,56 | 61,72 | 2,14% | 270,00 |
| 06.09.2024 | 62,69 | 63,54 | 59,48 | 60,43 | -4,30% | 280,00 |
| 05.09.2024 | 63,25 | 63,98 | 62,43 | 63,14 | -0,39% | 192,00 |
| 04.09.2024 | 63,85 | 64,81 | 62,86 | 63,39 | -1,72% | 33,00 |
| 03.09.2024 | 66,42 | 66,84 | 64,15 | 64,50 | -3,06% | 126,00 |
| 02.09.2024 | 66,50 | 66,75 | 66,41 | 66,54 | -0,66% | - |
| 30.08.2024 | 66,47 | 67,15 | 66,13 | 66,98 | 1,20% | - |
| 29.08.2024 | 63,49 | 67,10 | 62,75 | 66,18 | 1,39% | 548,00 |
| 28.08.2024 | 66,70 | 67,00 | 64,62 | 65,27 | -2,06% | 341,00 |
| 27.08.2024 | 67,27 | 67,47 | 65,33 | 66,64 | -0,79% | 95,00 |
| 26.08.2024 | 67,91 | 68,83 | 67,13 | 67,17 | -1,26% | - |
| 23.08.2024 | 67,26 | 68,30 | 66,96 | 68,03 | 1,67% | 402,00 |
| 22.08.2024 | 68,24 | 68,80 | 66,83 | 66,91 | -2,03% | 1.000,00 |
| 21.08.2024 | 67,42 | 68,32 | 67,14 | 68,30 | 1,46% | 165,00 |
| 20.08.2024 | 67,78 | 68,17 | 66,75 | 67,31 | -0,74% | - |
| 19.08.2024 | 67,25 | 67,94 | 66,92 | 67,81 | 0,25% | - |
| 16.08.2024 | 68,40 | 68,49 | 67,34 | 67,64 | -0,82% | 367,00 |
| 15.08.2024 | 65,18 | 68,24 | 64,72 | 68,20 | 4,86% | 200,00 |
| 14.08.2024 | 63,45 | 65,11 | 62,85 | 65,04 | 2,32% | 381,00 |
| 13.08.2024 | 62,69 | 63,87 | 62,31 | 63,57 | 1,71% | 130,00 |
| 12.08.2024 | 63,33 | 64,71 | 62,26 | 62,50 | -1,56% | 200,00 |
| 09.08.2024 | 62,83 | 63,49 | 61,56 | 63,49 | 1,08% | 50,00 |
| 08.08.2024 | 57,90 | 63,02 | 57,78 | 62,81 | 7,36% | 46,00 |
| 07.08.2024 | 49,71 | 61,96 | 49,49 | 58,50 | 17,97% | 664,00 |
| 06.08.2024 | 49,34 | 50,19 | 47,94 | 49,59 | 3,93% | - |
| 05.08.2024 | 48,00 | 48,70 | 44,08 | 47,71 | -4,34% | 782,00 |
| 02.08.2024 | 52,96 | 52,96 | 48,11 | 49,88 | -7,45% | 432,00 |
| 01.08.2024 | 57,40 | 57,49 | 53,09 | 53,90 | -4,71% | - |
| 31.07.2024 | 55,71 | 57,06 | 55,13 | 56,56 | 3,30% | 395,00 |
| 30.07.2024 | 55,19 | 56,43 | 54,50 | 54,76 | -1,02% | 24,00 |
| 29.07.2024 | 55,58 | 56,23 | 55,02 | 55,32 | 0,24% | 110,00 |
| 26.07.2024 | 55,07 | 56,62 | 55,07 | 55,19 | 0,71% | - |
| 25.07.2024 | 55,14 | 56,12 | 53,55 | 54,80 | 0,23% | 185,00 |
| 24.07.2024 | 57,10 | 57,66 | 54,58 | 54,68 | -5,32% | 226,00 |
| 23.07.2024 | 57,29 | 58,64 | 57,22 | 57,75 | 0,27% | 725,00 |
| 22.07.2024 | 58,18 | 58,69 | 56,50 | 57,60 | -0,81% | 50,00 |
| 19.07.2024 | 58,47 | 58,92 | 57,13 | 58,07 | 0,27% | 25,00 |
| 18.07.2024 | 59,78 | 60,56 | 57,59 | 57,91 | -2,30% | 5,00 |
| 17.07.2024 | 63,68 | 63,68 | 58,25 | 59,28 | -7,32% | - |
| 16.07.2024 | 59,47 | 64,24 | 58,91 | 63,96 | 8,54% | 730,00 |
| 15.07.2024 | 59,75 | 59,83 | 58,68 | 58,93 | -0,99% | 140,00 |
| 12.07.2024 | 59,99 | 60,55 | 59,27 | 59,52 | -0,99% | 471,00 |
| 11.07.2024 | 60,35 | 60,84 | 59,58 | 60,11 | -0,78% | 120,00 |
| 10.07.2024 | 61,31 | 61,42 | 59,72 | 60,59 | -0,90% | 606,00 |
| 09.07.2024 | 62,21 | 62,34 | 60,78 | 61,14 | -1,74% | 240,00 |
| 08.07.2024 | 62,54 | 62,58 | 61,85 | 62,22 | -0,26% | 260,00 |
| 05.07.2024 | 62,08 | 62,76 | 61,34 | 62,39 | 0,62% | - |
| 04.07.2024 | 62,05 | 62,62 | 61,74 | 62,00 | -0,36% | 151,00 |
| 03.07.2024 | 61,33 | 62,27 | 61,13 | 62,23 | 1,19% | 110,00 |
| 02.07.2024 | 60,08 | 61,54 | 59,48 | 61,50 | 2,17% | - |
| 01.07.2024 | 61,75 | 61,90 | 58,61 | 60,19 | -2,42% | 383,00 |
| 28.06.2024 | 62,56 | 62,82 | 61,15 | 61,69 | -0,56% | - |
| 27.06.2024 | 60,77 | 62,43 | 60,56 | 62,03 | 1,23% | 30,00 |
| 26.06.2024 | 60,81 | 61,83 | 60,40 | 61,28 | 1,36% | 1.000,00 |
| 25.06.2024 | 60,04 | 61,15 | 59,85 | 60,46 | 0,92% | 16,00 |
| 24.06.2024 | 60,76 | 61,55 | 59,11 | 59,91 | -1,53% | 400,00 |
| 21.06.2024 | 59,67 | 60,95 | 59,12 | 60,84 | 1,94% | 20,00 |
| 20.06.2024 | 60,19 | 60,52 | 58,98 | 59,68 | -0,46% | 1.650,00 |
| 19.06.2024 | 59,79 | 60,01 | 59,00 | 59,95 | 0,19% | 190,00 |
| 18.06.2024 | 62,16 | 62,37 | 59,58 | 59,84 | -3,52% | 395,00 |