66,055€
0,94%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 65,35 | 66,08 | 64,21 | 66,05 | 0,99% | 230,00 |
| 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 |
| 17.06.2024 | 63,25 | 63,52 | 60,44 | 62,02 | -1,88% | 1.400,00 |
| 14.06.2024 | 60,52 | 63,73 | 60,52 | 63,21 | 4,93% | 110,00 |
| 13.06.2024 | 61,21 | 61,29 | 59,58 | 60,24 | -0,61% | 1.027,00 |
| 12.06.2024 | 59,66 | 61,32 | 59,28 | 60,61 | 1,95% | 58,00 |
| 11.06.2024 | 58,76 | 60,29 | 58,76 | 59,45 | 1,39% | 1.600,00 |
| 10.06.2024 | 57,25 | 59,20 | 57,07 | 58,63 | 2,82% | 650,00 |
| 07.06.2024 | 56,66 | 57,33 | 56,00 | 57,02 | 1,02% | 58,00 |
| 06.06.2024 | 56,24 | 56,46 | 55,16 | 56,45 | 0,22% | 925,00 |
| 05.06.2024 | 56,17 | 56,67 | 55,51 | 56,32 | 0,99% | 268,00 |
| 04.06.2024 | 54,56 | 55,77 | 54,29 | 55,77 | 1,82% | 23,00 |
| 03.06.2024 | 54,79 | 55,26 | 53,66 | 54,78 | 0,46% | 20,00 |
| 31.05.2024 | 53,78 | 54,57 | 53,26 | 54,53 | 0,85% | 375,00 |
| 30.05.2024 | 53,33 | 54,23 | 53,29 | 54,07 | 0,06% | 135,00 |
| 29.05.2024 | 53,36 | 54,21 | 52,80 | 54,03 | 0,84% | 165,00 |
| 28.05.2024 | 52,44 | 53,60 | 51,82 | 53,58 | 1,54% | 244,00 |
| 27.05.2024 | 52,44 | 53,59 | 52,38 | 52,77 | 0,50% | 680,00 |
| 24.05.2024 | 53,44 | 53,79 | 52,46 | 52,50 | -1,57% | 35,00 |
| 23.05.2024 | 54,87 | 54,90 | 53,19 | 53,34 | -1,74% | 338,00 |
| 22.05.2024 | 52,75 | 55,44 | 52,68 | 54,28 | 3,32% | 1.739,00 |
| 21.05.2024 | 54,28 | 54,68 | 52,54 | 52,54 | -3,16% | 80,00 |
| 20.05.2024 | 54,05 | 54,50 | 53,67 | 54,25 | 0,77% | 415,00 |
| 17.05.2024 | 53,56 | 53,87 | 52,58 | 53,84 | 1,19% | 295,00 |
| 16.05.2024 | 54,25 | 54,41 | 53,18 | 53,20 | -1,51% | 664,00 |
| 15.05.2024 | 53,88 | 54,95 | 53,57 | 54,02 | 0,72% | 1.575,00 |
| 14.05.2024 | 54,42 | 54,64 | 52,65 | 53,63 | -1,55% | 392,00 |
| 13.05.2024 | 54,83 | 55,21 | 54,04 | 54,48 | -0,44% | 440,00 |
| 10.05.2024 | 58,01 | 58,32 | 54,49 | 54,72 | -5,53% | 195,00 |
| 09.05.2024 | 58,51 | 59,52 | 57,24 | 57,92 | -0,89% | 175,00 |
| 08.05.2024 | 72,42 | 73,45 | 56,45 | 58,44 | -18,42% | 754,00 |
| 07.05.2024 | 71,99 | 72,45 | 70,69 | 71,63 | -0,35% | 202,00 |
| 06.05.2024 | 69,00 | 72,14 | 69,00 | 71,88 | 3,90% | 150,00 |
| 03.05.2024 | 67,78 | 69,45 | 66,93 | 69,18 | 3,05% | - |
| 02.05.2024 | 66,33 | 68,16 | 65,76 | 67,14 | 2,04% | 3,00 |
| 30.04.2024 | 67,75 | 69,53 | 65,78 | 65,80 | -2,66% | 500,00 |
| 29.04.2024 | 66,59 | 69,17 | 66,45 | 67,59 | 1,40% | 136,00 |