121,300€
3,41%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 118,35 | 122,19 | 116,83 | 121,23 | 2,96% | 92,00 |
| 21.08.2025 | 117,98 | 118,71 | 116,15 | 117,74 | -0,05% | - |
| 20.08.2025 | 118,32 | 119,28 | 115,55 | 117,80 | -1,43% | 31,00 |
| 19.08.2025 | 122,46 | 123,57 | 119,35 | 119,51 | -2,57% | 97,00 |
| 18.08.2025 | 120,82 | 122,87 | 120,28 | 122,66 | 1,46% | 59,00 |
| 15.08.2025 | 123,89 | 124,01 | 120,23 | 120,89 | -2,42% | - |
| 14.08.2025 | 128,38 | 129,07 | 122,79 | 123,89 | -3,47% | 170,00 |
| 13.08.2025 | 128,64 | 129,36 | 126,81 | 128,35 | 0,34% | 40,00 |
| 12.08.2025 | 127,03 | 129,03 | 126,23 | 127,91 | 0,64% | 35,00 |
| 11.08.2025 | 128,93 | 131,81 | 126,83 | 127,10 | -1,10% | 74,00 |
| 08.08.2025 | 129,47 | 130,37 | 127,03 | 128,51 | -0,85% | - |
| 07.08.2025 | 132,52 | 134,84 | 126,81 | 129,61 | -2,42% | 756,00 |
| 06.08.2025 | 109,49 | 134,28 | 108,88 | 132,83 | 21,02% | 798,00 |
| 05.08.2025 | 108,23 | 109,92 | 106,56 | 109,76 | 1,39% | 60,00 |
| 04.08.2025 | 103,12 | 108,39 | 102,82 | 108,25 | 5,59% | - |
| 01.08.2025 | 106,24 | 106,27 | 100,24 | 102,52 | -4,31% | 1.514,00 |
| 31.07.2025 | 107,64 | 110,90 | 106,50 | 107,14 | -0,54% | - |
| 30.07.2025 | 107,97 | 109,71 | 106,95 | 107,72 | -0,36% | 717,00 |
| 29.07.2025 | 109,66 | 110,93 | 106,79 | 108,11 | -1,17% | 396,00 |
| 28.07.2025 | 107,49 | 110,10 | 107,00 | 109,39 | 3,22% | 110,00 |
| 25.07.2025 | 104,49 | 107,04 | 103,78 | 105,98 | 2,06% | 300,00 |
| 24.07.2025 | 104,35 | 104,60 | 102,61 | 103,84 | 0,05% | 280,00 |
| 23.07.2025 | 105,58 | 105,82 | 101,60 | 103,79 | -1,43% | 20,00 |
| 22.07.2025 | 109,61 | 109,69 | 104,78 | 105,30 | -4,16% | 50,00 |
| 21.07.2025 | 109,48 | 110,59 | 108,39 | 109,87 | 0,52% | 236,00 |
| 18.07.2025 | 109,62 | 110,62 | 107,62 | 109,30 | 0,02% | 400,00 |
| 17.07.2025 | 103,32 | 109,81 | 102,88 | 109,28 | 5,99% | 460,00 |
| 16.07.2025 | 98,40 | 103,27 | 97,36 | 103,10 | 3,96% | 40,00 |
| 15.07.2025 | 100,17 | 101,56 | 98,86 | 99,17 | -0,94% | 20,00 |
| 14.07.2025 | 95,33 | 101,56 | 95,11 | 100,11 | 4,44% | - |
| 11.07.2025 | 98,03 | 99,38 | 95,33 | 95,85 | -2,67% | - |
| 10.07.2025 | 97,17 | 99,69 | 96,19 | 98,48 | 0,96% | 10,00 |
| 09.07.2025 | 96,09 | 98,11 | 95,98 | 97,54 | 1,64% | 80,00 |
| 08.07.2025 | 99,67 | 101,01 | 94,98 | 95,97 | -3,62% | 5,00 |
| 07.07.2025 | 98,32 | 99,67 | 97,99 | 99,57 | 0,83% | - |
| 04.07.2025 | 99,73 | 99,73 | 98,25 | 98,76 | -1,47% | - |
| 03.07.2025 | 97,33 | 100,23 | 97,24 | 100,23 | 3,07% | - |
| 02.07.2025 | 96,04 | 99,56 | 93,30 | 97,24 | 1,73% | 40,00 |
| 01.07.2025 | 97,74 | 98,39 | 95,22 | 95,59 | -2,37% | - |
| 30.06.2025 | 97,58 | 99,09 | 97,26 | 97,91 | 0,83% | 103,00 |
| 27.06.2025 | 96,74 | 98,17 | 95,68 | 97,10 | 0,49% | 40,00 |
| 26.06.2025 | 98,10 | 98,16 | 92,52 | 96,63 | -1,09% | 81,00 |
| 25.06.2025 | 98,26 | 98,79 | 97,09 | 97,69 | -0,85% | - |
| 24.06.2025 | 97,01 | 99,05 | 95,55 | 98,53 | 3,75% | 1.442,00 |
| 23.06.2025 | 91,96 | 95,05 | 90,65 | 94,97 | 2,80% | 181,00 |
| 20.06.2025 | 91,85 | 94,69 | 91,45 | 92,38 | 1,22% | 238,00 |
| 19.06.2025 | 92,74 | 92,79 | 90,69 | 91,26 | -1,18% | - |
| 18.06.2025 | 92,40 | 93,58 | 91,82 | 92,35 | -0,43% | 110,00 |
| 17.06.2025 | 92,49 | 94,11 | 92,19 | 92,75 | -1,07% | - |
| 16.06.2025 | 91,60 | 94,43 | 91,54 | 93,75 | 2,78% | - |
| 13.06.2025 | 92,66 | 93,25 | 90,71 | 91,21 | -3,31% | - |
| 12.06.2025 | 99,09 | 99,10 | 94,04 | 94,33 | -5,11% | 426,00 |
| 11.06.2025 | 96,85 | 102,12 | 95,90 | 99,42 | 3,00% | 300,00 |
| 10.06.2025 | 94,75 | 96,81 | 93,92 | 96,52 | 2,28% | - |
| 09.06.2025 | 97,30 | 98,51 | 94,36 | 94,36 | -3,48% | 156,00 |
| 06.06.2025 | 92,06 | 98,35 | 91,92 | 97,76 | 6,50% | 149,00 |
| 05.06.2025 | 90,54 | 93,11 | 89,83 | 91,79 | 1,13% | - |
| 04.06.2025 | 93,05 | 93,21 | 89,97 | 90,76 | -1,82% | - |
| 03.06.2025 | 92,76 | 93,63 | 90,66 | 92,44 | -0,68% | 20,00 |
| 02.06.2025 | 93,44 | 94,08 | 90,73 | 93,07 | -1,39% | 50,00 |
| 30.05.2025 | 93,75 | 95,45 | 91,48 | 94,39 | -0,38% | - |
| 29.05.2025 | 99,35 | 99,89 | 94,19 | 94,75 | -0,18% | 180,00 |
| 28.05.2025 | 94,46 | 95,74 | 93,35 | 94,92 | 0,77% | 140,00 |
| 27.05.2025 | 90,31 | 94,84 | 90,31 | 94,19 | 2,72% | 48,00 |
| 26.05.2025 | 89,97 | 92,85 | 89,97 | 91,70 | 2,66% | 323,00 |
| 23.05.2025 | 91,18 | 91,66 | 87,44 | 89,32 | -2,68% | 100,00 |
| 22.05.2025 | 89,77 | 91,77 | 89,77 | 91,77 | 1,73% | - |
| 21.05.2025 | 92,89 | 93,36 | 89,98 | 90,21 | -4,06% | 527,00 |
| 20.05.2025 | 95,91 | 95,91 | 94,03 | 94,03 | -3,09% | - |
| 19.05.2025 | 96,99 | 97,03 | 95,70 | 97,03 | -2,10% | 146,00 |
| 16.05.2025 | 97,58 | 99,11 | 97,58 | 99,11 | 0,54% | 204,00 |
| 15.05.2025 | 98,91 | 98,91 | 98,58 | 98,58 | -1,44% | - |
| 14.05.2025 | 96,24 | 100,02 | 96,24 | 100,02 | 3,82% | 65,00 |
| 13.05.2025 | 93,00 | 96,34 | 93,00 | 96,34 | 1,56% | - |
| 12.05.2025 | 84,31 | 94,86 | 84,31 | 94,86 | 16,89% | 650,00 |
| 09.05.2025 | 83,31 | 84,32 | 81,15 | 81,15 | 0,33% | 10,00 |
| 08.05.2025 | 85,56 | 86,49 | 76,75 | 80,88 | -3,02% | 189,00 |
| 07.05.2025 | 84,00 | 84,00 | 83,40 | 83,40 | 0,60% | 20,00 |
| 06.05.2025 | 85,64 | 85,69 | 82,90 | 82,90 | -2,86% | 116,00 |
| 05.05.2025 | 86,73 | 86,97 | 85,34 | 85,34 | -2,45% | 160,00 |
| 02.05.2025 | 85,56 | 87,48 | 85,56 | 87,48 | 5,64% | 85,00 |
| 30.04.2025 | 85,77 | 85,77 | 82,81 | 82,81 | -4,49% | - |
| 29.04.2025 | 85,96 | 86,70 | 85,96 | 86,70 | 1,08% | - |
| 28.04.2025 | 84,58 | 85,77 | 84,58 | 85,77 | 0,73% | 12,00 |
| 25.04.2025 | 84,49 | 86,32 | 84,49 | 85,15 | 2,17% | - |
| 24.04.2025 | 79,70 | 83,58 | 79,27 | 83,34 | 4,06% | 648,00 |
| 23.04.2025 | 77,99 | 81,13 | 77,99 | 80,09 | 7,33% | 181,00 |
| 22.04.2025 | 71,27 | 74,97 | 71,27 | 74,62 | 1,86% | 60,00 |
| 17.04.2025 | 74,06 | 74,06 | 73,26 | 73,26 | 1,27% | - |
| 16.04.2025 | 70,76 | 73,15 | 70,76 | 72,34 | -3,08% | 732,00 |
| 15.04.2025 | 72,30 | 74,64 | 72,30 | 74,64 | 2,08% | 7,00 |
| 14.04.2025 | 75,00 | 75,00 | 73,12 | 73,12 | -0,60% | - |
| 11.04.2025 | 75,91 | 75,91 | 69,32 | 73,56 | -3,41% | 344,00 |
| 10.04.2025 | 83,29 | 83,29 | 76,16 | 76,16 | -8,15% | 49,00 |
| 09.04.2025 | 68,01 | 83,43 | 68,01 | 82,92 | 17,95% | 450,00 |
| 08.04.2025 | 73,40 | 77,61 | 70,17 | 70,30 | -3,67% | 405,00 |
| 07.04.2025 | 63,00 | 72,98 | 63,00 | 72,98 | 5,94% | 997,00 |
| 04.04.2025 | 74,01 | 74,57 | 66,22 | 68,89 | -6,72% | 549,00 |
| 03.04.2025 | 85,00 | 85,10 | 73,85 | 73,85 | -20,22% | 485,00 |
| 02.04.2025 | 89,87 | 92,57 | 88,73 | 92,57 | 2,91% | 45,00 |