96,310€
-0,48%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 87,51 | 91,01 | 87,51 | 89,95 | 1,59% | 55,00 |
| 31.03.2025 | 87,00 | 88,89 | 85,01 | 88,54 | -1,89% | 406,00 |
| 28.03.2025 | 93,74 | 93,74 | 89,84 | 90,25 | -5,71% | 77,00 |
| 27.03.2025 | 95,81 | 95,81 | 95,72 | 95,72 | -0,70% | 11,00 |
| 26.03.2025 | 100,76 | 101,90 | 96,39 | 96,39 | -5,15% | 300,00 |
| 24.03.2025 | 97,21 | 102,50 | 97,21 | 101,62 | 4,96% | 165,00 |
| 21.03.2025 | 94,40 | 96,82 | 93,41 | 96,82 | 2,69% | 93,00 |
| 20.03.2025 | 94,28 | 94,28 | 94,28 | 94,28 | 0,70% | - |
| 19.03.2025 | 85,81 | 94,02 | 85,81 | 93,62 | 8,33% | 286,00 |
| 18.03.2025 | 87,84 | 87,84 | 86,42 | 86,42 | -0,83% | 10,00 |
| 17.03.2025 | 87,00 | 87,72 | 87,00 | 87,14 | 0,37% | 297,00 |
| 15.03.2025 | 84,29 | 87,65 | 84,29 | 86,82 | 4,08% | 143,00 |
| 13.03.2025 | 87,87 | 88,58 | 82,43 | 83,42 | -6,21% | 315,00 |
| 12.03.2025 | 84,86 | 89,46 | 84,86 | 88,94 | 3,51% | 152,00 |
| 11.03.2025 | 85,74 | 85,92 | 85,74 | 85,92 | 0,82% | 100,00 |
| 10.03.2025 | 90,41 | 90,41 | 84,86 | 85,22 | -6,05% | 258,00 |
| 07.03.2025 | 94,69 | 94,69 | 89,49 | 90,71 | -9,40% | 1.659,00 |
| 06.03.2025 | 97,55 | 100,12 | 94,22 | 100,12 | 1,82% | 547,00 |
| 05.03.2025 | 97,80 | 98,33 | 96,19 | 98,33 | 3,03% | 60,00 |
| 04.03.2025 | 100,02 | 100,02 | 93,35 | 95,44 | -5,65% | 1.149,00 |
| 03.03.2025 | 108,00 | 108,00 | 101,16 | 101,16 | -3,07% | 140,00 |
| 28.02.2025 | 105,50 | 105,50 | 104,36 | 104,36 | -2,30% | 383,00 |
| 27.02.2025 | 108,62 | 108,76 | 106,82 | 106,82 | -1,31% | 59,00 |
| 26.02.2025 | 106,24 | 108,24 | 106,24 | 108,24 | -2,42% | 140,00 |
| 24.02.2025 | 110,24 | 110,92 | 107,78 | 110,92 | -0,27% | 91,00 |
| 21.02.2025 | 116,70 | 116,70 | 110,98 | 111,22 | -5,47% | 370,00 |
| 20.02.2025 | 120,76 | 120,76 | 116,74 | 117,66 | -3,65% | 21,00 |
| 19.02.2025 | 122,88 | 123,76 | 121,34 | 122,12 | 0,00% | 167,00 |
| 18.02.2025 | 120,62 | 123,00 | 119,38 | 122,12 | 1,73% | 19,00 |
| 17.02.2025 | 122,04 | 122,04 | 120,02 | 120,04 | -1,17% | 62,00 |
| 14.02.2025 | 122,58 | 122,58 | 121,46 | 121,46 | -0,25% | 284,00 |
| 13.02.2025 | 115,62 | 121,76 | 115,62 | 121,76 | 3,63% | 530,00 |
| 12.02.2025 | 118,12 | 119,00 | 115,54 | 117,50 | 3,40% | 450,00 |
| 11.02.2025 | 117,52 | 118,36 | 106,00 | 113,64 | -2,00% | 187,00 |
| 10.02.2025 | 115,02 | 117,46 | 115,02 | 115,96 | 2,60% | 111,00 |
| 07.02.2025 | 113,82 | 114,06 | 112,96 | 113,02 | -0,42% | 275,00 |
| 06.02.2025 | 117,32 | 118,28 | 113,50 | 113,50 | -2,47% | 18,00 |
| 05.02.2025 | 113,30 | 116,70 | 113,30 | 116,38 | 0,99% | 100,00 |
| 04.02.2025 | 113,08 | 115,42 | 112,22 | 115,24 | 3,50% | 60,00 |
| 03.02.2025 | 107,02 | 111,88 | 105,26 | 111,34 | -1,33% | 1.383,00 |