99,020€
0,45%
Echtzeit-Aktienkurs Shopify
Bid:
Ask:
Aktienkurse zur Shopify Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 98,04 | 100,49 | 97,70 | 99,02 | 0,40% | 408,00 |
| 15.05.2025 | 99,40 | 100,85 | 96,97 | 98,63 | -1,18% | - |
| 14.05.2025 | 96,70 | 100,16 | 96,09 | 99,81 | 3,68% | 95,00 |
| 13.05.2025 | 93,47 | 97,53 | 93,40 | 96,27 | 2,32% | - |
| 12.05.2025 | 84,36 | 95,25 | 84,26 | 94,08 | 15,44% | 1.016,00 |
| 09.05.2025 | 83,61 | 85,00 | 78,80 | 81,50 | 0,77% | 20,00 |
| 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% | 190,00 |
| 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 |
| 31.01.2025 | 114,62 | 114,98 | 112,84 | 112,84 | -1,21% | 50,00 |
| 30.01.2025 | 111,88 | 114,34 | 111,88 | 114,22 | 2,35% | 435,00 |
| 29.01.2025 | 112,32 | 113,48 | 111,60 | 111,60 | -0,07% | 509,00 |
| 28.01.2025 | 99,71 | 112,08 | 98,39 | 111,68 | 7,78% | 272,00 |
| 24.01.2025 | 100,74 | 103,62 | 100,74 | 103,62 | 1,99% | - |
| 23.01.2025 | 101,26 | 101,76 | 101,08 | 101,60 | -1,03% | 70,00 |
| 22.01.2025 | 102,20 | 102,78 | 102,16 | 102,66 | 0,49% | 2,00 |
| 21.01.2025 | 100,26 | 102,16 | 100,20 | 102,16 | 2,25% | 300,00 |
| 20.01.2025 | 100,02 | 100,26 | 99,62 | 99,91 | -2,53% | - |
| 17.01.2025 | 100,20 | 102,88 | 100,16 | 102,50 | 2,07% | 130,00 |
| 16.01.2025 | 101,38 | 101,98 | 100,42 | 100,42 | -1,14% | 75,00 |
| 15.01.2025 | 98,38 | 101,58 | 98,02 | 101,58 | 3,45% | 34,00 |
| 14.01.2025 | 99,84 | 99,84 | 98,19 | 98,19 | -0,85% | - |
| 13.01.2025 | 100,32 | 100,32 | 98,36 | 99,03 | -0,72% | 51,00 |
| 10.01.2025 | 104,34 | 104,34 | 97,69 | 99,75 | -4,34% | 353,00 |
| 09.01.2025 | 103,46 | 104,28 | 103,46 | 104,28 | 0,56% | 100,00 |
| 08.01.2025 | 103,26 | 103,70 | 103,26 | 103,70 | 0,14% | 400,00 |
| 07.01.2025 | 109,42 | 110,02 | 103,56 | 103,56 | -5,41% | 110,00 |
| 06.01.2025 | 105,98 | 109,48 | 105,50 | 109,48 | 3,54% | 117,00 |
| 03.01.2025 | 104,60 | 105,74 | 104,60 | 105,74 | 1,42% | 30,00 |
| 02.01.2025 | 102,00 | 104,48 | 102,00 | 104,26 | 1,90% | 50,00 |
| 30.12.2024 | 102,32 | 102,32 | 102,32 | 102,32 | -2,48% | - |
| 27.12.2024 | 105,02 | 105,02 | 104,52 | 104,92 | -0,21% | 1.110,00 |
| 23.12.2024 | 104,72 | 105,24 | 104,72 | 105,14 | 0,67% | 30,00 |
| 22.12.2024 | 102,02 | 104,44 | 98,61 | 104,44 | -1,47% | 348,00 |
| 19.12.2024 | 102,00 | 106,00 | 102,00 | 106,00 | -6,38% | 315,00 |
| 18.12.2024 | 113,10 | 113,22 | 113,10 | 113,22 | -0,26% | 9,00 |
| 17.12.2024 | 109,36 | 113,52 | 109,36 | 113,52 | 3,99% | 141,00 |
| 13.12.2024 | 110,46 | 111,10 | 109,16 | 109,16 | -0,96% | 20,00 |
| 12.12.2024 | 111,16 | 112,38 | 110,20 | 110,22 | -1,41% | 172,00 |