98,985€
-5,08%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 104,70 | 104,93 | 97,38 | 99,00 | -5,62% | 343,00 |
| 09.01.2025 | 103,98 | 105,28 | 102,26 | 104,90 | 0,50% | 100,00 |
| 08.01.2025 | 103,84 | 104,44 | 101,93 | 104,38 | 1,12% | 400,00 |
| 07.01.2025 | 109,67 | 110,81 | 102,57 | 103,22 | -6,16% | 110,00 |
| 06.01.2025 | 105,80 | 110,00 | 104,97 | 109,99 | 3,75% | 117,00 |
| 03.01.2025 | 104,90 | 106,58 | 104,45 | 106,01 | 1,15% | 60,00 |
| 02.01.2025 | 102,51 | 105,12 | 101,79 | 104,80 | 2,91% | 100,00 |
| 30.12.2024 | 102,65 | 103,35 | 101,66 | 101,84 | -1,87% | - |
| 27.12.2024 | 105,38 | 105,39 | 102,28 | 103,78 | -1,16% | 1.110,00 |
| 23.12.2024 | 105,26 | 105,77 | 103,43 | 105,00 | 0,56% | 30,00 |
| 20.12.2024 | 102,62 | 105,31 | 98,58 | 104,42 | 1,13% | 348,00 |
| 19.12.2024 | 104,66 | 106,93 | 101,96 | 103,25 | -2,38% | 315,00 |
| 18.12.2024 | 113,70 | 114,43 | 105,69 | 105,77 | -7,17% | 9,00 |
| 17.12.2024 | 110,30 | 114,26 | 109,38 | 113,94 | 3,23% | 157,00 |
| 16.12.2024 | 109,67 | 111,40 | 109,28 | 110,38 | 1,05% | 1.240,00 |
| 13.12.2024 | 110,76 | 110,98 | 108,21 | 109,23 | -0,87% | 40,00 |
| 12.12.2024 | 111,47 | 112,74 | 110,04 | 110,19 | -1,53% | 193,00 |
| 11.12.2024 | 108,11 | 112,34 | 107,80 | 111,90 | 3,80% | 250,00 |
| 10.12.2024 | 109,00 | 110,94 | 107,02 | 107,80 | -1,37% | 63,00 |
| 09.12.2024 | 111,77 | 112,85 | 107,75 | 109,30 | -2,45% | 552,00 |
| 06.12.2024 | 107,57 | 114,26 | 107,31 | 112,05 | 3,94% | 26,00 |
| 05.12.2024 | 107,33 | 109,06 | 106,82 | 107,80 | -0,09% | 910,00 |
| 04.12.2024 | 106,60 | 109,92 | 106,53 | 107,90 | 1,37% | 100,00 |
| 03.12.2024 | 108,05 | 108,80 | 105,61 | 106,44 | -1,08% | 36,00 |
| 02.12.2024 | 110,32 | 111,12 | 106,12 | 107,60 | -1,63% | 225,00 |
| 29.11.2024 | 106,88 | 110,31 | 106,68 | 109,38 | 2,11% | - |
| 28.11.2024 | 107,06 | 107,51 | 106,63 | 107,12 | 0,58% | 120,00 |
| 27.11.2024 | 106,85 | 106,90 | 104,90 | 106,50 | -0,43% | 60,00 |
| 26.11.2024 | 104,50 | 108,82 | 103,76 | 106,96 | 1,06% | 334,00 |
| 25.11.2024 | 102,51 | 107,04 | 101,10 | 105,84 | 3,08% | 566,00 |
| 22.11.2024 | 101,64 | 103,07 | 101,22 | 102,68 | 0,98% | 700,00 |
| 21.11.2024 | 98,28 | 103,09 | 96,90 | 101,68 | 3,10% | 129,00 |
| 20.11.2024 | 99,41 | 99,80 | 97,46 | 98,62 | -0,09% | 56,00 |
| 19.11.2024 | 100,11 | 100,19 | 97,75 | 98,71 | -1,29% | 932,00 |
| 18.11.2024 | 103,54 | 104,36 | 99,97 | 100,00 | -2,96% | 780,00 |
| 15.11.2024 | 102,04 | 103,41 | 100,31 | 103,04 | -0,65% | 852,00 |
| 14.11.2024 | 108,00 | 109,26 | 103,18 | 103,71 | -4,87% | 644,00 |
| 13.11.2024 | 100,37 | 109,49 | 99,56 | 109,02 | 6,54% | 1.419,00 |
| 12.11.2024 | 85,74 | 107,92 | 82,00 | 102,33 | 21,11% | 1.934,00 |
| 11.11.2024 | 82,26 | 86,50 | 82,17 | 84,49 | 3,95% | 3.048,00 |
| 08.11.2024 | 79,44 | 81,38 | 78,94 | 81,28 | 2,56% | 540,00 |
| 07.11.2024 | 76,25 | 79,45 | 75,88 | 79,25 | 3,84% | 842,00 |
| 06.11.2024 | 73,75 | 77,25 | 73,75 | 76,32 | 4,66% | 655,00 |
| 05.11.2024 | 72,18 | 73,22 | 71,29 | 72,93 | 1,10% | - |
| 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% | - |