94,820€
0,58%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 93,77 | 97,27 | 92,95 | 94,82 | 0,40% | 1.069,00 |
| 05.02.2026 | 97,07 | 98,14 | 92,22 | 94,45 | -2,23% | 1.085,00 |
| 04.02.2026 | 100,49 | 101,76 | 93,14 | 96,60 | -4,17% | 5.667,00 |
| 03.02.2026 | 113,13 | 113,39 | 99,55 | 100,80 | -10,06% | 940,00 |
| 02.02.2026 | 106,78 | 115,71 | 105,50 | 112,07 | 1,23% | 3.119,00 |
| 30.01.2026 | 118,89 | 119,22 | 110,02 | 110,71 | -7,76% | 673,00 |
| 29.01.2026 | 116,64 | 120,36 | 114,95 | 120,03 | 3,18% | 2.710,00 |
| 28.01.2026 | 115,94 | 118,74 | 115,18 | 116,33 | 1,77% | 3.661,00 |
| 27.01.2026 | 115,52 | 115,96 | 113,31 | 114,31 | -0,37% | 1.550,00 |
| 26.01.2026 | 114,51 | 116,27 | 114,36 | 114,74 | -1,68% | 4.290,00 |
| 23.01.2026 | 117,91 | 118,84 | 114,75 | 116,70 | -0,37% | 4.554,00 |
| 22.01.2026 | 119,64 | 122,85 | 116,82 | 117,13 | -1,18% | 3.416,00 |
| 21.01.2026 | 124,29 | 125,99 | 117,74 | 118,53 | -3,43% | 7.953,00 |
| 20.01.2026 | 130,49 | 130,49 | 122,74 | 122,74 | -7,35% | 210,00 |
| 19.01.2026 | 131,74 | 132,93 | 129,20 | 132,47 | -1,38% | 9.342,00 |
| 16.01.2026 | 136,61 | 137,86 | 134,10 | 134,32 | -1,34% | 1.245,00 |
| 15.01.2026 | 135,37 | 138,94 | 135,15 | 136,15 | 0,67% | - |
| 14.01.2026 | 143,27 | 143,52 | 132,08 | 135,25 | -5,94% | 1.392,00 |
| 13.01.2026 | 143,82 | 146,37 | 141,43 | 143,79 | -0,12% | 2.530,00 |
| 12.01.2026 | 139,72 | 144,46 | 138,07 | 143,96 | 1,77% | 3.155,00 |
| 09.01.2026 | 143,87 | 145,37 | 140,28 | 141,46 | -2,08% | - |
| 08.01.2026 | 142,04 | 144,60 | 140,25 | 144,47 | 1,19% | 934,00 |
| 07.01.2026 | 143,39 | 145,06 | 140,97 | 142,77 | -1,02% | 5.055,00 |
| 06.01.2026 | 140,58 | 144,47 | 137,00 | 144,24 | 1,63% | 2.905,00 |
| 05.01.2026 | 134,72 | 142,35 | 134,51 | 141,92 | 5,78% | 1.779,00 |
| 02.01.2026 | 138,83 | 140,20 | 132,47 | 134,16 | -5,27% | 970,00 |
| 30.12.2025 | 141,97 | 142,76 | 140,70 | 141,62 | -1,10% | 10,00 |
| 29.12.2025 | 145,47 | 145,48 | 141,99 | 143,20 | -0,31% | 304,00 |
| 23.12.2025 | 143,50 | 144,50 | 141,92 | 143,65 | -1,27% | - |
| 22.12.2025 | 145,77 | 147,00 | 144,33 | 145,50 | -0,27% | 265,00 |
| 19.12.2025 | 142,73 | 146,50 | 142,70 | 145,90 | 1,87% | - |
| 18.12.2025 | 138,86 | 147,34 | 138,29 | 143,22 | 3,35% | 7,00 |
| 17.12.2025 | 138,86 | 144,99 | 137,99 | 138,58 | 3,96% | - |
| 16.12.2025 | 133,90 | 139,18 | 133,30 | 133,30 | -2,00% | 90,00 |
| 15.12.2025 | 139,99 | 144,01 | 135,86 | 136,02 | -2,84% | 30,00 |
| 12.12.2025 | 141,35 | 141,46 | 135,71 | 140,00 | -0,81% | 20,00 |
| 11.12.2025 | 141,85 | 142,81 | 138,30 | 141,14 | 3,37% | 5,00 |
| 10.12.2025 | 137,43 | 144,29 | 135,94 | 136,54 | -1,10% | 30,00 |
| 09.12.2025 | 135,61 | 139,79 | 134,43 | 138,06 | 1,69% | 680,00 |
| 08.12.2025 | 138,45 | 140,46 | 134,40 | 135,76 | -1,15% | - |
| 05.12.2025 | 139,77 | 140,79 | 136,59 | 137,34 | -0,82% | 1.550,00 |
| 04.12.2025 | 137,07 | 140,19 | 135,35 | 138,48 | 0,42% | 34,00 |
| 03.12.2025 | 135,26 | 138,15 | 133,12 | 137,90 | 1,65% | 50,00 |
| 02.12.2025 | 128,90 | 136,81 | 128,60 | 135,66 | 4,48% | 100,00 |
| 01.12.2025 | 134,30 | 135,40 | 128,44 | 129,84 | -4,60% | 920,00 |
| 28.11.2025 | 138,83 | 139,79 | 136,10 | 136,10 | -1,75% | - |
| 27.11.2025 | 137,43 | 138,74 | 137,27 | 138,52 | 0,42% | 754,00 |
| 26.11.2025 | 137,00 | 139,64 | 136,26 | 137,94 | 5,14% | 220,00 |
| 25.11.2025 | 134,35 | 136,77 | 130,91 | 131,20 | -2,54% | 35,00 |
| 24.11.2025 | 128,92 | 135,63 | 127,66 | 134,62 | 5,73% | 760,00 |
| 21.11.2025 | 125,22 | 130,23 | 123,27 | 127,32 | -5,55% | 115,00 |
| 20.11.2025 | 130,50 | 134,89 | 124,77 | 134,80 | 10,75% | 10,00 |
| 19.11.2025 | 120,12 | 127,58 | 120,00 | 121,72 | 2,27% | 390,00 |
| 18.11.2025 | 118,27 | 122,92 | 117,40 | 119,02 | -1,47% | 172,00 |
| 17.11.2025 | 126,50 | 127,43 | 119,80 | 120,80 | -4,25% | 3.940,00 |
| 14.11.2025 | 125,76 | 128,85 | 121,03 | 126,16 | 1,20% | 101,00 |
| 13.11.2025 | 135,17 | 135,19 | 123,63 | 124,66 | -8,19% | 65,00 |
| 12.11.2025 | 137,94 | 139,02 | 134,97 | 135,78 | -1,14% | 50,00 |
| 11.11.2025 | 136,14 | 138,09 | 134,35 | 137,34 | 0,48% | 450,00 |
| 10.11.2025 | 135,41 | 137,91 | 134,85 | 136,68 | 3,80% | 138,00 |
| 07.11.2025 | 136,23 | 136,33 | 126,90 | 131,67 | -6,62% | 583,00 |
| 06.11.2025 | 141,37 | 142,01 | 134,93 | 141,00 | -0,91% | 101,00 |
| 05.11.2025 | 140,50 | 145,14 | 136,32 | 142,30 | 0,91% | 13,00 |
| 04.11.2025 | 145,67 | 151,61 | 138,00 | 141,01 | -6,49% | 703,00 |
| 03.11.2025 | 150,29 | 154,89 | 147,26 | 150,80 | 0,08% | 35,00 |
| 31.10.2025 | 152,11 | 155,50 | 149,00 | 150,68 | -1,45% | 710,00 |
| 30.10.2025 | 153,65 | 154,71 | 149,36 | 152,90 | -0,89% | 369,00 |
| 29.10.2025 | 154,36 | 156,21 | 151,88 | 154,28 | 0,36% | 6,00 |
| 28.10.2025 | 150,63 | 154,03 | 148,24 | 153,72 | 2,09% | 80,00 |
| 27.10.2025 | 150,75 | 151,99 | 148,33 | 150,58 | 0,95% | 3,00 |
| 24.10.2025 | 144,55 | 150,21 | 143,95 | 149,16 | 3,58% | 102,00 |
| 23.10.2025 | 139,72 | 144,29 | 139,17 | 144,00 | 4,99% | 54,00 |
| 22.10.2025 | 139,94 | 141,29 | 137,16 | 137,16 | -2,63% | 97,00 |
| 21.10.2025 | 142,08 | 142,22 | 138,76 | 140,86 | 0,97% | 157,00 |
| 20.10.2025 | 135,98 | 141,71 | 135,61 | 139,50 | 7,29% | 3.600,00 |
| 17.10.2025 | 131,74 | 136,11 | 129,50 | 130,02 | -5,11% | 40,00 |
| 16.10.2025 | 134,27 | 141,32 | 133,39 | 137,02 | 2,19% | 227,00 |
| 15.10.2025 | 132,39 | 136,51 | 132,05 | 134,08 | 2,32% | - |
| 14.10.2025 | 131,68 | 133,48 | 125,53 | 131,04 | -1,89% | 415,00 |
| 13.10.2025 | 133,99 | 135,77 | 130,78 | 133,56 | 2,91% | 387,00 |
| 10.10.2025 | 141,63 | 142,76 | 129,74 | 129,78 | -9,56% | 79,00 |
| 09.10.2025 | 143,39 | 144,35 | 140,50 | 143,50 | 3,55% | 195,00 |
| 08.10.2025 | 139,03 | 144,08 | 138,58 | 138,58 | -0,04% | 75,00 |
| 07.10.2025 | 140,71 | 144,31 | 137,73 | 138,64 | -1,69% | 146,00 |
| 06.10.2025 | 137,99 | 145,00 | 137,99 | 141,02 | 2,62% | 87,00 |
| 03.10.2025 | 129,16 | 138,40 | 128,89 | 137,42 | 7,06% | 376,00 |
| 02.10.2025 | 127,67 | 129,15 | 126,25 | 128,36 | 0,94% | - |
| 01.10.2025 | 125,48 | 129,09 | 124,38 | 127,16 | 0,48% | 24,00 |
| 30.09.2025 | 126,51 | 129,37 | 123,88 | 126,55 | 3,87% | - |
| 29.09.2025 | 120,06 | 127,49 | 120,03 | 121,84 | 1,86% | 207,00 |
| 26.09.2025 | 124,04 | 124,39 | 119,27 | 119,62 | -2,61% | 20,00 |
| 25.09.2025 | 126,75 | 127,45 | 121,50 | 122,82 | -3,34% | 138,00 |
| 24.09.2025 | 127,41 | 129,77 | 126,62 | 127,06 | -4,90% | 108,00 |
| 23.09.2025 | 133,00 | 133,74 | 126,21 | 133,60 | 0,13% | 240,00 |
| 22.09.2025 | 130,55 | 134,79 | 129,12 | 133,42 | 2,22% | 530,00 |
| 19.09.2025 | 129,46 | 132,02 | 129,14 | 130,52 | 3,46% | 380,00 |
| 18.09.2025 | 126,52 | 129,66 | 125,82 | 126,16 | 2,17% | 40,00 |
| 17.09.2025 | 124,11 | 125,75 | 122,90 | 123,48 | -2,00% | 152,00 |
| 16.09.2025 | 125,55 | 126,85 | 122,64 | 126,00 | 0,19% | 20,00 |
| 15.09.2025 | 122,14 | 125,92 | 121,50 | 125,76 | 3,34% | 51,00 |