132,900€
-1,20%
Echtzeit-Aktienkurs Shopify Inc
Bid:
Ask:
Aktienkurse zur Shopify Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 133,10 | 136,04 | 130,45 | 132,79 | -1,34% | 7.043,00 |
| 11.11.2026 | 133,39 | 135,32 | 132,05 | 134,59 | 2,51% | 220,00 |
| 10.11.2026 | 135,12 | 135,66 | 127,45 | 131,29 | -3,19% | 1.320,00 |
| 09.11.2026 | 134,69 | 135,91 | 132,36 | 135,61 | 1,47% | - |
| 06.11.2026 | 128,80 | 135,71 | 127,79 | 133,65 | 4,24% | 488,00 |
| 05.11.2026 | 134,29 | 136,10 | 122,65 | 128,21 | -5,50% | 390,00 |
| 04.11.2026 | 125,07 | 136,90 | 124,98 | 135,67 | 6,47% | 1.637,00 |
| 03.11.2026 | 139,01 | 142,29 | 111,74 | 127,42 | -8,72% | 1.354,00 |
| 02.11.2026 | 141,80 | 143,57 | 136,99 | 139,59 | -0,87% | 5.685,00 |
| 30.10.2026 | 146,65 | 146,69 | 138,30 | 140,81 | -5,01% | 1.218,00 |
| 29.10.2026 | 149,92 | 151,64 | 146,21 | 148,24 | -1,32% | 270,00 |
| 28.10.2026 | 148,96 | 151,88 | 147,87 | 150,23 | 0,83% | 2.939,00 |
| 27.10.2026 | 150,02 | 153,04 | 146,80 | 149,00 | -0,97% | 407,00 |
| 26.10.2026 | 150,04 | 153,22 | 149,39 | 150,46 | -0,16% | 296,00 |
| 23.10.2026 | 150,25 | 151,95 | 148,51 | 150,70 | 0,15% | 1.210,00 |
| 22.10.2026 | 153,53 | 157,62 | 147,40 | 150,47 | -3,01% | 135,00 |
| 21.10.2026 | 154,90 | 158,70 | 152,65 | 155,14 | 0,48% | - |
| 20.10.2026 | 151,80 | 156,72 | 149,71 | 154,40 | 1,15% | 3.168,00 |
| 19.10.2026 | 154,22 | 155,38 | 151,19 | 152,65 | 1,19% | 1.055,00 |
| 16.10.2026 | 158,05 | 160,14 | 148,93 | 150,85 | -5,04% | 3.504,00 |
| 15.10.2026 | 151,23 | 158,99 | 146,66 | 158,86 | 2,70% | 2.605,00 |
| 14.10.2026 | 157,66 | 160,92 | 152,86 | 154,68 | -1,88% | 3.890,00 |
| 13.10.2026 | 158,84 | 160,01 | 155,28 | 157,64 | -1,89% | 940,00 |
| 12.10.2026 | 154,27 | 162,10 | 151,48 | 160,67 | 5,33% | 1.564,00 |
| 09.10.2026 | 146,97 | 152,72 | 145,96 | 152,54 | 3,95% | 1.865,00 |
| 08.10.2026 | 147,95 | 149,86 | 146,35 | 146,75 | -1,03% | 1.258,00 |
| 07.10.2026 | 146,34 | 149,05 | 144,60 | 148,28 | 1,49% | 6.138,00 |
| 06.10.2026 | 144,00 | 147,93 | 143,44 | 146,10 | 2,40% | 1.498,00 |
| 05.10.2026 | 136,00 | 145,47 | 134,58 | 142,68 | 6,13% | 2.310,00 |
| 02.10.2026 | 132,85 | 135,57 | 132,38 | 134,44 | 1,32% | 180,00 |
| 01.10.2026 | 132,40 | 135,07 | 130,74 | 132,69 | 1,27% | 789,00 |
| 30.09.2026 | 130,74 | 133,50 | 129,63 | 131,02 | 0,25% | 480,00 |
| 29.09.2026 | 126,16 | 131,64 | 125,08 | 130,69 | 3,14% | - |
| 28.09.2026 | 124,25 | 126,72 | 120,14 | 126,71 | 1,48% | - |
| 25.09.2026 | 128,18 | 128,49 | 123,67 | 124,86 | -2,16% | 376,00 |
| 24.09.2026 | 123,61 | 128,28 | 120,51 | 127,62 | 2,10% | 1.282,00 |
| 23.09.2026 | 129,17 | 132,46 | 119,15 | 125,00 | -3,13% | 5.903,00 |
| 22.09.2026 | 122,24 | 131,06 | 120,94 | 129,04 | 7,26% | 983,00 |
| 21.09.2026 | 112,71 | 120,38 | 110,19 | 120,31 | 7,55% | - |
| 18.09.2026 | 112,53 | 113,07 | 110,62 | 111,86 | -0,18% | 560,00 |
| 17.09.2026 | 114,01 | 114,47 | 111,18 | 112,06 | -1,06% | 1.251,00 |
| 16.09.2026 | 112,95 | 114,95 | 111,68 | 113,26 | 0,60% | 950,00 |
| 15.09.2026 | 115,29 | 115,41 | 112,35 | 112,59 | -2,88% | 506,00 |
| 14.09.2026 | 110,61 | 116,48 | 110,61 | 115,93 | 4,44% | - |
| 11.09.2026 | 110,16 | 113,61 | 109,99 | 111,00 | 1,95% | 493,00 |
| 10.09.2026 | 109,12 | 111,00 | 107,05 | 108,88 | -0,12% | 104,00 |
| 09.09.2026 | 115,81 | 118,99 | 108,48 | 109,01 | -5,59% | 860,00 |
| 08.09.2026 | 123,40 | 124,31 | 114,10 | 115,47 | -6,76% | 2.768,00 |
| 07.09.2026 | 125,33 | 125,45 | 122,37 | 123,84 | -0,86% | 234,00 |
| 04.09.2026 | 125,37 | 128,55 | 124,36 | 124,91 | -0,44% | - |
| 03.09.2026 | 122,06 | 125,85 | 121,88 | 125,46 | 2,45% | 1.580,00 |
| 02.09.2026 | 120,56 | 122,59 | 119,20 | 122,46 | 1,62% | 216,00 |
| 01.09.2026 | 127,26 | 127,29 | 120,17 | 120,51 | -4,99% | - |
| 31.08.2026 | 131,43 | 131,57 | 124,99 | 126,84 | -3,87% | 260,00 |
| 28.08.2026 | 132,96 | 134,75 | 131,35 | 131,94 | -0,41% | 325,00 |
| 27.08.2026 | 128,07 | 133,60 | 127,09 | 132,48 | 2,72% | 710,00 |
| 26.08.2026 | 131,70 | 131,80 | 128,95 | 128,97 | -2,14% | - |
| 25.08.2026 | 128,00 | 132,43 | 127,87 | 131,79 | 2,59% | - |
| 24.08.2026 | 128,25 | 129,91 | 125,98 | 128,46 | 0,50% | 806,00 |
| 21.08.2026 | 126,16 | 127,97 | 124,28 | 127,82 | 1,40% | 2.000,00 |
| 20.08.2026 | 126,29 | 127,08 | 123,39 | 126,05 | 0,37% | 6.600,00 |
| 19.08.2026 | 126,00 | 128,42 | 124,81 | 125,58 | -0,85% | 5.620,00 |
| 18.08.2026 | 127,51 | 129,86 | 126,38 | 126,66 | -1,35% | 2.151,00 |
| 17.08.2026 | 132,47 | 132,50 | 127,91 | 128,39 | -3,74% | 7.370,00 |
| 14.08.2026 | 136,51 | 136,97 | 132,45 | 133,38 | -3,02% | - |
| 13.08.2026 | 130,71 | 137,69 | 130,21 | 137,53 | 5,30% | - |
| 12.08.2026 | 131,50 | 132,75 | 128,98 | 130,61 | -1,17% | 4.040,00 |
| 11.08.2026 | 133,45 | 134,12 | 131,45 | 132,15 | -1,68% | 3.400,00 |
| 10.08.2026 | 131,20 | 134,81 | 129,24 | 134,41 | 2,55% | 2.294,00 |
| 07.08.2026 | 127,03 | 132,27 | 125,61 | 131,07 | 2,39% | 4.526,00 |
| 06.08.2026 | 124,85 | 128,45 | 122,95 | 128,01 | 2,50% | 4.125,00 |
| 05.08.2026 | 108,78 | 141,26 | 102,32 | 124,89 | 17,65% | 6.023,00 |
| 04.08.2026 | 102,76 | 107,21 | 100,96 | 106,15 | 4,39% | - |
| 03.08.2026 | 102,29 | 105,95 | 101,37 | 101,69 | 0,07% | - |
| 31.07.2026 | 107,14 | 107,32 | 100,23 | 101,62 | -4,29% | 2.500,00 |
| 30.07.2026 | 112,87 | 113,09 | 106,07 | 106,17 | -5,91% | - |
| 29.07.2026 | 113,53 | 116,80 | 112,00 | 112,84 | -1,34% | 617,00 |
| 28.07.2026 | 110,72 | 117,54 | 110,72 | 114,37 | 2,50% | 13.600,00 |
| 27.07.2026 | 101,03 | 111,61 | 100,21 | 111,58 | 11,58% | 3.300,00 |
| 24.07.2026 | 98,36 | 100,76 | 97,87 | 100,00 | 1,60% | - |
| 23.07.2026 | 103,38 | 104,94 | 97,65 | 98,43 | -5,17% | 70,00 |
| 22.07.2026 | 107,52 | 109,65 | 102,26 | 103,80 | -3,84% | - |
| 21.07.2026 | 107,86 | 108,90 | 103,38 | 107,94 | -1,04% | 4.956,00 |
| 20.07.2026 | 108,15 | 112,34 | 106,32 | 109,07 | 0,99% | 4.490,00 |
| 17.07.2026 | 108,08 | 108,83 | 106,02 | 108,00 | -1,12% | 180,00 |
| 16.07.2026 | 107,70 | 111,82 | 106,40 | 109,22 | 1,33% | 655,00 |
| 15.07.2026 | 110,00 | 111,63 | 105,89 | 107,79 | -2,04% | 1.390,00 |
| 14.07.2026 | 109,25 | 110,21 | 105,04 | 110,03 | 0,39% | 551,00 |
| 13.07.2026 | 108,11 | 111,22 | 106,80 | 109,60 | 2,15% | - |
| 10.07.2026 | 108,52 | 114,35 | 107,28 | 107,29 | -0,45% | 878,00 |
| 09.07.2026 | 104,50 | 107,83 | 101,54 | 107,77 | 3,28% | 290,00 |
| 08.07.2026 | 106,62 | 106,77 | 101,11 | 104,35 | -2,27% | 1.350,00 |
| 07.07.2026 | 105,35 | 109,90 | 105,10 | 106,77 | 1,69% | - |
| 06.07.2026 | 104,55 | 106,18 | 101,38 | 105,00 | -0,42% | 1.190,00 |
| 03.07.2026 | 104,85 | 105,52 | 102,46 | 105,44 | 0,87% | - |
| 02.07.2026 | 106,39 | 107,66 | 103,55 | 104,53 | -2,22% | 557,00 |
| 01.07.2026 | 99,83 | 108,63 | 99,59 | 106,90 | 6,93% | 884,00 |
| 30.06.2026 | 100,36 | 101,68 | 98,81 | 99,97 | -0,02% | 3.038,00 |
| 29.06.2026 | 103,71 | 105,60 | 99,77 | 99,99 | -2,72% | 600,00 |
| 26.06.2026 | 97,39 | 103,44 | 96,98 | 102,79 | 4,75% | 2.942,00 |