106,380€
2,11%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 104,50 | 106,60 | 101,54 | 106,58 | 2,14% | 190,00 |
| 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 |
| 25.06.2026 | 100,13 | 101,64 | 97,91 | 98,13 | -2,40% | 636,00 |
| 24.06.2026 | 95,15 | 100,80 | 93,81 | 100,54 | 6,26% | 4.350,00 |
| 23.06.2026 | 93,75 | 96,63 | 93,53 | 94,62 | 0,10% | 1.105,00 |
| 22.06.2026 | 94,15 | 97,59 | 92,67 | 94,53 | 1,36% | 46,00 |
| 19.06.2026 | 94,43 | 95,15 | 92,89 | 93,26 | -1,42% | 900,00 |
| 18.06.2026 | 94,61 | 95,61 | 92,57 | 94,60 | 0,60% | 1.604,00 |
| 17.06.2026 | 97,84 | 98,34 | 93,82 | 94,04 | -3,61% | - |
| 16.06.2026 | 96,74 | 98,78 | 96,32 | 97,57 | 0,51% | 1.890,00 |
| 15.06.2026 | 95,39 | 99,43 | 94,95 | 97,07 | 3,73% | 3.155,00 |
| 12.06.2026 | 95,25 | 97,20 | 92,49 | 93,58 | -1,91% | 868,00 |
| 11.06.2026 | 94,16 | 95,48 | 90,45 | 95,40 | 1,78% | 406,00 |
| 10.06.2026 | 94,90 | 95,70 | 92,11 | 93,74 | -2,09% | 1.113,00 |
| 09.06.2026 | 96,59 | 101,07 | 93,06 | 95,74 | -0,37% | 624,00 |
| 08.06.2026 | 95,40 | 99,25 | 94,73 | 96,09 | 1,08% | 1.179,00 |
| 05.06.2026 | 98,56 | 100,20 | 94,06 | 95,06 | -5,17% | 358,00 |
| 04.06.2026 | 96,86 | 101,31 | 96,51 | 100,24 | 2,68% | - |
| 03.06.2026 | 100,56 | 101,51 | 97,02 | 97,63 | -2,97% | 1.659,00 |
| 02.06.2026 | 104,90 | 106,68 | 99,45 | 100,61 | -5,73% | 10.296,00 |
| 01.06.2026 | 102,44 | 107,12 | 102,33 | 106,72 | 4,84% | 1.396,00 |
| 29.05.2026 | 98,98 | 102,56 | 97,46 | 101,79 | 3,05% | 7.220,00 |
| 28.05.2026 | 92,40 | 98,92 | 91,95 | 98,78 | 7,74% | 23.045,00 |
| 27.05.2026 | 89,92 | 93,64 | 89,11 | 91,68 | 1,67% | 540,00 |
| 26.05.2026 | 89,41 | 90,38 | 88,01 | 90,17 | -0,14% | 11.952,00 |
| 25.05.2026 | 89,64 | 90,61 | 89,04 | 90,30 | 1,75% | 1.650,00 |
| 22.05.2026 | 91,08 | 92,83 | 88,74 | 88,75 | -1,60% | 43,00 |
| 21.05.2026 | 90,03 | 91,49 | 87,79 | 90,19 | -0,15% | 554,00 |
| 20.05.2026 | 87,40 | 90,36 | 85,68 | 90,33 | 3,79% | 402,00 |
| 19.05.2026 | 87,56 | 90,32 | 86,81 | 87,03 | -0,82% | 676,00 |
| 18.05.2026 | 86,20 | 88,70 | 84,89 | 87,75 | 1,71% | 260,00 |
| 15.05.2026 | 84,26 | 87,19 | 82,64 | 86,28 | 3,10% | 6.800,00 |
| 14.05.2026 | 81,98 | 83,89 | 80,47 | 83,68 | 2,73% | 1.540,00 |
| 13.05.2026 | 86,27 | 86,83 | 80,79 | 81,46 | -4,23% | 3.248,00 |
| 12.05.2026 | 87,22 | 88,02 | 84,04 | 85,06 | -2,26% | 6.530,00 |
| 11.05.2026 | 93,55 | 93,55 | 86,96 | 87,02 | -7,17% | 884,00 |
| 08.05.2026 | 95,10 | 95,69 | 91,20 | 93,75 | -1,56% | 8.936,00 |
| 07.05.2026 | 89,91 | 95,37 | 89,67 | 95,24 | 6,15% | 2.124,00 |
| 06.05.2026 | 92,64 | 93,64 | 88,76 | 89,72 | -2,52% | 1.170,00 |
| 05.05.2026 | 110,49 | 113,11 | 90,27 | 92,04 | -15,57% | 2.563,00 |
| 04.05.2026 | 108,82 | 110,52 | 106,94 | 109,01 | 5,61% | 315,00 |
| 30.04.2026 | 103,65 | 104,69 | 101,14 | 103,22 | -0,59% | 2.680,00 |
| 29.04.2026 | 104,77 | 105,50 | 102,18 | 103,83 | -0,38% | - |
| 28.04.2026 | 105,83 | 108,77 | 104,21 | 104,23 | -1,69% | 7.950,00 |
| 27.04.2026 | 107,13 | 107,39 | 104,87 | 106,02 | -1,27% | 961,00 |
| 24.04.2026 | 107,67 | 108,02 | 103,93 | 107,38 | 0,97% | 1.470,00 |
| 23.04.2026 | 110,99 | 111,38 | 104,32 | 106,35 | -5,70% | 1.970,00 |
| 22.04.2026 | 113,00 | 114,03 | 111,99 | 112,78 | 0,88% | - |
| 21.04.2026 | 114,93 | 116,65 | 111,62 | 111,80 | -2,51% | 10.650,00 |
| 20.04.2026 | 109,68 | 114,76 | 109,42 | 114,68 | 3,05% | 3.520,00 |
| 17.04.2026 | 107,83 | 112,66 | 107,74 | 111,29 | 3,28% | 330,00 |
| 16.04.2026 | 108,94 | 110,82 | 106,89 | 107,76 | -0,20% | 16.000,00 |
| 15.04.2026 | 100,08 | 108,15 | 99,83 | 107,98 | 8,25% | 2.600,00 |
| 14.04.2026 | 99,30 | 100,99 | 98,08 | 99,76 | 2,03% | 4.925,00 |
| 13.04.2026 | 93,69 | 98,68 | 93,00 | 97,78 | 3,39% | 4.950,00 |
| 10.04.2026 | 96,96 | 97,03 | 92,88 | 94,57 | -1,60% | 3.275,00 |
| 09.04.2026 | 102,83 | 103,24 | 95,69 | 96,11 | -6,63% | 1.289,00 |
| 08.04.2026 | 105,50 | 108,05 | 102,62 | 102,93 | 1,88% | 957,00 |
| 07.04.2026 | 102,07 | 102,69 | 98,23 | 101,03 | -1,41% | - |
| 02.04.2026 | 100,33 | 103,66 | 97,32 | 102,48 | 0,17% | - |
| 01.04.2026 | 103,00 | 104,61 | 100,06 | 102,31 | -0,29% | 3.188,00 |
| 31.03.2026 | 98,50 | 103,28 | 96,75 | 102,61 | 5,18% | - |
| 30.03.2026 | 96,50 | 99,95 | 96,50 | 97,56 | 0,51% | 1.300,00 |
| 27.03.2026 | 101,29 | 101,53 | 95,73 | 97,07 | -3,68% | 1.620,00 |
| 26.03.2026 | 101,97 | 104,49 | 99,85 | 100,77 | -1,63% | 864,00 |
| 25.03.2026 | 101,94 | 104,60 | 99,96 | 102,44 | 0,79% | - |
| 24.03.2026 | 104,43 | 104,75 | 98,98 | 101,64 | -2,62% | 92,00 |
| 23.03.2026 | 99,05 | 105,64 | 98,85 | 104,37 | 3,03% | 640,00 |
| 20.03.2026 | 105,75 | 106,03 | 100,09 | 101,30 | -4,22% | 1.248,00 |
| 19.03.2026 | 107,95 | 108,44 | 105,05 | 105,76 | -1,89% | - |
| 18.03.2026 | 112,00 | 112,36 | 107,67 | 107,80 | -2,77% | - |
| 17.03.2026 | 109,74 | 115,30 | 109,40 | 110,87 | 0,73% | 54,00 |
| 16.03.2026 | 108,50 | 111,10 | 107,65 | 110,07 | 2,27% | 8.580,00 |
| 13.03.2026 | 109,45 | 112,19 | 105,99 | 107,63 | -1,87% | 3.815,00 |
| 12.03.2026 | 110,46 | 114,09 | 109,18 | 109,68 | -2,16% | 240,00 |
| 11.03.2026 | 111,39 | 115,99 | 109,43 | 112,10 | 0,51% | 110,00 |
| 10.03.2026 | 114,74 | 115,57 | 110,36 | 111,53 | -2,71% | 480,00 |
| 09.03.2026 | 108,79 | 115,96 | 108,27 | 114,64 | 2,21% | 3.740,00 |
| 06.03.2026 | 116,56 | 116,71 | 110,71 | 112,16 | -3,43% | 1.352,00 |
| 05.03.2026 | 110,64 | 117,12 | 109,38 | 116,14 | 4,27% | 605,00 |
| 04.03.2026 | 103,60 | 112,01 | 102,49 | 111,38 | 6,09% | 6.113,00 |
| 03.03.2026 | 100,99 | 105,02 | 97,06 | 104,99 | 2,77% | 16.007,00 |
| 02.03.2026 | 99,89 | 102,77 | 97,93 | 102,16 | -0,03% | 1.511,00 |
| 27.02.2026 | 106,70 | 106,77 | 100,36 | 102,19 | -4,26% | 3.188,00 |
| 26.02.2026 | 102,16 | 106,75 | 101,09 | 106,74 | 4,74% | 1.235,00 |
| 25.02.2026 | 99,25 | 104,93 | 99,19 | 101,91 | 2,64% | 716,00 |
| 24.02.2026 | 100,06 | 102,11 | 98,46 | 99,29 | -0,21% | 4.560,00 |
| 23.02.2026 | 105,31 | 106,96 | 98,25 | 99,50 | -7,16% | 4.130,00 |
| 20.02.2026 | 105,96 | 111,20 | 102,69 | 107,17 | 1,86% | 1.845,00 |
| 19.02.2026 | 104,07 | 105,93 | 101,97 | 105,21 | 1,94% | 1.172,00 |
| 18.02.2026 | 95,95 | 105,68 | 95,31 | 103,21 | 7,72% | 8.284,00 |
| 17.02.2026 | 94,40 | 98,51 | 93,50 | 95,82 | 0,45% | 4.946,00 |