93,745€
-1,14%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 95,40 | 95,99 | 95,22 | 95,39 | 0,46% | 2.100,00 |
| 13.02.2026 | 92,00 | 95,48 | 90,73 | 94,95 | 2,18% | 5.665,00 |
| 12.02.2026 | 100,55 | 102,16 | 88,41 | 92,92 | -6,32% | 2.370,00 |
| 11.02.2026 | 108,98 | 122,00 | 92,24 | 99,19 | -7,32% | 3.938,00 |
| 10.02.2026 | 102,36 | 108,15 | 102,17 | 107,02 | 7,67% | 1.814,00 |
| 09.02.2026 | 94,73 | 100,72 | 93,16 | 99,40 | 4,82% | 3.117,00 |
| 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 |