115,980€
0,38%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 115,81 | 115,84 | 115,31 | 115,54 | 0,06% | 200,00 |
| 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 |
| 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% | - |