102,680€
1,20%
Echtzeit-Aktienkurs Shopify
Bid:
Ask:
Aktienkurse zur Shopify Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 101,49 | 103,14 | 101,26 | 102,67 | 1,19% | 210,00 |
| 21.11.2024 | 98,61 | 103,10 | 96,90 | 101,46 | 3,41% | 531,00 |
| 20.11.2024 | 98,48 | 99,80 | 97,46 | 98,12 | -0,30% | 270,00 |
| 19.11.2024 | 99,77 | 100,95 | 97,56 | 98,41 | -1,41% | 180,00 |
| 18.11.2024 | 103,83 | 104,37 | 99,76 | 99,82 | -3,21% | 470,00 |
| 15.11.2024 | 103,22 | 103,41 | 100,03 | 103,13 | -0,15% | 228,00 |
| 14.11.2024 | 108,83 | 109,26 | 103,17 | 103,28 | -5,07% | 869,00 |
| 13.11.2024 | 100,99 | 109,50 | 99,50 | 108,80 | 7,75% | 1.294,00 |
| 12.11.2024 | 84,58 | 107,94 | 80,00 | 100,97 | 19,41% | 10.908,00 |
| 11.11.2024 | 81,61 | 86,52 | 81,61 | 84,56 | 3,61% | 1.733,00 |
| 08.11.2024 | 79,28 | 81,64 | 78,88 | 81,62 | 2,95% | 945,00 |
| 07.11.2024 | 76,29 | 79,46 | 75,88 | 79,28 | 3,92% | 3.064,00 |
| 06.11.2024 | 74,13 | 77,28 | 74,13 | 76,29 | 4,59% | 2.118,00 |
| 05.11.2024 | 72,00 | 73,23 | 71,08 | 72,95 | 1,31% | - |
| 04.11.2024 | 72,65 | 72,65 | 71,29 | 72,00 | -0,81% | 113,00 |
| 01.11.2024 | 72,38 | 73,64 | 71,71 | 72,59 | 0,31% | 58,00 |
| 31.10.2024 | 73,50 | 73,86 | 71,06 | 72,37 | -1,54% | 178,00 |
| 30.10.2024 | 74,53 | 74,78 | 73,24 | 73,50 | -1,41% | 156,00 |
| 29.10.2024 | 73,86 | 74,89 | 73,47 | 74,55 | 0,93% | 8,00 |
| 28.10.2024 | 73,11 | 74,09 | 73,11 | 73,86 | 0,87% | 271,00 |
| 25.10.2024 | 73,68 | 74,74 | 72,99 | 73,23 | -0,62% | 65,00 |
| 24.10.2024 | 74,13 | 74,62 | 72,99 | 73,69 | -0,61% | 205,00 |
| 23.10.2024 | 75,57 | 75,84 | 73,48 | 74,14 | -1,89% | 61,00 |
| 22.10.2024 | 76,28 | 76,41 | 75,13 | 75,57 | -0,89% | - |
| 21.10.2024 | 75,97 | 76,74 | 75,11 | 76,24 | 0,36% | 13,00 |
| 18.10.2024 | 75,38 | 76,37 | 74,95 | 75,97 | 0,77% | - |
| 17.10.2024 | 75,28 | 76,91 | 74,93 | 75,39 | 0,14% | 78,00 |
| 16.10.2024 | 75,33 | 75,97 | 73,82 | 75,28 | -0,05% | 4,00 |
| 15.10.2024 | 76,68 | 76,89 | 73,82 | 75,32 | -1,85% | - |
| 14.10.2024 | 75,98 | 77,37 | 75,75 | 76,74 | 0,97% | 12,00 |
| 11.10.2024 | 75,63 | 76,93 | 74,96 | 76,01 | 0,46% | 96,00 |
| 10.10.2024 | 76,17 | 76,56 | 74,92 | 75,66 | -0,69% | 90,00 |
| 09.10.2024 | 74,99 | 76,80 | 74,77 | 76,18 | 1,50% | - |
| 08.10.2024 | 73,76 | 75,75 | 73,12 | 75,06 | 1,91% | 75,00 |
| 07.10.2024 | 74,97 | 74,99 | 73,20 | 73,65 | -1,51% | 105,00 |
| 04.10.2024 | 70,76 | 75,27 | 70,61 | 74,78 | 5,70% | 833,00 |
| 03.10.2024 | 71,76 | 71,88 | 70,45 | 70,75 | -1,40% | 70,00 |
| 02.10.2024 | 70,88 | 71,80 | 70,34 | 71,76 | 1,26% | - |
| 01.10.2024 | 71,82 | 72,45 | 70,26 | 70,86 | -1,20% | 83,00 |
| 30.09.2024 | 70,91 | 72,11 | 70,35 | 71,72 | 1,14% | 304,00 |
| 27.09.2024 | 72,19 | 72,59 | 70,88 | 70,92 | -1,77% | 1,00 |
| 26.09.2024 | 71,20 | 72,67 | 70,58 | 72,19 | 1,25% | 538,00 |
| 25.09.2024 | 71,85 | 72,28 | 70,96 | 71,30 | -0,76% | 110,00 |
| 24.09.2024 | 72,09 | 72,75 | 70,66 | 71,85 | -0,14% | 14,00 |
| 23.09.2024 | 70,45 | 72,61 | 70,20 | 71,95 | 2,19% | 261,00 |
| 20.09.2024 | 69,83 | 71,20 | 69,40 | 70,41 | 0,08% | - |
| 19.09.2024 | 67,98 | 71,18 | 67,98 | 70,35 | 3,70% | 1.809,00 |
| 18.09.2024 | 67,01 | 68,81 | 66,49 | 67,84 | 1,26% | 80,00 |
| 17.09.2024 | 66,05 | 68,22 | 66,05 | 67,00 | 1,45% | 860,00 |
| 16.09.2024 | 65,37 | 66,22 | 64,21 | 66,04 | 0,85% | 360,00 |
| 13.09.2024 | 64,44 | 66,21 | 64,18 | 65,49 | 1,84% | - |
| 12.09.2024 | 64,87 | 65,44 | 62,60 | 64,30 | -0,88% | 163,00 |
| 11.09.2024 | 61,79 | 65,09 | 60,82 | 64,87 | 4,98% | 77,00 |
| 10.09.2024 | 62,05 | 62,58 | 60,75 | 61,80 | -0,49% | 4,00 |
| 09.09.2024 | 60,56 | 62,92 | 60,55 | 62,10 | 2,97% | 20,00 |
| 06.09.2024 | 63,15 | 63,55 | 59,48 | 60,31 | -4,50% | 314,00 |
| 05.09.2024 | 63,31 | 63,98 | 62,43 | 63,15 | -0,24% | 159,00 |
| 04.09.2024 | 64,45 | 64,80 | 62,86 | 63,30 | -1,78% | 40,00 |
| 03.09.2024 | 66,90 | 66,90 | 64,15 | 64,45 | -3,66% | 115,00 |
| 02.09.2024 | 66,90 | 66,92 | 66,35 | 66,90 | -0,08% | - |
| 30.08.2024 | 66,29 | 67,15 | 66,11 | 66,96 | 1,00% | 255,00 |
| 29.08.2024 | 64,97 | 67,10 | 63,48 | 66,29 | 2,24% | - |
| 28.08.2024 | 66,66 | 66,96 | 64,62 | 64,84 | -2,73% | 231,00 |
| 27.08.2024 | 67,14 | 67,47 | 65,33 | 66,66 | -0,70% | 71,00 |
| 26.08.2024 | 68,04 | 68,82 | 67,04 | 67,13 | -1,32% | 115,00 |
| 23.08.2024 | 66,97 | 68,30 | 66,85 | 68,03 | 1,58% | 31,00 |
| 22.08.2024 | 68,33 | 68,79 | 66,83 | 66,98 | -1,98% | 306,00 |
| 21.08.2024 | 67,32 | 68,37 | 66,36 | 68,33 | 1,52% | 261,00 |
| 20.08.2024 | 67,74 | 68,18 | 66,74 | 67,31 | -0,63% | 25,00 |
| 19.08.2024 | 67,27 | 67,96 | 66,87 | 67,74 | 0,13% | 333,00 |
| 16.08.2024 | 68,06 | 68,49 | 67,35 | 67,65 | -0,61% | 257,00 |
| 15.08.2024 | 65,09 | 68,25 | 64,64 | 68,07 | 4,58% | 350,00 |
| 14.08.2024 | 63,42 | 65,15 | 63,15 | 65,09 | 2,63% | 28,00 |
| 13.08.2024 | 62,49 | 63,87 | 62,31 | 63,42 | 1,62% | 50,00 |
| 12.08.2024 | 63,34 | 64,69 | 62,25 | 62,41 | -1,69% | 20,00 |
| 09.08.2024 | 62,86 | 63,53 | 61,54 | 63,49 | 0,99% | 102,00 |
| 08.08.2024 | 58,65 | 63,03 | 57,73 | 62,86 | 8,16% | 155,00 |
| 07.08.2024 | 49,35 | 61,99 | 49,14 | 58,12 | 17,79% | 2.072,00 |
| 06.08.2024 | 48,26 | 50,21 | 47,93 | 49,34 | 2,25% | 610,00 |
| 05.08.2024 | 49,90 | 49,90 | 44,07 | 48,26 | -3,30% | 1.988,00 |
| 02.08.2024 | 52,40 | 52,52 | 48,11 | 49,91 | -4,96% | 712,00 |
| 01.08.2024 | 57,66 | 57,70 | 52,25 | 52,51 | -7,36% | 802,00 |
| 31.07.2024 | 54,46 | 57,14 | 54,46 | 56,68 | 3,85% | 278,00 |
| 30.07.2024 | 55,18 | 56,44 | 54,07 | 54,58 | -1,35% | 155,00 |
| 29.07.2024 | 55,24 | 56,27 | 55,03 | 55,33 | 0,15% | 30,00 |
| 26.07.2024 | 54,82 | 56,62 | 54,82 | 55,24 | 0,86% | 15,00 |
| 25.07.2024 | 54,99 | 56,12 | 53,55 | 54,77 | -0,46% | 192,00 |
| 24.07.2024 | 57,91 | 57,91 | 54,59 | 55,03 | -4,90% | 347,00 |
| 23.07.2024 | 57,52 | 58,60 | 57,17 | 57,86 | 0,58% | 25,00 |
| 22.07.2024 | 57,99 | 58,75 | 56,52 | 57,53 | -0,83% | 363,00 |
| 19.07.2024 | 58,12 | 58,94 | 57,15 | 58,01 | -0,19% | 250,00 |
| 18.07.2024 | 59,49 | 60,60 | 57,58 | 58,12 | -2,00% | - |
| 17.07.2024 | 64,08 | 64,08 | 58,25 | 59,30 | -7,44% | 439,00 |
| 16.07.2024 | 59,27 | 64,24 | 58,81 | 64,07 | 8,15% | 597,00 |
| 15.07.2024 | 59,35 | 59,88 | 58,68 | 59,24 | -0,34% | 107,00 |
| 12.07.2024 | 60,11 | 60,55 | 59,27 | 59,45 | -1,10% | 250,00 |
| 11.07.2024 | 60,22 | 60,84 | 59,60 | 60,11 | -0,58% | 365,00 |
| 10.07.2024 | 61,13 | 61,45 | 59,72 | 60,46 | -1,11% | - |
| 09.07.2024 | 62,20 | 62,37 | 60,78 | 61,14 | -1,70% | 1.722,00 |
| 08.07.2024 | 62,29 | 62,59 | 61,85 | 62,20 | -0,23% | 520,00 |