109,410€
0,04%
Echtzeit-Aktienkurs Shopify
Bid:
Ask:
Aktienkurse zur Shopify Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 109,35 | 110,60 | 107,60 | 109,30 | -0,06% | 705,00 |
| 17.07.2025 | 103,00 | 109,82 | 102,85 | 109,37 | 6,01% | 394,00 |
| 16.07.2025 | 98,82 | 103,27 | 97,36 | 103,17 | 4,05% | 63,00 |
| 15.07.2025 | 100,06 | 101,61 | 98,86 | 99,15 | -0,96% | 95,00 |
| 14.07.2025 | 95,42 | 101,58 | 95,11 | 100,11 | 4,44% | 254,00 |
| 11.07.2025 | 98,37 | 99,38 | 95,33 | 95,86 | -2,73% | 1,00 |
| 10.07.2025 | 97,43 | 99,70 | 96,19 | 98,55 | 1,10% | 574,00 |
| 09.07.2025 | 95,92 | 98,11 | 95,92 | 97,47 | 1,56% | 55,00 |
| 08.07.2025 | 99,08 | 101,10 | 94,97 | 95,98 | -3,58% | 578,00 |
| 07.07.2025 | 98,13 | 99,68 | 97,99 | 99,54 | 0,77% | 3,00 |
| 04.07.2025 | 99,69 | 99,74 | 98,17 | 98,77 | -1,27% | 26,00 |
| 03.07.2025 | 97,44 | 100,05 | 96,90 | 100,05 | 2,88% | 47,00 |
| 02.07.2025 | 96,05 | 99,54 | 93,47 | 97,25 | 1,76% | 374,00 |
| 01.07.2025 | 97,69 | 98,39 | 95,25 | 95,56 | -2,44% | - |
| 30.06.2025 | 98,17 | 99,09 | 97,26 | 97,95 | 0,89% | - |
| 27.06.2025 | 96,84 | 98,18 | 95,67 | 97,09 | 0,42% | - |
| 26.06.2025 | 97,79 | 98,03 | 92,52 | 96,68 | -1,13% | - |
| 25.06.2025 | 98,63 | 98,91 | 97,09 | 97,79 | -0,79% | - |
| 24.06.2025 | 96,58 | 99,05 | 95,55 | 98,57 | 3,69% | 461,00 |
| 23.06.2025 | 91,73 | 95,06 | 90,66 | 95,06 | 2,96% | 230,00 |
| 20.06.2025 | 91,81 | 94,68 | 91,46 | 92,33 | 1,13% | 662,00 |
| 19.06.2025 | 92,04 | 92,79 | 90,66 | 91,29 | -1,21% | 1.024,00 |
| 18.06.2025 | 92,75 | 93,59 | 91,82 | 92,41 | -0,29% | 135,00 |
| 17.06.2025 | 92,45 | 94,12 | 92,20 | 92,68 | -1,15% | 10,00 |
| 16.06.2025 | 91,55 | 94,41 | 91,47 | 93,76 | 2,83% | 283,00 |
| 13.06.2025 | 94,21 | 94,35 | 90,72 | 91,18 | -3,32% | 273,00 |
| 12.06.2025 | 99,05 | 99,18 | 94,05 | 94,31 | -5,18% | 48,00 |
| 11.06.2025 | 96,57 | 102,10 | 95,86 | 99,46 | 3,06% | 1.007,00 |
| 10.06.2025 | 94,46 | 96,80 | 93,92 | 96,51 | 2,20% | 5,00 |
| 09.06.2025 | 97,97 | 98,51 | 94,42 | 94,43 | -3,48% | 476,00 |
| 06.06.2025 | 92,07 | 98,34 | 91,66 | 97,83 | 6,57% | 58,00 |
| 05.06.2025 | 90,55 | 93,11 | 89,97 | 91,79 | 1,10% | 33,00 |
| 04.06.2025 | 92,46 | 93,20 | 89,97 | 90,80 | -1,96% | - |
| 03.06.2025 | 92,74 | 93,63 | 90,66 | 92,61 | -0,49% | 203,00 |
| 02.06.2025 | 94,41 | 94,41 | 90,73 | 93,07 | -1,54% | 422,00 |
| 30.05.2025 | 94,56 | 95,45 | 91,49 | 94,53 | -0,20% | 354,00 |
| 29.05.2025 | 95,30 | 99,75 | 94,17 | 94,71 | -0,24% | 155,00 |
| 28.05.2025 | 94,12 | 95,73 | 93,37 | 94,94 | 0,82% | - |
| 27.05.2025 | 91,70 | 94,84 | 90,05 | 94,16 | 2,78% | 173,00 |
| 26.05.2025 | 89,97 | 93,03 | 89,20 | 91,62 | 2,56% | 7.308,00 |
| 23.05.2025 | 91,71 | 91,78 | 87,44 | 89,33 | -2,38% | 382,00 |
| 22.05.2025 | 90,23 | 92,83 | 89,42 | 91,50 | 1,19% | 32,00 |
| 21.05.2025 | 93,85 | 93,85 | 89,65 | 90,42 | -3,79% | 224,00 |
| 20.05.2025 | 97,12 | 97,34 | 92,82 | 93,99 | -2,96% | 60,00 |
| 19.05.2025 | 96,04 | 97,87 | 94,97 | 96,85 | -2,41% | 707,00 |
| 16.05.2025 | 98,30 | 100,49 | 97,70 | 99,24 | 0,65% | - |
| 15.05.2025 | 100,29 | 100,70 | 96,97 | 98,60 | -1,38% | 50,00 |
| 14.05.2025 | 96,79 | 100,17 | 95,88 | 99,98 | 3,63% | 49,00 |
| 13.05.2025 | 94,19 | 97,50 | 93,05 | 96,48 | 2,42% | 113,00 |
| 12.05.2025 | 85,05 | 95,39 | 83,29 | 94,20 | 15,53% | 535,00 |
| 09.05.2025 | 83,52 | 84,60 | 78,82 | 81,54 | -2,88% | 500,00 |
| 08.05.2025 | 84,15 | 87,69 | 75,11 | 83,96 | 0,44% | 1.898,00 |
| 07.05.2025 | 84,86 | 85,01 | 82,94 | 83,59 | 1,36% | 125,00 |
| 06.05.2025 | 86,85 | 86,85 | 82,34 | 82,47 | -5,21% | 426,00 |
| 05.05.2025 | 86,97 | 87,98 | 83,82 | 87,01 | -0,92% | 60,00 |
| 02.05.2025 | 85,34 | 88,70 | 85,03 | 87,82 | 4,73% | 214,00 |
| 30.04.2025 | 86,65 | 86,65 | 81,26 | 83,85 | -3,53% | 155,00 |
| 29.04.2025 | 86,43 | 87,59 | 85,59 | 86,91 | 0,56% | 288,00 |
| 28.04.2025 | 84,79 | 86,93 | 84,69 | 86,43 | 0,99% | 70,00 |
| 25.04.2025 | 84,65 | 86,77 | 82,88 | 85,58 | 2,48% | 260,00 |
| 24.04.2025 | 80,22 | 83,69 | 78,18 | 83,51 | 3,93% | 69,00 |
| 23.04.2025 | 74,92 | 83,92 | 74,92 | 80,35 | 7,08% | 906,00 |
| 22.04.2025 | 70,97 | 75,62 | 70,78 | 75,04 | 1,96% | 110,00 |
| 17.04.2025 | 74,32 | 75,20 | 72,03 | 73,59 | -0,21% | - |
| 16.04.2025 | 74,14 | 75,13 | 70,68 | 73,75 | -0,84% | 70,00 |
| 15.04.2025 | 72,67 | 74,98 | 72,31 | 74,37 | 2,01% | 208,00 |
| 14.04.2025 | 75,08 | 77,94 | 72,08 | 72,91 | -1,24% | 403,00 |
| 11.04.2025 | 74,69 | 77,00 | 68,63 | 73,82 | -2,31% | 959,00 |
| 10.04.2025 | 82,56 | 83,91 | 72,71 | 75,57 | -9,60% | 612,00 |
| 09.04.2025 | 67,79 | 85,96 | 66,84 | 83,59 | 19,05% | 382,00 |
| 08.04.2025 | 73,99 | 79,04 | 68,63 | 70,21 | -2,84% | 5.344,00 |
| 07.04.2025 | 69,54 | 76,00 | 59,25 | 72,27 | 3,05% | 3.949,00 |
| 04.04.2025 | 73,84 | 74,92 | 63,75 | 70,13 | -6,05% | 1.538,00 |
| 03.04.2025 | 85,24 | 86,11 | 73,62 | 74,64 | -19,47% | 1.196,00 |
| 02.04.2025 | 90,44 | 93,43 | 87,33 | 92,69 | 2,45% | 266,00 |
| 01.04.2025 | 87,75 | 92,19 | 87,12 | 90,47 | 2,39% | 160,00 |
| 31.03.2025 | 89,12 | 89,12 | 82,57 | 88,36 | -0,84% | 364,00 |
| 28.03.2025 | 94,43 | 94,67 | 88,55 | 89,11 | -5,60% | 745,00 |
| 27.03.2025 | 96,75 | 96,97 | 92,46 | 94,40 | -2,43% | 110,00 |
| 26.03.2025 | 101,80 | 102,02 | 95,85 | 96,75 | -5,00% | 138,00 |
| 25.03.2025 | 101,31 | 102,47 | 100,12 | 101,84 | 0,60% | 80,00 |
| 24.03.2025 | 96,19 | 102,51 | 96,19 | 101,23 | 4,87% | 272,00 |
| 21.03.2025 | 94,67 | 96,54 | 91,57 | 96,53 | 2,78% | 200,00 |
| 20.03.2025 | 93,23 | 96,21 | 90,33 | 93,92 | 0,63% | 297,00 |
| 19.03.2025 | 85,73 | 94,64 | 85,73 | 93,33 | 8,27% | 90,00 |
| 18.03.2025 | 88,52 | 88,53 | 85,12 | 86,21 | -2,61% | 542,00 |
| 17.03.2025 | 86,79 | 90,19 | 86,35 | 88,52 | 1,62% | 443,00 |
| 14.03.2025 | 84,93 | 88,07 | 84,24 | 87,11 | 4,11% | 154,00 |
| 13.03.2025 | 88,44 | 89,38 | 82,12 | 83,67 | -6,08% | 77,00 |
| 12.03.2025 | 84,95 | 91,00 | 84,95 | 89,09 | 4,94% | 267,00 |
| 11.03.2025 | 87,09 | 87,13 | 83,25 | 84,90 | -0,66% | 307,00 |
| 10.03.2025 | 92,32 | 92,32 | 84,73 | 85,46 | -7,31% | 467,00 |
| 07.03.2025 | 94,51 | 95,33 | 87,96 | 92,20 | -2,86% | 160,00 |
| 06.03.2025 | 97,64 | 101,03 | 93,96 | 94,92 | -3,71% | 57,00 |
| 05.03.2025 | 97,22 | 98,80 | 94,40 | 98,57 | 2,85% | 70,00 |
| 04.03.2025 | 101,99 | 102,41 | 92,98 | 95,84 | -5,46% | 730,00 |
| 03.03.2025 | 107,82 | 109,73 | 100,13 | 101,37 | -6,00% | 428,00 |
| 28.02.2025 | 106,78 | 107,86 | 103,37 | 107,84 | 1,36% | 256,00 |
| 27.02.2025 | 108,06 | 110,72 | 105,74 | 106,39 | -1,66% | 18,00 |
| 26.02.2025 | 106,03 | 109,47 | 105,70 | 108,19 | 2,61% | 40,00 |