70,910€
-1,77%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 62,00 | 62,77 | 61,35 | 62,34 | 0,55% | 185,00 |
| 04.07.2024 | 62,16 | 62,63 | 61,75 | 62,00 | -0,27% | 29,00 |
| 03.07.2024 | 61,47 | 62,43 | 61,14 | 62,17 | 1,19% | 37,00 |
| 02.07.2024 | 60,16 | 61,54 | 59,48 | 61,44 | 2,15% | 38,00 |
| 01.07.2024 | 61,68 | 61,90 | 58,58 | 60,14 | -2,52% | 151,00 |
| 28.06.2024 | 62,04 | 62,78 | 61,16 | 61,70 | -0,56% | 158,00 |
| 27.06.2024 | 61,11 | 62,44 | 60,49 | 62,05 | 1,43% | 60,00 |
| 26.06.2024 | 60,53 | 61,83 | 60,39 | 61,17 | 0,98% | 291,00 |
| 25.06.2024 | 59,82 | 61,16 | 59,82 | 60,58 | 1,28% | 43,00 |
| 24.06.2024 | 60,81 | 61,59 | 59,10 | 59,81 | -1,73% | 57,00 |
| 21.06.2024 | 59,94 | 60,96 | 59,14 | 60,87 | 1,88% | 49,00 |
| 20.06.2024 | 59,85 | 60,52 | 58,98 | 59,74 | -0,18% | 205,00 |
| 19.06.2024 | 59,88 | 60,00 | 59,00 | 59,85 | -0,03% | 581,00 |
| 18.06.2024 | 62,14 | 62,39 | 59,59 | 59,87 | -3,38% | 215,00 |
| 17.06.2024 | 63,36 | 63,53 | 60,45 | 61,97 | -2,02% | 357,00 |
| 14.06.2024 | 60,23 | 63,74 | 60,21 | 63,25 | 5,00% | 888,00 |
| 13.06.2024 | 60,62 | 61,70 | 59,58 | 60,24 | -0,61% | 118,00 |
| 12.06.2024 | 59,49 | 61,33 | 59,28 | 60,61 | 1,95% | 469,00 |
| 11.06.2024 | 58,50 | 60,29 | 58,50 | 59,45 | 1,62% | 832,00 |
| 10.06.2024 | 57,03 | 59,21 | 56,96 | 58,50 | 2,51% | 1.226,00 |
| 07.06.2024 | 56,43 | 57,34 | 55,95 | 57,07 | 1,17% | 850,00 |
| 06.06.2024 | 56,29 | 56,46 | 55,22 | 56,41 | 0,23% | 365,00 |
| 05.06.2024 | 55,77 | 56,67 | 55,51 | 56,28 | 0,95% | 455,00 |
| 04.06.2024 | 54,70 | 55,79 | 54,31 | 55,75 | 2,02% | 405,00 |
| 03.06.2024 | 54,59 | 55,30 | 53,65 | 54,65 | 0,03% | 126,00 |
| 31.05.2024 | 53,89 | 54,66 | 53,23 | 54,63 | 1,36% | 47,00 |
| 30.05.2024 | 53,79 | 54,24 | 53,24 | 53,90 | 0,19% | 821,00 |
| 29.05.2024 | 53,61 | 54,23 | 52,77 | 53,80 | 0,33% | 360,00 |
| 28.05.2024 | 52,77 | 53,70 | 51,83 | 53,62 | 1,63% | 741,00 |
| 27.05.2024 | 52,52 | 53,60 | 52,39 | 52,76 | 0,46% | 192,00 |
| 24.05.2024 | 53,24 | 53,79 | 52,45 | 52,52 | -1,36% | 288,00 |
| 23.05.2024 | 54,16 | 54,91 | 53,19 | 53,25 | -1,68% | 213,00 |
| 22.05.2024 | 52,61 | 55,45 | 52,60 | 54,16 | 2,98% | 3.586,00 |
| 21.05.2024 | 54,19 | 54,67 | 52,53 | 52,59 | -2,88% | 138,00 |
| 20.05.2024 | 53,89 | 54,50 | 53,67 | 54,15 | 0,47% | 720,00 |
| 17.05.2024 | 53,31 | 53,90 | 52,59 | 53,90 | 1,14% | 541,00 |
| 16.05.2024 | 54,05 | 54,55 | 53,19 | 53,29 | -1,23% | 350,00 |
| 15.05.2024 | 53,61 | 54,97 | 53,57 | 53,95 | 0,73% | 747,00 |
| 14.05.2024 | 54,40 | 54,67 | 52,64 | 53,56 | -1,54% | 550,00 |
| 13.05.2024 | 54,56 | 55,21 | 54,01 | 54,40 | -0,43% | 1.338,00 |