97,970€
6,73%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2025 | 110,52 | 110,52 | 101,79 | 105,44 | -4,48% | 550,00 |
| 24.02.2025 | 110,27 | 111,83 | 105,13 | 110,39 | 0,05% | 298,00 |
| 21.02.2025 | 118,22 | 119,60 | 110,30 | 110,34 | -5,97% | 26,00 |
| 20.02.2025 | 122,15 | 122,15 | 115,43 | 117,34 | -4,17% | 423,00 |
| 19.02.2025 | 123,87 | 124,36 | 119,31 | 122,44 | -0,91% | 121,00 |
| 18.02.2025 | 120,50 | 124,42 | 118,81 | 123,57 | 2,55% | 263,00 |
| 17.02.2025 | 122,35 | 122,84 | 120,32 | 120,50 | -1,51% | 151,00 |
| 14.02.2025 | 122,45 | 122,58 | 117,98 | 122,35 | 0,29% | 159,00 |
| 13.02.2025 | 115,93 | 122,65 | 114,88 | 122,00 | 5,18% | 101,00 |
| 12.02.2025 | 118,36 | 119,50 | 112,92 | 115,99 | -2,98% | 955,00 |
| 11.02.2025 | 117,65 | 121,74 | 104,86 | 119,55 | 2,93% | 2.778,00 |
| 10.02.2025 | 113,51 | 119,59 | 113,51 | 116,15 | 2,38% | 642,00 |
| 07.02.2025 | 113,41 | 115,20 | 112,82 | 113,45 | -0,66% | 60,00 |
| 06.02.2025 | 117,17 | 118,94 | 112,58 | 114,20 | -2,47% | 696,00 |
| 05.02.2025 | 114,53 | 117,09 | 113,06 | 117,09 | 1,91% | 260,00 |
| 04.02.2025 | 113,78 | 116,05 | 111,61 | 114,90 | 3,37% | 200,00 |
| 03.02.2025 | 111,35 | 112,63 | 105,18 | 111,15 | -1,21% | 1.252,00 |
| 31.01.2025 | 114,51 | 117,61 | 112,38 | 112,51 | -1,83% | 142,00 |
| 30.01.2025 | 111,60 | 114,91 | 111,15 | 114,61 | 2,29% | 2,00 |
| 29.01.2025 | 112,18 | 113,71 | 110,40 | 112,04 | -0,39% | 73,00 |
| 28.01.2025 | 102,79 | 113,08 | 102,65 | 112,48 | 9,75% | 232,00 |
| 27.01.2025 | 100,85 | 103,24 | 97,58 | 102,49 | -0,17% | 390,00 |
| 24.01.2025 | 101,77 | 104,03 | 100,27 | 102,66 | 0,80% | 19,00 |
| 23.01.2025 | 102,31 | 102,31 | 100,94 | 101,85 | -0,34% | 57,00 |
| 22.01.2025 | 100,99 | 103,28 | 100,99 | 102,20 | -0,10% | 2,00 |
| 21.01.2025 | 100,30 | 102,50 | 99,86 | 102,30 | 1,99% | 179,00 |
| 20.01.2025 | 100,24 | 101,26 | 98,70 | 100,30 | -0,11% | 17,00 |
| 17.01.2025 | 100,36 | 102,90 | 100,21 | 100,41 | -0,05% | 1.214,00 |
| 16.01.2025 | 101,56 | 102,43 | 100,13 | 100,46 | -0,83% | 28,00 |
| 15.01.2025 | 98,65 | 101,80 | 98,29 | 101,30 | 2,88% | 180,00 |