97,180€
-2,85%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 100,88 | 101,53 | 95,73 | 96,90 | -3,14% | 199,00 |
| 26.03.2026 | 102,00 | 104,49 | 99,76 | 100,04 | -2,23% | 23,00 |
| 25.03.2026 | 101,58 | 104,68 | 99,96 | 102,32 | 2,32% | 51,00 |
| 24.03.2026 | 103,36 | 104,75 | 98,98 | 100,00 | -4,18% | - |
| 23.03.2026 | 99,63 | 105,64 | 98,50 | 104,36 | 3,98% | 453,00 |
| 20.03.2026 | 106,02 | 106,19 | 100,24 | 100,37 | -4,93% | - |
| 19.03.2026 | 107,99 | 108,46 | 105,00 | 105,57 | -2,25% | 149,00 |
| 18.03.2026 | 112,30 | 112,33 | 107,86 | 108,00 | -2,59% | 31,00 |
| 17.03.2026 | 110,03 | 115,28 | 109,20 | 110,87 | 1,08% | - |
| 16.03.2026 | 107,55 | 111,11 | 107,55 | 109,68 | 2,35% | 220,00 |
| 13.03.2026 | 110,19 | 112,19 | 105,97 | 107,16 | -2,29% | 230,00 |
| 12.03.2026 | 111,92 | 114,11 | 109,15 | 109,67 | -2,02% | 222,00 |
| 11.03.2026 | 112,06 | 116,01 | 109,39 | 111,93 | 0,62% | 322,00 |
| 10.03.2026 | 114,30 | 116,08 | 110,31 | 111,24 | -3,59% | 5,00 |
| 09.03.2026 | 108,95 | 115,99 | 107,00 | 115,38 | 2,58% | 99,00 |
| 06.03.2026 | 117,02 | 117,07 | 110,69 | 112,48 | -3,19% | 356,00 |
| 05.03.2026 | 111,29 | 117,14 | 109,00 | 116,19 | 4,37% | 52,00 |
| 04.03.2026 | 104,63 | 112,02 | 102,49 | 111,32 | 6,92% | 101,00 |
| 03.03.2026 | 101,12 | 104,77 | 97,02 | 104,12 | 1,81% | 56,00 |
| 02.03.2026 | 100,15 | 102,76 | 98,44 | 102,27 | 0,71% | 103,00 |
| 27.02.2026 | 106,90 | 106,98 | 100,36 | 101,55 | -4,07% | 413,00 |
| 26.02.2026 | 101,85 | 106,49 | 101,00 | 105,86 | 3,60% | 80,00 |
| 25.02.2026 | 99,29 | 104,93 | 99,19 | 102,18 | 2,88% | 312,00 |
| 24.02.2026 | 99,98 | 102,12 | 98,42 | 99,32 | 0,95% | 284,00 |
| 23.02.2026 | 107,09 | 107,58 | 98,25 | 98,39 | -8,19% | 749,00 |
| 20.02.2026 | 106,00 | 111,19 | 102,69 | 107,16 | 1,91% | 761,00 |
| 19.02.2026 | 104,12 | 105,92 | 101,96 | 105,15 | 1,89% | 204,00 |
| 18.02.2026 | 95,62 | 105,68 | 95,51 | 103,20 | 8,22% | 365,00 |
| 17.02.2026 | 95,27 | 98,54 | 93,61 | 95,36 | 0,03% | 1.617,00 |
| 16.02.2026 | 94,98 | 95,99 | 94,78 | 95,33 | 0,84% | 86,00 |
| 13.02.2026 | 93,12 | 95,48 | 90,68 | 94,54 | 1,72% | 145,00 |
| 12.02.2026 | 100,46 | 102,00 | 88,41 | 92,94 | -4,82% | 1.604,00 |
| 11.02.2026 | 108,58 | 121,97 | 92,24 | 97,65 | -9,07% | 3.548,00 |
| 10.02.2026 | 101,97 | 108,15 | 101,93 | 107,39 | 8,02% | 154,00 |
| 09.02.2026 | 95,33 | 100,71 | 93,14 | 99,42 | 5,27% | 332,00 |
| 06.02.2026 | 93,91 | 97,29 | 92,95 | 94,44 | 0,16% | 120,00 |
| 05.02.2026 | 96,64 | 98,31 | 92,19 | 94,29 | -2,31% | 106,00 |
| 04.02.2026 | 100,73 | 102,08 | 93,09 | 96,51 | -4,45% | 949,00 |
| 03.02.2026 | 111,82 | 113,40 | 99,54 | 101,00 | -9,71% | 1.063,00 |
| 02.02.2026 | 107,62 | 115,72 | 105,50 | 111,86 | 1,23% | 563,00 |
| 30.01.2026 | 118,70 | 119,25 | 110,00 | 110,50 | -7,12% | 342,00 |
| 29.01.2026 | 117,96 | 120,44 | 114,91 | 118,97 | 2,20% | 99,00 |
| 28.01.2026 | 115,28 | 118,73 | 115,18 | 116,41 | 1,46% | 41,00 |
| 27.01.2026 | 114,62 | 116,01 | 113,32 | 114,74 | 0,01% | 66,00 |
| 26.01.2026 | 116,38 | 116,38 | 114,00 | 114,73 | -0,97% | 81,00 |
| 23.01.2026 | 117,09 | 118,90 | 114,76 | 115,85 | -1,05% | 4.390,00 |
| 22.01.2026 | 118,97 | 122,90 | 116,81 | 117,08 | -1,23% | 214,00 |
| 21.01.2026 | 123,28 | 125,99 | 117,74 | 118,54 | -4,02% | 399,00 |
| 20.01.2026 | 130,65 | 130,67 | 123,18 | 123,50 | -6,84% | 538,00 |
| 19.01.2026 | 134,12 | 134,12 | 128,82 | 132,57 | -1,32% | 133,00 |
| 16.01.2026 | 136,51 | 137,70 | 134,13 | 134,35 | -1,21% | 62,00 |
| 15.01.2026 | 135,06 | 139,00 | 135,06 | 136,00 | 0,61% | 213,00 |
| 14.01.2026 | 143,17 | 143,64 | 132,01 | 135,18 | -5,96% | 163,00 |
| 13.01.2026 | 143,81 | 146,37 | 141,42 | 143,74 | -0,26% | 87,00 |
| 12.01.2026 | 139,44 | 144,45 | 138,10 | 144,12 | 1,84% | 25,00 |
| 09.01.2026 | 144,49 | 145,17 | 140,30 | 141,51 | -1,94% | 33,00 |
| 08.01.2026 | 142,27 | 144,49 | 140,24 | 144,31 | 1,17% | 169,00 |
| 07.01.2026 | 143,42 | 145,06 | 140,97 | 142,64 | -1,16% | 137,00 |
| 06.01.2026 | 140,42 | 144,48 | 136,99 | 144,31 | 1,68% | 380,00 |
| 05.01.2026 | 135,37 | 142,34 | 134,28 | 141,92 | 5,70% | 3.523,00 |
| 02.01.2026 | 142,41 | 142,41 | 132,48 | 134,27 | -5,45% | 424,00 |
| 30.12.2025 | 142,41 | 142,52 | 141,89 | 142,01 | -0,68% | - |
| 29.12.2025 | 145,32 | 145,61 | 141,99 | 142,98 | -0,42% | 9,00 |
| 23.12.2025 | 144,75 | 144,75 | 141,92 | 143,59 | -0,95% | 31,00 |
| 22.12.2025 | 145,50 | 147,36 | 144,51 | 144,96 | 0,15% | 79,00 |
| 19.12.2025 | 142,15 | 146,51 | 142,15 | 144,74 | 1,84% | 83,00 |
| 18.12.2025 | 138,79 | 147,34 | 138,25 | 142,13 | 2,75% | 127,00 |
| 17.12.2025 | 138,73 | 144,99 | 138,00 | 138,32 | -0,19% | 59,00 |
| 16.12.2025 | 137,85 | 138,63 | 132,37 | 138,58 | 1,90% | 177,00 |
| 15.12.2025 | 139,87 | 143,97 | 135,86 | 135,99 | -2,65% | 6,00 |
| 12.12.2025 | 140,79 | 141,70 | 135,69 | 139,69 | -0,39% | 125,00 |
| 11.12.2025 | 143,82 | 143,82 | 138,30 | 140,23 | -2,52% | 13,00 |
| 10.12.2025 | 137,01 | 144,26 | 135,94 | 143,85 | 4,10% | 1,00 |
| 09.12.2025 | 135,85 | 139,80 | 134,43 | 138,19 | 1,63% | 33,00 |
| 08.12.2025 | 138,36 | 140,47 | 134,40 | 135,98 | -1,00% | 79,00 |
| 05.12.2025 | 139,86 | 140,79 | 136,66 | 137,36 | -1,91% | 51,00 |
| 04.12.2025 | 137,16 | 140,21 | 135,35 | 140,03 | 1,77% | 7,00 |
| 03.12.2025 | 135,39 | 138,16 | 133,12 | 137,59 | 1,16% | 97,00 |
| 02.12.2025 | 128,99 | 136,82 | 127,91 | 136,01 | 5,81% | 58,00 |
| 01.12.2025 | 137,67 | 137,67 | 128,44 | 128,54 | -6,55% | 12,00 |
| 28.11.2025 | 137,31 | 139,73 | 136,13 | 137,55 | -0,66% | 4,00 |
| 27.11.2025 | 137,55 | 138,81 | 137,18 | 138,46 | 0,33% | 5,00 |
| 26.11.2025 | 137,02 | 139,66 | 136,25 | 138,01 | 1,19% | 739,00 |
| 25.11.2025 | 135,10 | 136,78 | 130,91 | 136,39 | 0,95% | 50,00 |
| 24.11.2025 | 129,90 | 135,64 | 127,68 | 135,10 | 4,65% | 60,00 |
| 21.11.2025 | 125,18 | 130,24 | 123,23 | 129,10 | 3,28% | 836,00 |
| 20.11.2025 | 128,48 | 134,89 | 124,79 | 125,00 | -1,71% | 110,00 |
| 19.11.2025 | 120,60 | 127,34 | 120,00 | 127,17 | 4,43% | 146,00 |
| 18.11.2025 | 120,98 | 122,94 | 117,41 | 121,78 | 0,64% | 320,00 |
| 17.11.2025 | 125,79 | 127,43 | 119,80 | 121,01 | -4,07% | 413,00 |
| 14.11.2025 | 125,46 | 128,86 | 121,03 | 126,14 | 0,60% | 776,00 |
| 13.11.2025 | 135,60 | 135,82 | 123,64 | 125,39 | -7,20% | 482,00 |
| 12.11.2025 | 137,37 | 139,02 | 134,96 | 135,12 | -1,84% | 393,00 |
| 11.11.2025 | 137,28 | 138,01 | 134,13 | 137,65 | 0,28% | 59,00 |
| 10.11.2025 | 135,48 | 137,93 | 134,89 | 137,26 | 4,22% | 139,00 |
| 07.11.2025 | 135,79 | 136,33 | 126,93 | 131,70 | -3,05% | 206,00 |
| 06.11.2025 | 141,79 | 142,01 | 135,20 | 135,84 | -4,44% | 65,00 |
| 05.11.2025 | 140,41 | 145,14 | 136,38 | 142,15 | 1,45% | 238,00 |
| 04.11.2025 | 150,83 | 151,63 | 140,00 | 140,12 | -7,18% | 758,00 |
| 03.11.2025 | 149,95 | 154,74 | 147,26 | 150,96 | 0,47% | 109,00 |