121,620€
3,30%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 117,83 | 122,32 | 116,83 | 121,26 | 3,00% | 308,00 |
| 21.08.2025 | 118,01 | 118,72 | 116,14 | 117,73 | -0,04% | 72,00 |
| 20.08.2025 | 119,36 | 119,54 | 115,54 | 117,78 | -1,46% | 271,00 |
| 19.08.2025 | 123,02 | 123,61 | 119,35 | 119,53 | -2,59% | 4,00 |
| 18.08.2025 | 120,70 | 122,87 | 120,06 | 122,71 | 1,52% | 92,00 |
| 15.08.2025 | 123,89 | 124,28 | 120,25 | 120,87 | -2,45% | 20,00 |
| 14.08.2025 | 128,26 | 129,08 | 122,80 | 123,90 | -3,50% | 234,00 |
| 13.08.2025 | 127,96 | 129,36 | 126,80 | 128,39 | 0,35% | 2.033,00 |
| 12.08.2025 | 126,85 | 129,05 | 126,10 | 127,94 | 0,68% | 214,00 |
| 11.08.2025 | 128,44 | 131,89 | 126,75 | 127,08 | -0,99% | 514,00 |
| 08.08.2025 | 129,58 | 130,37 | 127,02 | 128,35 | -0,95% | 1.103,00 |
| 07.08.2025 | 132,85 | 134,84 | 126,81 | 129,58 | -2,47% | 339,00 |
| 06.08.2025 | 109,64 | 134,51 | 108,88 | 132,86 | 20,96% | 2.655,00 |
| 05.08.2025 | 109,00 | 109,85 | 106,67 | 109,84 | 1,46% | 81,00 |
| 04.08.2025 | 101,82 | 108,39 | 101,82 | 108,26 | 5,54% | 54,00 |
| 01.08.2025 | 106,42 | 106,64 | 100,21 | 102,58 | -4,25% | 306,00 |
| 31.07.2025 | 107,61 | 110,89 | 106,36 | 107,13 | -0,58% | 99,00 |
| 30.07.2025 | 107,84 | 109,71 | 106,95 | 107,76 | -0,26% | 22,00 |
| 29.07.2025 | 109,24 | 110,90 | 106,80 | 108,04 | -1,25% | 1.108,00 |
| 28.07.2025 | 106,11 | 110,10 | 106,03 | 109,41 | 3,16% | 192,00 |
| 25.07.2025 | 104,42 | 107,06 | 103,78 | 106,06 | 2,12% | 101,00 |
| 24.07.2025 | 104,44 | 105,10 | 102,70 | 103,86 | 0,10% | - |
| 23.07.2025 | 105,96 | 106,25 | 101,60 | 103,76 | -1,60% | 675,00 |
| 22.07.2025 | 110,18 | 110,28 | 104,87 | 105,45 | -4,03% | 1.361,00 |
| 21.07.2025 | 109,41 | 110,59 | 108,24 | 109,88 | 0,53% | 398,00 |
| 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 |