72,185€
0,08%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 72,76 | 72,92 | 71,28 | 72,16 | -1,03% | 10.462,00 |
| 01.11.2024 | 72,51 | 73,63 | 71,74 | 72,91 | 0,79% | 2.934,00 |
| 31.10.2024 | 72,67 | 73,70 | 71,07 | 72,34 | -1,49% | 3.834,00 |
| 30.10.2024 | 74,28 | 74,86 | 73,24 | 73,43 | -1,36% | 1.680,00 |
| 29.10.2024 | 73,71 | 74,89 | 73,42 | 74,44 | 0,79% | 3.296,00 |
| 28.10.2024 | 73,52 | 74,27 | 73,10 | 73,86 | 0,96% | 3.286,00 |
| 25.10.2024 | 73,42 | 74,74 | 72,99 | 73,15 | -0,73% | 1.826,00 |
| 24.10.2024 | 74,47 | 74,60 | 72,99 | 73,69 | -0,34% | 1.811,00 |
| 23.10.2024 | 75,30 | 75,99 | 73,48 | 73,94 | -2,23% | 4.150,00 |
| 22.10.2024 | 75,97 | 76,41 | 75,12 | 75,63 | -0,85% | 2.632,00 |
| 21.10.2024 | 75,86 | 76,74 | 75,07 | 76,28 | 0,27% | 2.737,00 |
| 18.10.2024 | 75,44 | 76,37 | 74,95 | 76,07 | 0,96% | 1.252,00 |
| 17.10.2024 | 75,36 | 76,91 | 74,90 | 75,35 | 0,03% | 4.553,00 |
| 16.10.2024 | 75,04 | 75,82 | 73,82 | 75,33 | 0,21% | 4.262,00 |
| 15.10.2024 | 76,63 | 76,84 | 73,82 | 75,17 | -2,10% | 6.856,00 |
| 14.10.2024 | 75,82 | 77,39 | 75,59 | 76,78 | 0,79% | 4.275,00 |
| 11.10.2024 | 75,12 | 76,93 | 74,96 | 76,17 | 0,65% | 2.370,00 |
| 10.10.2024 | 76,04 | 76,56 | 74,87 | 75,68 | -0,73% | 2.607,00 |
| 09.10.2024 | 74,83 | 76,82 | 74,40 | 76,24 | 1,21% | 6.852,00 |
| 08.10.2024 | 73,78 | 75,75 | 72,95 | 75,33 | 2,18% | 4.763,00 |
| 07.10.2024 | 74,74 | 74,84 | 73,20 | 73,72 | -1,92% | 6.684,00 |
| 04.10.2024 | 71,20 | 75,26 | 70,48 | 75,16 | 5,70% | 13.353,00 |
| 03.10.2024 | 71,59 | 71,98 | 70,83 | 71,10 | -0,73% | 1.541,00 |
| 02.10.2024 | 70,43 | 71,80 | 70,01 | 71,63 | 1,02% | 2.836,00 |
| 01.10.2024 | 71,66 | 72,43 | 70,26 | 70,91 | -1,56% | 2.504,00 |
| 30.09.2024 | 71,08 | 72,09 | 70,30 | 72,03 | 1,44% | 2.880,00 |
| 27.09.2024 | 72,33 | 72,67 | 70,95 | 71,00 | -1,79% | 4.915,00 |
| 26.09.2024 | 72,13 | 72,84 | 70,54 | 72,30 | 1,47% | 5.699,00 |
| 25.09.2024 | 71,39 | 72,28 | 70,92 | 71,25 | -0,93% | 3.000,00 |
| 24.09.2024 | 72,14 | 72,99 | 70,66 | 71,92 | -0,22% | 4.797,00 |
| 23.09.2024 | 70,90 | 72,61 | 70,81 | 72,08 | 2,04% | 4.244,00 |
| 20.09.2024 | 70,25 | 71,21 | 69,40 | 70,64 | 0,06% | 3.443,00 |
| 19.09.2024 | 68,60 | 71,21 | 68,24 | 70,60 | 4,16% | 18.471,00 |
| 18.09.2024 | 67,18 | 68,81 | 66,34 | 67,78 | 1,13% | 3.769,00 |
| 17.09.2024 | 66,14 | 68,34 | 66,14 | 67,02 | 1,33% | 22.066,00 |
| 16.09.2024 | 65,35 | 66,22 | 64,21 | 66,14 | 1,17% | 2.282,00 |
| 13.09.2024 | 64,26 | 66,21 | 63,87 | 65,38 | 1,43% | 1.772,00 |
| 12.09.2024 | 65,37 | 65,45 | 62,80 | 64,46 | -0,84% | 6.769,00 |
| 11.09.2024 | 61,65 | 65,09 | 61,10 | 65,00 | 5,08% | 4.250,00 |
| 10.09.2024 | 61,87 | 62,54 | 60,75 | 61,86 | 0,14% | 2.193,00 |
| 09.09.2024 | 60,59 | 62,92 | 60,34 | 61,78 | 2,17% | 2.278,00 |
| 06.09.2024 | 62,68 | 63,54 | 59,48 | 60,47 | -4,18% | 6.587,00 |
| 05.09.2024 | 63,24 | 63,98 | 62,43 | 63,11 | -0,54% | 1.842,00 |
| 04.09.2024 | 63,76 | 64,81 | 62,86 | 63,45 | -1,67% | 3.801,00 |
| 03.09.2024 | 66,44 | 66,95 | 64,15 | 64,52 | -3,27% | 2.423,00 |
| 02.09.2024 | 66,50 | 66,75 | 66,22 | 66,70 | -0,47% | 2.446,00 |
| 30.08.2024 | 66,48 | 67,15 | 66,02 | 67,02 | 1,14% | 6.256,00 |
| 29.08.2024 | 63,49 | 67,10 | 62,50 | 66,26 | 1,62% | 6.543,00 |
| 28.08.2024 | 66,70 | 67,14 | 64,62 | 65,21 | -2,04% | 4.066,00 |
| 27.08.2024 | 67,27 | 67,79 | 65,33 | 66,57 | -0,89% | 2.230,00 |
| 26.08.2024 | 67,91 | 68,83 | 67,13 | 67,16 | -1,41% | 2.800,00 |
| 23.08.2024 | 67,26 | 68,30 | 66,95 | 68,12 | 1,88% | 1.867,00 |
| 22.08.2024 | 68,49 | 68,96 | 66,85 | 66,86 | -1,99% | 5.005,00 |
| 21.08.2024 | 67,42 | 68,27 | 66,92 | 68,22 | 1,34% | 3.325,00 |
| 20.08.2024 | 67,56 | 68,17 | 66,75 | 67,32 | -0,69% | 6.433,00 |
| 19.08.2024 | 67,01 | 67,94 | 66,78 | 67,79 | 0,28% | 4.117,00 |
| 16.08.2024 | 68,40 | 68,71 | 67,33 | 67,60 | -0,69% | 6.853,00 |
| 15.08.2024 | 65,17 | 68,25 | 64,46 | 68,07 | 4,64% | 7.811,00 |
| 14.08.2024 | 63,46 | 65,13 | 62,83 | 65,05 | 2,20% | 8.219,00 |
| 13.08.2024 | 62,38 | 63,87 | 62,14 | 63,65 | 1,79% | 2.457,00 |
| 12.08.2024 | 63,19 | 64,71 | 62,26 | 62,53 | -1,35% | 16.353,00 |
| 09.08.2024 | 62,81 | 63,39 | 61,45 | 63,39 | 0,89% | 8.541,00 |
| 08.08.2024 | 57,90 | 63,02 | 57,66 | 62,83 | 7,27% | 7.539,00 |
| 07.08.2024 | 49,69 | 61,96 | 49,46 | 58,57 | 18,22% | 37.534,00 |
| 06.08.2024 | 49,08 | 50,20 | 47,94 | 49,54 | 3,45% | 11.129,00 |
| 05.08.2024 | 48,00 | 48,70 | 44,01 | 47,89 | -3,78% | 19.786,00 |
| 02.08.2024 | 52,96 | 53,06 | 48,10 | 49,77 | -7,54% | 17.171,00 |
| 01.08.2024 | 57,40 | 57,49 | 53,05 | 53,83 | -4,76% | 6.912,00 |
| 31.07.2024 | 55,51 | 57,06 | 55,13 | 56,52 | 3,12% | 7.565,00 |
| 30.07.2024 | 55,46 | 56,43 | 54,50 | 54,81 | -0,99% | 2.022,00 |
| 29.07.2024 | 55,58 | 56,36 | 55,02 | 55,36 | 0,39% | 3.496,00 |
| 26.07.2024 | 54,80 | 56,62 | 54,80 | 55,15 | 0,57% | 3.085,00 |
| 25.07.2024 | 55,14 | 56,12 | 53,52 | 54,83 | 0,24% | 9.083,00 |
| 24.07.2024 | 56,91 | 57,66 | 54,58 | 54,70 | -5,36% | 9.741,00 |
| 23.07.2024 | 57,01 | 58,64 | 57,01 | 57,80 | 0,29% | 4.148,00 |
| 22.07.2024 | 58,00 | 58,82 | 56,50 | 57,63 | -0,77% | 6.431,00 |
| 19.07.2024 | 58,47 | 58,94 | 57,13 | 58,08 | 0,18% | 3.545,00 |
| 18.07.2024 | 59,49 | 60,56 | 57,59 | 57,98 | -2,18% | 4.818,00 |
| 17.07.2024 | 63,68 | 63,99 | 58,25 | 59,27 | -7,40% | 7.565,00 |
| 16.07.2024 | 59,48 | 64,24 | 58,81 | 64,00 | 8,65% | 14.462,00 |
| 15.07.2024 | 59,45 | 60,01 | 58,68 | 58,91 | -1,06% | 4.930,00 |
| 12.07.2024 | 59,99 | 60,55 | 59,27 | 59,54 | -0,95% | 3.412,00 |
| 11.07.2024 | 60,35 | 60,84 | 59,58 | 60,11 | -0,79% | 2.329,00 |
| 10.07.2024 | 61,61 | 61,61 | 59,72 | 60,59 | -0,87% | 2.260,00 |
| 09.07.2024 | 62,21 | 62,39 | 60,74 | 61,12 | -1,75% | 6.607,00 |
| 08.07.2024 | 62,54 | 62,73 | 61,85 | 62,21 | -0,34% | 4.123,00 |
| 05.07.2024 | 62,09 | 62,76 | 61,34 | 62,42 | 0,64% | 4.304,00 |
| 04.07.2024 | 62,12 | 62,62 | 61,72 | 62,02 | -0,40% | 3.699,00 |
| 03.07.2024 | 61,17 | 62,38 | 60,98 | 62,27 | 1,24% | 6.999,00 |
| 02.07.2024 | 60,08 | 61,54 | 59,35 | 61,51 | 2,18% | 4.548,00 |
| 01.07.2024 | 61,75 | 61,99 | 58,51 | 60,20 | -2,38% | 5.154,00 |
| 28.06.2024 | 62,56 | 62,82 | 61,15 | 61,67 | -0,69% | 4.260,00 |
| 27.06.2024 | 60,77 | 62,43 | 60,37 | 62,10 | 1,35% | 4.076,00 |
| 26.06.2024 | 60,81 | 61,85 | 60,40 | 61,27 | 1,33% | 4.398,00 |
| 25.06.2024 | 59,74 | 61,18 | 59,71 | 60,47 | 0,93% | 6.344,00 |
| 24.06.2024 | 60,76 | 61,64 | 59,10 | 59,91 | -1,58% | 5.484,00 |
| 21.06.2024 | 59,96 | 60,95 | 59,10 | 60,87 | 2,01% | 5.189,00 |
| 20.06.2024 | 60,03 | 60,52 | 58,98 | 59,67 | -0,35% | 5.737,00 |
| 19.06.2024 | 59,60 | 60,01 | 59,00 | 59,88 | 0,00% | 8.715,00 |
| 18.06.2024 | 62,16 | 62,40 | 59,58 | 59,88 | -3,50% | 11.707,00 |