66,115€
1,13%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 65,35 | 66,15 | 64,21 | 66,12 | 1,14% | 888,00 |
| 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 |
| 17.06.2024 | 63,25 | 63,70 | 60,44 | 62,05 | -1,92% | 12.135,00 |
| 14.06.2024 | 60,52 | 63,73 | 60,21 | 63,26 | 4,87% | 26.098,00 |
| 13.06.2024 | 60,93 | 61,49 | 59,58 | 60,33 | -0,66% | 9.709,00 |
| 12.06.2024 | 59,81 | 61,33 | 59,16 | 60,73 | 2,12% | 15.141,00 |
| 11.06.2024 | 59,00 | 60,29 | 58,76 | 59,47 | 1,48% | 32.513,00 |
| 10.06.2024 | 57,25 | 59,21 | 57,03 | 58,60 | 2,62% | 8.350,00 |
| 07.06.2024 | 56,89 | 57,50 | 56,00 | 57,10 | 1,26% | 15.440,00 |
| 06.06.2024 | 56,25 | 56,44 | 55,04 | 56,39 | 0,20% | 8.870,00 |
| 05.06.2024 | 56,17 | 56,67 | 55,51 | 56,28 | 1,00% | 7.349,00 |
| 04.06.2024 | 54,56 | 55,72 | 54,12 | 55,72 | 1,89% | 10.948,00 |
| 03.06.2024 | 54,79 | 55,26 | 53,66 | 54,69 | 0,36% | 5.918,00 |
| 31.05.2024 | 53,79 | 54,53 | 53,21 | 54,49 | 0,85% | 6.178,00 |
| 30.05.2024 | 53,33 | 54,26 | 53,07 | 54,03 | 0,04% | 5.428,00 |
| 29.05.2024 | 53,59 | 54,21 | 52,62 | 54,01 | 0,82% | 4.789,00 |
| 28.05.2024 | 52,47 | 53,57 | 51,77 | 53,57 | 1,54% | 12.130,00 |
| 27.05.2024 | 52,44 | 53,59 | 52,31 | 52,76 | 0,44% | 8.007,00 |
| 24.05.2024 | 53,44 | 53,80 | 52,43 | 52,53 | -1,48% | 16.159,00 |
| 23.05.2024 | 54,87 | 55,13 | 53,19 | 53,32 | -1,79% | 11.590,00 |
| 22.05.2024 | 52,75 | 55,45 | 52,61 | 54,29 | 3,21% | 29.625,00 |
| 21.05.2024 | 54,28 | 54,73 | 52,59 | 52,60 | -2,97% | 15.754,00 |
| 20.05.2024 | 54,05 | 54,51 | 53,67 | 54,21 | 0,74% | 6.503,00 |
| 17.05.2024 | 53,51 | 53,81 | 52,58 | 53,81 | 1,07% | 8.908,00 |
| 16.05.2024 | 54,39 | 54,56 | 53,24 | 53,24 | -1,37% | 10.159,00 |
| 15.05.2024 | 53,77 | 54,96 | 53,57 | 53,98 | 0,50% | 15.833,00 |
| 14.05.2024 | 54,63 | 54,69 | 52,65 | 53,71 | -1,41% | 20.655,00 |
| 13.05.2024 | 54,83 | 55,22 | 54,03 | 54,48 | -0,42% | 21.214,00 |
| 10.05.2024 | 58,01 | 58,34 | 54,46 | 54,71 | -5,59% | 31.429,00 |
| 09.05.2024 | 58,54 | 59,63 | 57,22 | 57,95 | -0,74% | 48.528,00 |
| 08.05.2024 | 72,42 | 73,45 | 56,45 | 58,38 | -18,71% | 40.381,00 |
| 07.05.2024 | 71,89 | 72,49 | 70,69 | 71,82 | -0,26% | 5.293,00 |
| 06.05.2024 | 69,00 | 72,14 | 68,50 | 72,00 | 4,03% | 11.238,00 |
| 03.05.2024 | 67,78 | 69,46 | 66,91 | 69,21 | 3,22% | 8.013,00 |
| 02.05.2024 | 66,34 | 68,16 | 65,76 | 67,05 | 1,79% | 4.518,00 |
| 30.04.2024 | 67,74 | 69,53 | 65,80 | 65,87 | -2,63% | 3.623,00 |
| 29.04.2024 | 66,60 | 69,26 | 66,45 | 67,65 | 1,44% | 3.858,00 |