97,090€
0,48%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 96,74 | 98,16 | 95,67 | 97,11 | 0,50% | 1.023,00 |
| 26.06.2025 | 98,10 | 98,61 | 92,52 | 96,63 | -1,07% | 8.225,00 |
| 25.06.2025 | 98,44 | 98,99 | 97,09 | 97,68 | -0,88% | 3.837,00 |
| 24.06.2025 | 97,01 | 99,05 | 95,55 | 98,55 | 3,78% | 9.275,00 |
| 23.06.2025 | 91,96 | 95,06 | 90,66 | 94,96 | 2,78% | 2.812,00 |
| 20.06.2025 | 91,85 | 94,55 | 91,36 | 92,39 | 1,20% | 4.989,00 |
| 19.06.2025 | 92,74 | 92,87 | 90,68 | 91,29 | -1,13% | 2.543,00 |
| 18.06.2025 | 92,40 | 93,58 | 91,82 | 92,33 | -0,49% | 1.855,00 |
| 17.06.2025 | 92,50 | 94,13 | 92,01 | 92,79 | -1,06% | 1.440,00 |
| 16.06.2025 | 91,60 | 94,39 | 91,17 | 93,78 | 2,85% | 2.502,00 |
| 13.06.2025 | 92,66 | 93,39 | 90,64 | 91,18 | -3,32% | 5.003,00 |
| 12.06.2025 | 99,09 | 99,55 | 94,04 | 94,31 | -5,18% | 7.598,00 |
| 11.06.2025 | 96,93 | 102,14 | 95,57 | 99,46 | 3,05% | 8.705,00 |
| 10.06.2025 | 94,75 | 96,81 | 93,92 | 96,52 | 2,26% | 3.324,00 |
| 09.06.2025 | 97,59 | 98,51 | 94,39 | 94,39 | -3,51% | 3.369,00 |
| 06.06.2025 | 92,06 | 98,35 | 91,50 | 97,82 | 6,57% | 9.286,00 |
| 05.06.2025 | 90,55 | 93,12 | 89,83 | 91,79 | 1,05% | 9.250,00 |
| 04.06.2025 | 93,05 | 93,21 | 89,97 | 90,84 | -1,86% | 2.178,00 |
| 03.06.2025 | 92,76 | 93,63 | 90,44 | 92,56 | -0,55% | 2.059,00 |
| 02.06.2025 | 93,44 | 94,50 | 90,73 | 93,07 | -1,54% | 3.113,00 |
| 30.05.2025 | 93,75 | 95,68 | 91,48 | 94,52 | -0,20% | 9.671,00 |
| 29.05.2025 | 99,98 | 99,98 | 94,18 | 94,71 | -0,22% | 7.878,00 |
| 28.05.2025 | 94,46 | 95,79 | 93,35 | 94,92 | 0,83% | 4.959,00 |
| 27.05.2025 | 90,50 | 94,84 | 90,31 | 94,14 | 2,76% | 2.319,00 |
| 26.05.2025 | 89,60 | 92,98 | 89,60 | 91,61 | 2,59% | 5.640,00 |
| 23.05.2025 | 91,19 | 91,81 | 87,37 | 89,30 | -3,09% | 3.871,00 |
| 22.05.2025 | 90,75 | 92,79 | 89,95 | 92,15 | 1,97% | 4.968,00 |
| 21.05.2025 | 93,48 | 93,82 | 89,65 | 90,37 | -3,92% | 7.838,00 |
| 20.05.2025 | 95,89 | 97,19 | 92,81 | 94,06 | -3,33% | 3.120,00 |
| 19.05.2025 | 96,01 | 97,62 | 95,08 | 97,30 | -1,72% | 6.046,00 |
| 16.05.2025 | 98,01 | 100,14 | 97,47 | 99,00 | 0,80% | 1.868,00 |
| 15.05.2025 | 99,97 | 100,50 | 97,13 | 98,21 | -1,79% | 2.818,00 |
| 14.05.2025 | 97,16 | 100,00 | 95,68 | 100,00 | 4,17% | 3.079,00 |
| 13.05.2025 | 93,00 | 97,33 | 93,00 | 96,00 | 1,52% | 5.729,00 |
| 12.05.2025 | 83,47 | 95,25 | 83,47 | 94,56 | 15,91% | 28.408,00 |
| 09.05.2025 | 83,31 | 85,00 | 79,00 | 81,58 | -2,78% | 6.084,00 |
| 08.05.2025 | 85,00 | 87,45 | 75,15 | 83,91 | 0,62% | 36.101,00 |
| 07.05.2025 | 84,32 | 84,98 | 83,20 | 83,39 | 0,43% | 4.335,00 |
| 06.05.2025 | 86,49 | 87,04 | 82,52 | 83,03 | -4,64% | 2.742,00 |
| 05.05.2025 | 87,49 | 87,95 | 84,28 | 87,07 | -0,82% | 2.012,00 |
| 02.05.2025 | 84,85 | 88,25 | 84,71 | 87,79 | 5,82% | 4.534,00 |
| 30.04.2025 | 86,62 | 86,96 | 81,14 | 82,96 | -4,75% | 4.948,00 |
| 29.04.2025 | 86,75 | 87,60 | 85,17 | 87,10 | 0,79% | 3.196,00 |
| 28.04.2025 | 85,25 | 86,78 | 84,43 | 86,42 | 1,09% | 3.763,00 |
| 25.04.2025 | 84,61 | 86,66 | 82,98 | 85,49 | 3,00% | 6.329,00 |
| 24.04.2025 | 80,00 | 83,71 | 78,50 | 83,00 | 3,72% | 2.965,00 |
| 23.04.2025 | 77,80 | 83,72 | 77,80 | 80,02 | 6,79% | 9.477,00 |
| 22.04.2025 | 71,03 | 75,65 | 70,53 | 74,93 | 1,92% | 4.835,00 |
| 17.04.2025 | 74,05 | 75,01 | 72,79 | 73,52 | 0,71% | 410,00 |
| 16.04.2025 | 71,50 | 75,00 | 70,64 | 73,00 | -2,00% | 3.677,00 |
| 15.04.2025 | 73,00 | 74,56 | 72,19 | 74,49 | 1,62% | 3.638,00 |
| 14.04.2025 | 75,41 | 77,22 | 72,50 | 73,30 | -0,07% | 6.775,00 |
| 11.04.2025 | 75,66 | 76,74 | 69,00 | 73,35 | -3,12% | 8.818,00 |
| 10.04.2025 | 82,70 | 84,00 | 73,04 | 75,71 | -9,26% | 15.181,00 |
| 09.04.2025 | 68,50 | 85,79 | 67,10 | 83,44 | 21,37% | 18.727,00 |
| 08.04.2025 | 73,99 | 78,74 | 68,69 | 68,75 | -4,65% | 19.988,00 |
| 07.04.2025 | 63,00 | 76,00 | 60,01 | 72,10 | 4,49% | 55.543,00 |
| 04.04.2025 | 74,84 | 75,12 | 63,82 | 69,00 | -7,62% | 22.720,00 |
| 03.04.2025 | 86,00 | 87,98 | 73,80 | 74,69 | -18,81% | 21.709,00 |
| 02.04.2025 | 90,00 | 92,81 | 87,11 | 91,99 | 1,65% | 1.714,00 |
| 01.04.2025 | 87,59 | 92,18 | 87,30 | 90,50 | 2,79% | 2.661,00 |
| 31.03.2025 | 88,50 | 88,80 | 82,73 | 88,04 | -1,41% | 12.180,00 |
| 28.03.2025 | 94,05 | 94,65 | 88,65 | 89,30 | -5,68% | 5.648,00 |
| 27.03.2025 | 96,27 | 97,09 | 92,58 | 94,68 | -2,43% | 6.511,00 |
| 26.03.2025 | 102,44 | 102,44 | 95,90 | 97,04 | -4,69% | 5.574,00 |
| 25.03.2025 | 101,58 | 102,50 | 100,02 | 101,82 | 0,28% | 3.596,00 |
| 24.03.2025 | 97,62 | 102,40 | 97,01 | 101,54 | 4,88% | 7.208,00 |
| 21.03.2025 | 94,15 | 96,82 | 91,99 | 96,82 | 2,79% | 1.833,00 |
| 20.03.2025 | 95,80 | 96,00 | 91,00 | 94,19 | 1,18% | 5.657,00 |
| 19.03.2025 | 85,78 | 94,44 | 85,78 | 93,09 | 8,11% | 4.960,00 |
| 18.03.2025 | 88,34 | 88,74 | 85,24 | 86,11 | -2,93% | 1.891,00 |
| 17.03.2025 | 86,50 | 90,00 | 86,14 | 88,71 | 2,02% | 4.840,00 |
| 14.03.2025 | 84,31 | 87,88 | 83,86 | 86,95 | 4,42% | 3.731,00 |
| 13.03.2025 | 87,98 | 89,53 | 82,24 | 83,27 | -6,32% | 3.847,00 |
| 12.03.2025 | 85,91 | 91,01 | 84,93 | 88,89 | 4,43% | 4.480,00 |
| 11.03.2025 | 85,00 | 87,00 | 82,70 | 85,12 | 0,02% | 9.315,00 |
| 10.03.2025 | 90,10 | 90,80 | 84,71 | 85,10 | -7,18% | 17.044,00 |
| 07.03.2025 | 95,00 | 95,59 | 88,03 | 91,68 | -3,33% | 8.417,00 |
| 06.03.2025 | 98,54 | 100,70 | 94,10 | 94,84 | -3,77% | 7.266,00 |
| 05.03.2025 | 97,72 | 98,91 | 94,50 | 98,56 | 3,27% | 15.809,00 |
| 04.03.2025 | 100,78 | 101,98 | 92,93 | 95,44 | -4,90% | 16.080,00 |
| 03.03.2025 | 108,00 | 110,00 | 100,30 | 100,36 | -5,98% | 4.875,00 |
| 28.02.2025 | 105,50 | 107,12 | 103,34 | 106,74 | -0,13% | 4.205,00 |
| 27.02.2025 | 109,46 | 110,20 | 106,46 | 106,88 | -1,69% | 5.118,00 |
| 26.02.2025 | 106,36 | 109,42 | 106,04 | 108,72 | 2,57% | 3.322,00 |
| 25.02.2025 | 109,60 | 110,36 | 101,80 | 106,00 | -4,50% | 13.994,00 |
| 24.02.2025 | 110,24 | 111,68 | 105,02 | 111,00 | 0,58% | 5.315,00 |
| 21.02.2025 | 116,00 | 118,78 | 110,36 | 110,36 | -6,09% | 8.262,00 |
| 20.02.2025 | 120,80 | 122,58 | 116,00 | 117,52 | -3,83% | 7.096,00 |
| 19.02.2025 | 123,48 | 124,48 | 119,54 | 122,20 | -0,86% | 10.129,00 |
| 18.02.2025 | 121,28 | 124,42 | 118,72 | 123,26 | 1,87% | 6.500,00 |
| 17.02.2025 | 122,42 | 123,22 | 120,02 | 121,00 | -1,03% | 3.958,00 |
| 14.02.2025 | 122,02 | 122,42 | 118,68 | 122,26 | 0,92% | 4.533,00 |
| 13.02.2025 | 116,28 | 122,50 | 114,70 | 121,14 | 4,31% | 9.346,00 |
| 12.02.2025 | 118,12 | 119,38 | 113,32 | 116,14 | -3,09% | 6.637,00 |
| 11.02.2025 | 118,18 | 121,38 | 104,84 | 119,84 | 3,22% | 36.358,00 |
| 10.02.2025 | 114,68 | 119,38 | 114,20 | 116,10 | 2,29% | 23.006,00 |
| 07.02.2025 | 114,40 | 115,02 | 113,04 | 113,50 | -0,44% | 9.337,00 |
| 06.02.2025 | 117,60 | 118,74 | 112,52 | 114,00 | -2,56% | 7.759,00 |
| 05.02.2025 | 114,26 | 117,00 | 112,72 | 117,00 | 1,77% | 4.340,00 |