124,080€
-1,30%
Echtzeit-Aktienkurs Shopify
Bid:
Ask:
Aktienkurse zur Shopify Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 125,98 | 126,98 | 122,64 | 124,10 | -1,28% | 1.592,00 |
| 15.09.2025 | 122,14 | 125,92 | 121,20 | 125,71 | 2,90% | 6.065,00 |
| 12.09.2025 | 123,40 | 124,03 | 120,62 | 122,17 | -1,32% | 2.891,00 |
| 11.09.2025 | 121,49 | 125,23 | 120,75 | 123,80 | 1,78% | 3.346,00 |
| 10.09.2025 | 123,00 | 124,25 | 120,83 | 121,63 | -0,78% | 3.340,00 |
| 09.09.2025 | 124,02 | 125,44 | 121,93 | 122,59 | -1,61% | 924,00 |
| 08.09.2025 | 125,12 | 126,60 | 122,77 | 124,59 | -0,52% | 2.956,00 |
| 05.09.2025 | 124,97 | 125,85 | 123,49 | 125,24 | 0,51% | 2.661,00 |
| 04.09.2025 | 120,82 | 125,08 | 119,52 | 124,60 | 3,56% | 1.203,00 |
| 03.09.2025 | 119,24 | 120,73 | 118,29 | 120,32 | 0,66% | 3.685,00 |
| 02.09.2025 | 120,34 | 120,48 | 114,88 | 119,53 | -0,89% | 3.687,00 |
| 01.09.2025 | 120,48 | 121,02 | 118,50 | 120,60 | -0,08% | 11.634,00 |
| 29.08.2025 | 121,38 | 122,64 | 119,61 | 120,70 | -0,40% | 2.427,00 |
| 28.08.2025 | 119,91 | 123,42 | 119,30 | 121,19 | 0,73% | 2.923,00 |
| 27.08.2025 | 121,53 | 122,78 | 118,23 | 120,31 | -0,63% | 2.584,00 |
| 26.08.2025 | 120,66 | 121,60 | 119,62 | 121,07 | 0,00% | 2.759,00 |
| 25.08.2025 | 121,87 | 122,30 | 119,35 | 121,07 | -0,16% | 1.617,00 |
| 22.08.2025 | 118,35 | 122,18 | 116,93 | 121,26 | 3,02% | 2.415,00 |
| 21.08.2025 | 117,98 | 118,69 | 116,35 | 117,71 | -0,06% | 3.985,00 |
| 20.08.2025 | 118,04 | 119,28 | 115,54 | 117,78 | -1,48% | 5.242,00 |
| 19.08.2025 | 122,46 | 123,60 | 119,35 | 119,55 | -2,55% | 2.740,00 |
| 18.08.2025 | 120,82 | 122,87 | 120,28 | 122,68 | 1,53% | 1.152,00 |
| 15.08.2025 | 123,89 | 124,48 | 120,22 | 120,83 | -2,47% | 12.644,00 |
| 14.08.2025 | 128,38 | 129,52 | 122,87 | 123,89 | -3,50% | 5.650,00 |
| 13.08.2025 | 128,64 | 129,28 | 126,80 | 128,39 | 0,36% | 4.004,00 |
| 12.08.2025 | 126,52 | 129,05 | 125,94 | 127,93 | 0,62% | 3.314,00 |
| 11.08.2025 | 128,93 | 131,72 | 126,80 | 127,14 | -0,98% | 6.139,00 |
| 08.08.2025 | 129,48 | 130,80 | 127,00 | 128,40 | -0,92% | 9.346,00 |
| 07.08.2025 | 132,26 | 134,78 | 126,81 | 129,59 | -2,45% | 22.164,00 |
| 06.08.2025 | 109,98 | 134,27 | 108,74 | 132,85 | 20,96% | 31.419,00 |
| 05.08.2025 | 107,96 | 109,92 | 106,80 | 109,83 | 1,45% | 3.684,00 |
| 04.08.2025 | 102,84 | 108,39 | 102,82 | 108,26 | 5,56% | 3.439,00 |
| 01.08.2025 | 106,24 | 106,27 | 100,32 | 102,56 | -4,26% | 6.386,00 |
| 31.07.2025 | 108,28 | 110,87 | 106,00 | 107,12 | -0,56% | 5.194,00 |
| 30.07.2025 | 107,97 | 109,71 | 106,94 | 107,72 | -0,30% | 2.697,00 |
| 29.07.2025 | 109,66 | 110,98 | 106,79 | 108,04 | -1,26% | 6.145,00 |
| 28.07.2025 | 107,00 | 110,08 | 106,50 | 109,42 | 3,24% | 5.806,00 |
| 25.07.2025 | 104,49 | 107,06 | 103,66 | 105,99 | 2,12% | 2.640,00 |
| 24.07.2025 | 104,35 | 104,88 | 102,81 | 103,79 | 0,01% | 2.741,00 |
| 23.07.2025 | 106,10 | 106,16 | 101,58 | 103,78 | -1,49% | 9.056,00 |
| 22.07.2025 | 109,61 | 109,98 | 104,76 | 105,35 | -4,12% | 5.866,00 |
| 21.07.2025 | 109,98 | 110,62 | 108,38 | 109,88 | 0,53% | 4.746,00 |
| 18.07.2025 | 109,26 | 110,51 | 107,57 | 109,30 | 0,00% | 7.854,00 |
| 17.07.2025 | 103,32 | 109,82 | 102,88 | 109,30 | 5,97% | 13.087,00 |
| 16.07.2025 | 98,40 | 103,27 | 97,48 | 103,14 | 4,01% | 5.636,00 |
| 15.07.2025 | 100,19 | 101,57 | 98,86 | 99,17 | -0,91% | 3.783,00 |
| 14.07.2025 | 95,59 | 101,58 | 95,06 | 100,08 | 4,35% | 10.229,00 |
| 11.07.2025 | 98,04 | 99,22 | 95,33 | 95,91 | -2,67% | 4.027,00 |
| 10.07.2025 | 97,17 | 99,70 | 96,23 | 98,54 | 1,04% | 4.925,00 |
| 09.07.2025 | 96,09 | 98,11 | 95,57 | 97,53 | 1,61% | 2.463,00 |
| 08.07.2025 | 99,67 | 100,88 | 94,93 | 95,98 | -3,61% | 4.020,00 |
| 07.07.2025 | 98,32 | 99,67 | 97,99 | 99,57 | 0,83% | 4.794,00 |
| 04.07.2025 | 99,95 | 99,95 | 98,00 | 98,76 | -1,47% | 3.408,00 |
| 03.07.2025 | 97,33 | 100,46 | 96,87 | 100,23 | 3,08% | 6.118,00 |
| 02.07.2025 | 96,39 | 99,53 | 93,40 | 97,24 | 1,77% | 6.357,00 |
| 01.07.2025 | 97,73 | 98,39 | 95,24 | 95,55 | -2,53% | 2.651,00 |
| 30.06.2025 | 97,97 | 99,09 | 97,19 | 98,03 | 0,95% | 4.892,00 |
| 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 |