94,860€
0,44%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 93,99 | 97,32 | 92,93 | 94,04 | -0,13% | 7.541,00 |
| 05.02.2026 | 97,07 | 98,50 | 92,23 | 94,16 | -2,52% | 10.079,00 |
| 04.02.2026 | 100,66 | 102,00 | 93,13 | 96,59 | -4,14% | 13.965,00 |
| 03.02.2026 | 113,13 | 113,76 | 99,40 | 100,76 | -10,21% | 13.977,00 |
| 02.02.2026 | 105,02 | 115,72 | 105,02 | 112,22 | 1,55% | 8.545,00 |
| 30.01.2026 | 118,89 | 119,25 | 110,00 | 110,51 | -7,73% | 3.755,00 |
| 29.01.2026 | 116,66 | 120,46 | 114,94 | 119,77 | 2,93% | 2.037,00 |
| 28.01.2026 | 115,94 | 118,69 | 115,00 | 116,36 | 1,91% | 3.946,00 |
| 27.01.2026 | 115,53 | 116,16 | 113,35 | 114,18 | -0,46% | 1.757,00 |
| 26.01.2026 | 114,22 | 116,28 | 114,22 | 114,71 | -1,76% | 3.596,00 |
| 23.01.2026 | 117,90 | 118,90 | 114,56 | 116,76 | -0,28% | 7.336,00 |
| 22.01.2026 | 119,78 | 122,90 | 116,81 | 117,09 | -1,98% | 6.573,00 |
| 21.01.2026 | 124,30 | 125,50 | 117,74 | 119,45 | -3,10% | 5.732,00 |
| 20.01.2026 | 130,00 | 130,50 | 122,90 | 123,27 | -7,02% | 7.462,00 |
| 19.01.2026 | 131,73 | 132,90 | 129,04 | 132,58 | -1,45% | 19.917,00 |
| 16.01.2026 | 136,59 | 136,92 | 134,24 | 134,53 | -1,12% | 1.635,00 |
| 15.01.2026 | 135,52 | 138,72 | 135,02 | 136,05 | 0,64% | 3.293,00 |
| 14.01.2026 | 143,27 | 143,66 | 132,13 | 135,18 | -5,96% | 5.965,00 |
| 13.01.2026 | 143,98 | 146,30 | 141,56 | 143,74 | -0,15% | 5.168,00 |
| 12.01.2026 | 140,06 | 144,45 | 138,17 | 143,95 | 1,67% | 11.584,00 |
| 09.01.2026 | 144,14 | 145,14 | 140,22 | 141,58 | -2,01% | 3.148,00 |
| 08.01.2026 | 142,03 | 144,98 | 140,24 | 144,49 | 1,10% | 3.657,00 |
| 07.01.2026 | 143,39 | 145,06 | 141,03 | 142,92 | -0,96% | 2.167,00 |
| 06.01.2026 | 140,56 | 144,47 | 137,30 | 144,31 | 1,48% | 2.066,00 |
| 05.01.2026 | 134,71 | 142,44 | 134,51 | 142,20 | 5,77% | 2.957,00 |
| 02.01.2026 | 139,50 | 140,50 | 132,44 | 134,44 | -5,16% | 3.040,00 |
| 30.12.2025 | 142,42 | 142,50 | 140,20 | 141,75 | -0,76% | 1.338,00 |
| 29.12.2025 | 145,47 | 145,92 | 142,00 | 142,84 | -0,46% | 3.467,00 |
| 23.12.2025 | 144,00 | 144,50 | 142,07 | 143,50 | -0,66% | 1.924,00 |
| 22.12.2025 | 146,18 | 146,58 | 144,36 | 144,45 | -0,34% | 4.065,00 |
| 19.12.2025 | 142,72 | 146,54 | 142,40 | 144,94 | 1,89% | 1.978,00 |
| 18.12.2025 | 138,81 | 147,30 | 138,00 | 142,25 | 2,56% | 5.828,00 |
| 17.12.2025 | 138,90 | 144,89 | 137,99 | 138,70 | -0,32% | 4.626,00 |
| 16.12.2025 | 134,20 | 139,18 | 133,30 | 139,15 | 2,29% | 2.487,00 |
| 15.12.2025 | 139,99 | 143,97 | 135,86 | 136,04 | -2,81% | 4.932,00 |
| 12.12.2025 | 141,70 | 141,70 | 135,75 | 139,97 | -0,36% | 1.358,00 |
| 11.12.2025 | 142,20 | 142,80 | 138,39 | 140,47 | -2,61% | 3.369,00 |
| 10.12.2025 | 137,43 | 144,25 | 136,01 | 144,24 | 4,51% | 3.487,00 |
| 09.12.2025 | 135,61 | 139,64 | 135,15 | 138,01 | 1,42% | 2.287,00 |
| 08.12.2025 | 138,45 | 140,26 | 134,40 | 136,08 | -1,47% | 2.196,00 |
| 05.12.2025 | 139,77 | 140,98 | 136,59 | 138,11 | -1,07% | 1.504,00 |
| 04.12.2025 | 137,07 | 140,21 | 135,37 | 139,60 | 1,11% | 3.924,00 |
| 03.12.2025 | 135,50 | 138,16 | 133,32 | 138,07 | 1,99% | 3.068,00 |
| 02.12.2025 | 129,80 | 136,82 | 128,40 | 135,37 | 4,82% | 2.556,00 |
| 01.12.2025 | 133,90 | 135,68 | 129,13 | 129,15 | -6,21% | 2.707,00 |
| 28.11.2025 | 138,70 | 139,79 | 136,13 | 137,70 | -0,55% | 3.083,00 |
| 27.11.2025 | 137,45 | 138,88 | 137,02 | 138,46 | 0,28% | 4.810,00 |
| 26.11.2025 | 137,00 | 139,98 | 136,49 | 138,07 | 1,52% | 6.965,00 |
| 25.11.2025 | 134,70 | 136,78 | 131,00 | 136,00 | 0,86% | 2.926,00 |
| 24.11.2025 | 129,18 | 135,74 | 127,80 | 134,84 | 4,67% | 10.145,00 |
| 21.11.2025 | 125,22 | 130,25 | 123,62 | 128,83 | 3,00% | 4.075,00 |
| 20.11.2025 | 131,00 | 135,20 | 125,08 | 125,08 | -1,28% | 5.528,00 |
| 19.11.2025 | 120,12 | 127,58 | 120,00 | 126,70 | 4,29% | 3.673,00 |
| 18.11.2025 | 118,50 | 122,93 | 117,56 | 121,49 | 0,45% | 8.238,00 |
| 17.11.2025 | 126,49 | 127,58 | 119,64 | 120,95 | -4,24% | 7.690,00 |
| 14.11.2025 | 126,00 | 128,86 | 121,03 | 126,30 | 0,55% | 6.169,00 |
| 13.11.2025 | 135,17 | 135,26 | 123,71 | 125,61 | -7,05% | 6.170,00 |
| 12.11.2025 | 137,94 | 139,34 | 134,96 | 135,13 | -1,48% | 3.313,00 |
| 11.11.2025 | 135,52 | 138,10 | 134,28 | 137,16 | -0,20% | 2.676,00 |
| 10.11.2025 | 135,80 | 137,91 | 135,00 | 137,44 | 4,15% | 5.215,00 |
| 07.11.2025 | 136,21 | 136,58 | 126,90 | 131,96 | -2,45% | 9.934,00 |
| 06.11.2025 | 141,02 | 142,01 | 135,18 | 135,27 | -4,63% | 3.703,00 |
| 05.11.2025 | 141,00 | 145,14 | 136,58 | 141,84 | 1,37% | 3.250,00 |
| 04.11.2025 | 146,00 | 151,47 | 137,20 | 139,92 | -7,09% | 12.323,00 |
| 03.11.2025 | 150,58 | 154,72 | 147,30 | 150,60 | 0,05% | 4.097,00 |
| 31.10.2025 | 152,48 | 155,50 | 148,88 | 150,52 | 0,53% | 3.707,00 |
| 30.10.2025 | 153,98 | 154,71 | 149,36 | 149,72 | -2,97% | 4.341,00 |
| 29.10.2025 | 154,94 | 156,34 | 152,08 | 154,30 | 0,49% | 4.105,00 |
| 28.10.2025 | 150,63 | 154,05 | 148,24 | 153,54 | 2,05% | 4.803,00 |
| 27.10.2025 | 150,50 | 151,99 | 148,14 | 150,46 | 1,14% | 5.324,00 |
| 24.10.2025 | 144,90 | 150,22 | 143,70 | 148,76 | 3,15% | 11.235,00 |
| 23.10.2025 | 139,71 | 144,29 | 138,98 | 144,22 | 3,27% | 6.793,00 |
| 22.10.2025 | 139,94 | 141,29 | 137,27 | 139,65 | -0,31% | 3.121,00 |
| 21.10.2025 | 142,08 | 142,42 | 138,82 | 140,08 | -1,07% | 3.570,00 |
| 20.10.2025 | 135,98 | 141,71 | 135,48 | 141,59 | 4,43% | 7.254,00 |
| 17.10.2025 | 131,42 | 136,14 | 129,02 | 135,58 | 1,06% | 3.486,00 |
| 16.10.2025 | 134,27 | 141,21 | 133,38 | 134,16 | -0,34% | 4.245,00 |
| 15.10.2025 | 132,39 | 136,51 | 132,05 | 134,62 | 2,82% | 2.246,00 |
| 14.10.2025 | 131,66 | 133,49 | 125,63 | 130,93 | -1,32% | 10.919,00 |
| 13.10.2025 | 134,98 | 135,77 | 130,67 | 132,68 | 2,05% | 6.473,00 |
| 10.10.2025 | 141,98 | 142,75 | 129,64 | 130,02 | -8,33% | 7.021,00 |
| 09.10.2025 | 143,58 | 144,26 | 140,51 | 141,84 | -1,23% | 3.943,00 |
| 08.10.2025 | 139,03 | 144,09 | 138,60 | 143,61 | 3,60% | 4.595,00 |
| 07.10.2025 | 140,71 | 144,31 | 137,72 | 138,62 | -1,27% | 4.503,00 |
| 06.10.2025 | 138,48 | 144,80 | 137,50 | 140,40 | 2,29% | 12.821,00 |
| 03.10.2025 | 128,82 | 138,40 | 128,82 | 137,26 | 6,30% | 8.104,00 |
| 02.10.2025 | 127,98 | 129,16 | 126,36 | 129,13 | 1,24% | 2.795,00 |
| 01.10.2025 | 125,46 | 129,08 | 124,18 | 127,55 | 0,79% | 4.848,00 |
| 30.09.2025 | 126,51 | 129,37 | 123,87 | 126,55 | -0,44% | 3.610,00 |
| 29.09.2025 | 119,48 | 127,49 | 119,48 | 127,11 | 6,29% | 4.440,00 |
| 26.09.2025 | 124,88 | 124,88 | 119,29 | 119,59 | -2,77% | 6.306,00 |
| 25.09.2025 | 126,75 | 127,45 | 121,50 | 123,00 | -3,07% | 3.716,00 |
| 24.09.2025 | 128,04 | 129,77 | 126,67 | 126,90 | 0,03% | 4.698,00 |
| 23.09.2025 | 133,00 | 134,20 | 126,21 | 126,86 | -4,90% | 3.613,00 |
| 22.09.2025 | 130,55 | 134,79 | 129,00 | 133,40 | 2,02% | 5.185,00 |
| 19.09.2025 | 129,98 | 132,02 | 128,76 | 130,76 | 1,23% | 4.157,00 |
| 18.09.2025 | 126,52 | 129,67 | 125,82 | 129,17 | 3,31% | 3.208,00 |
| 17.09.2025 | 124,11 | 125,73 | 122,90 | 125,03 | 0,75% | 3.342,00 |
| 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 |