85,645€
0,13%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 84,83 | 85,77 | 84,43 | 85,64 | 0,13% | 671,00 |
| 25.04.2025 | 84,92 | 86,76 | 82,88 | 85,53 | 2,28% | 6.329,00 |
| 24.04.2025 | 79,84 | 83,71 | 78,18 | 83,62 | 4,01% | 2.965,00 |
| 23.04.2025 | 78,08 | 83,91 | 78,01 | 80,40 | 7,14% | 9.477,00 |
| 22.04.2025 | 70,80 | 75,65 | 70,53 | 75,04 | 1,96% | 4.835,00 |
| 17.04.2025 | 74,47 | 75,20 | 72,06 | 73,60 | -0,10% | 410,00 |
| 16.04.2025 | 70,80 | 75,12 | 70,64 | 73,67 | -0,89% | 3.677,00 |
| 15.04.2025 | 73,30 | 74,99 | 72,19 | 74,34 | 1,95% | 3.638,00 |
| 14.04.2025 | 76,00 | 78,05 | 72,09 | 72,91 | -1,11% | 6.775,00 |
| 11.04.2025 | 75,88 | 76,74 | 68,64 | 73,73 | -2,44% | 8.818,00 |
| 10.04.2025 | 82,65 | 83,50 | 72,71 | 75,58 | -9,57% | 15.181,00 |
| 09.04.2025 | 69,10 | 85,96 | 66,84 | 83,57 | 19,01% | 18.727,00 |
| 08.04.2025 | 73,99 | 79,03 | 68,64 | 70,22 | -2,84% | 19.988,00 |
| 07.04.2025 | 62,01 | 76,12 | 59,25 | 72,28 | 3,05% | 55.543,00 |
| 04.04.2025 | 74,26 | 75,10 | 63,75 | 70,14 | -6,03% | 22.720,00 |
| 03.04.2025 | 87,00 | 87,98 | 73,62 | 74,64 | -19,50% | 21.709,00 |
| 02.04.2025 | 90,33 | 93,44 | 87,11 | 92,71 | 2,52% | 1.714,00 |
| 01.04.2025 | 87,69 | 92,18 | 87,13 | 90,44 | 2,36% | 2.661,00 |
| 31.03.2025 | 88,14 | 88,85 | 82,56 | 88,35 | -0,85% | 12.180,00 |
| 28.03.2025 | 94,18 | 94,65 | 88,57 | 89,11 | -5,60% | 5.648,00 |
| 27.03.2025 | 96,07 | 97,09 | 92,45 | 94,40 | -2,43% | 6.511,00 |
| 26.03.2025 | 101,44 | 102,44 | 95,88 | 96,75 | -4,87% | 5.558,00 |
| 25.03.2025 | 100,86 | 102,50 | 100,02 | 101,70 | 0,46% | 3.596,00 |
| 24.03.2025 | 97,38 | 102,52 | 97,01 | 101,23 | 4,87% | 7.193,00 |
| 21.03.2025 | 95,20 | 96,82 | 91,57 | 96,53 | 2,78% | 1.828,00 |
| 20.03.2025 | 94,42 | 96,20 | 90,33 | 93,92 | 0,62% | 5.657,00 |
| 19.03.2025 | 86,25 | 94,63 | 86,18 | 93,34 | 8,72% | 4.960,00 |
| 18.03.2025 | 88,29 | 88,74 | 85,13 | 85,85 | -2,93% | 1.891,00 |
| 17.03.2025 | 86,68 | 90,19 | 86,14 | 88,45 | 1,71% | 4.840,00 |
| 14.03.2025 | 84,66 | 88,07 | 83,86 | 86,96 | 3,95% | 3.731,00 |
| 13.03.2025 | 88,06 | 89,53 | 82,11 | 83,66 | -5,60% | 3.847,00 |
| 12.03.2025 | 85,33 | 91,01 | 84,93 | 88,62 | 4,42% | 4.480,00 |
| 11.03.2025 | 86,00 | 87,14 | 82,70 | 84,87 | -0,59% | 9.280,00 |
| 10.03.2025 | 90,61 | 90,81 | 84,71 | 85,37 | -7,42% | 16.979,00 |
| 07.03.2025 | 95,01 | 95,59 | 87,96 | 92,21 | -2,87% | 8.417,00 |
| 06.03.2025 | 98,06 | 101,05 | 93,96 | 94,93 | -3,68% | 7.266,00 |
| 05.03.2025 | 98,31 | 98,91 | 94,42 | 98,56 | 2,80% | 15.809,00 |
| 04.03.2025 | 101,00 | 101,98 | 92,93 | 95,87 | -5,47% | 16.080,00 |
| 03.03.2025 | 108,50 | 109,81 | 100,13 | 101,42 | -6,00% | 4.875,00 |
| 28.02.2025 | 106,00 | 107,89 | 103,40 | 107,89 | 1,42% | 4.205,00 |
| 27.02.2025 | 109,04 | 110,77 | 105,75 | 106,38 | -1,66% | 5.118,00 |
| 26.02.2025 | 106,88 | 109,47 | 105,72 | 108,18 | 2,62% | 3.322,00 |
| 25.02.2025 | 109,60 | 110,36 | 101,79 | 105,42 | -4,45% | 13.994,00 |
| 24.02.2025 | 110,60 | 111,83 | 105,02 | 110,33 | 0,01% | 5.315,00 |
| 21.02.2025 | 116,99 | 119,56 | 110,30 | 110,32 | -6,04% | 8.262,00 |
| 20.02.2025 | 121,32 | 122,58 | 115,43 | 117,41 | -4,12% | 7.096,00 |
| 19.02.2025 | 123,18 | 124,48 | 119,22 | 122,45 | -0,94% | 10.129,00 |
| 18.02.2025 | 121,31 | 124,42 | 118,72 | 123,61 | 2,58% | 6.500,00 |
| 17.02.2025 | 122,84 | 123,22 | 120,02 | 120,50 | -1,44% | 3.509,00 |
| 14.02.2025 | 122,02 | 122,50 | 117,98 | 122,26 | 0,20% | 4.533,00 |
| 13.02.2025 | 116,28 | 122,64 | 114,70 | 122,01 | 5,20% | 9.346,00 |
| 12.02.2025 | 118,12 | 119,50 | 112,94 | 115,98 | -2,71% | 6.637,00 |
| 11.02.2025 | 117,85 | 121,65 | 104,84 | 119,21 | 2,64% | 36.358,00 |
| 10.02.2025 | 114,44 | 119,58 | 114,20 | 116,14 | 2,29% | 23.006,00 |
| 07.02.2025 | 114,11 | 115,20 | 112,88 | 113,54 | -0,58% | 9.337,00 |
| 06.02.2025 | 117,65 | 118,78 | 112,52 | 114,20 | -2,47% | 7.759,00 |
| 05.02.2025 | 114,13 | 117,09 | 112,72 | 117,09 | 1,91% | 4.340,00 |
| 04.02.2025 | 113,61 | 116,04 | 111,44 | 114,89 | 3,38% | 6.076,00 |
| 03.02.2025 | 109,60 | 112,62 | 105,22 | 111,13 | -1,22% | 20.397,00 |
| 31.01.2025 | 114,78 | 117,61 | 112,38 | 112,50 | -1,82% | 8.129,00 |
| 30.01.2025 | 112,51 | 114,87 | 111,16 | 114,59 | 2,27% | 3.975,00 |
| 29.01.2025 | 112,98 | 113,68 | 110,40 | 112,05 | -0,40% | 4.553,00 |
| 28.01.2025 | 102,36 | 113,04 | 102,36 | 112,50 | 9,78% | 6.992,00 |
| 27.01.2025 | 100,39 | 103,24 | 97,51 | 102,48 | -0,16% | 4.714,00 |
| 24.01.2025 | 100,78 | 104,02 | 100,27 | 102,64 | 0,70% | 4.010,00 |
| 23.01.2025 | 101,30 | 102,28 | 100,76 | 101,93 | -0,25% | 1.647,00 |
| 22.01.2025 | 102,24 | 103,29 | 101,51 | 102,19 | -0,03% | 1.177,00 |
| 21.01.2025 | 100,52 | 102,49 | 99,97 | 102,22 | 1,91% | 4.267,00 |
| 20.01.2025 | 100,35 | 101,06 | 98,50 | 100,30 | -0,12% | 3.462,00 |
| 17.01.2025 | 100,30 | 103,08 | 100,04 | 100,42 | -0,06% | 3.204,00 |
| 16.01.2025 | 101,65 | 102,58 | 100,13 | 100,48 | -0,81% | 3.957,00 |
| 15.01.2025 | 98,68 | 101,98 | 98,02 | 101,30 | 2,88% | 3.392,00 |
| 14.01.2025 | 100,18 | 100,70 | 97,87 | 98,47 | -1,13% | 3.020,00 |
| 13.01.2025 | 100,65 | 100,98 | 97,00 | 99,60 | -1,78% | 7.362,00 |
| 10.01.2025 | 104,73 | 104,94 | 97,30 | 101,40 | -3,27% | 4.936,00 |
| 09.01.2025 | 103,48 | 105,30 | 102,26 | 104,83 | 0,46% | 4.457,00 |
| 08.01.2025 | 104,36 | 104,62 | 101,93 | 104,35 | 1,04% | 3.045,00 |
| 07.01.2025 | 109,67 | 110,81 | 102,57 | 103,28 | -6,07% | 3.141,00 |
| 06.01.2025 | 105,80 | 110,02 | 104,97 | 109,96 | 3,81% | 6.031,00 |
| 03.01.2025 | 104,90 | 106,58 | 104,04 | 105,92 | 1,10% | 2.434,00 |
| 02.01.2025 | 102,51 | 105,42 | 101,79 | 104,77 | 2,83% | 4.604,00 |
| 30.12.2024 | 103,30 | 103,46 | 101,76 | 101,89 | -1,82% | 5.291,00 |
| 27.12.2024 | 105,02 | 105,68 | 102,28 | 103,78 | -1,14% | 9.284,00 |
| 23.12.2024 | 105,56 | 105,98 | 103,43 | 104,98 | 0,30% | 4.144,00 |
| 20.12.2024 | 102,62 | 105,31 | 98,52 | 104,67 | 1,56% | 17.763,00 |
| 19.12.2024 | 104,66 | 106,98 | 101,30 | 103,06 | -2,57% | 22.011,00 |
| 18.12.2024 | 114,24 | 114,43 | 105,77 | 105,78 | -7,05% | 8.720,00 |
| 17.12.2024 | 110,30 | 114,27 | 109,02 | 113,80 | 3,09% | 7.446,00 |
| 16.12.2024 | 109,36 | 111,52 | 109,02 | 110,39 | 1,02% | 4.441,00 |
| 13.12.2024 | 110,75 | 111,12 | 108,21 | 109,28 | -0,67% | 5.602,00 |
| 12.12.2024 | 111,47 | 112,74 | 110,02 | 110,02 | -1,68% | 2.985,00 |
| 11.12.2024 | 107,58 | 112,34 | 107,58 | 111,90 | 3,78% | 7.350,00 |
| 10.12.2024 | 108,46 | 110,95 | 106,94 | 107,82 | -1,37% | 6.077,00 |
| 09.12.2024 | 111,50 | 112,98 | 107,66 | 109,32 | -2,49% | 5.898,00 |
| 06.12.2024 | 107,55 | 114,26 | 107,02 | 112,11 | 3,96% | 9.574,00 |
| 05.12.2024 | 107,88 | 109,06 | 106,52 | 107,84 | -0,11% | 4.300,00 |
| 04.12.2024 | 107,12 | 109,94 | 106,20 | 107,96 | 1,38% | 10.702,00 |
| 03.12.2024 | 108,07 | 108,80 | 105,56 | 106,49 | -0,96% | 4.639,00 |
| 02.12.2024 | 110,31 | 111,12 | 106,12 | 107,52 | -1,94% | 7.852,00 |
| 29.11.2024 | 107,04 | 110,31 | 106,62 | 109,65 | 2,49% | 10.131,00 |