99,260€
-5,31%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 104,73 | 104,94 | 97,30 | 99,09 | -5,48% | 3.828,00 |
| 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 |
| 28.11.2024 | 106,52 | 107,66 | 106,42 | 106,99 | 0,47% | 1.559,00 |
| 27.11.2024 | 106,32 | 106,98 | 104,90 | 106,49 | -0,50% | 2.919,00 |
| 26.11.2024 | 104,50 | 108,82 | 103,52 | 107,03 | 1,01% | 11.140,00 |
| 25.11.2024 | 102,51 | 107,12 | 101,02 | 105,96 | 3,15% | 10.742,00 |
| 22.11.2024 | 101,14 | 103,07 | 101,12 | 102,72 | 1,07% | 5.618,00 |
| 21.11.2024 | 98,01 | 103,16 | 96,80 | 101,63 | 3,05% | 7.089,00 |
| 20.11.2024 | 99,82 | 99,99 | 97,46 | 98,63 | 0,11% | 2.602,00 |
| 19.11.2024 | 99,62 | 100,24 | 97,78 | 98,52 | -1,49% | 7.564,00 |
| 18.11.2024 | 103,54 | 104,50 | 99,94 | 100,01 | -2,89% | 6.568,00 |
| 15.11.2024 | 101,72 | 103,41 | 100,31 | 102,98 | -0,73% | 12.620,00 |
| 14.11.2024 | 108,30 | 109,26 | 103,18 | 103,74 | -5,08% | 30.742,00 |
| 13.11.2024 | 100,37 | 109,49 | 99,52 | 109,29 | 6,49% | 27.332,00 |
| 12.11.2024 | 85,74 | 107,94 | 78,75 | 102,63 | 21,67% | 87.906,00 |
| 11.11.2024 | 82,26 | 86,50 | 81,94 | 84,35 | 3,68% | 22.862,00 |
| 08.11.2024 | 79,79 | 81,38 | 78,55 | 81,36 | 2,57% | 19.048,00 |
| 07.11.2024 | 76,25 | 79,45 | 75,71 | 79,32 | 3,93% | 11.651,00 |
| 06.11.2024 | 73,75 | 77,28 | 73,75 | 76,32 | 4,60% | 19.206,00 |
| 05.11.2024 | 72,19 | 73,22 | 70,80 | 72,97 | 1,12% | 7.445,00 |
| 04.11.2024 | 72,76 | 72,92 | 71,28 | 72,16 | -1,03% | 10.462,00 |
| 01.11.2024 | 72,51 | 73,63 | 71,74 | 72,91 | 0,79% | 2.934,00 |
| 31.10.2024 | 72,67 | 73,70 | 71,07 | 72,34 | -1,49% | 3.834,00 |
| 30.10.2024 | 74,28 | 74,86 | 73,24 | 73,43 | -1,36% | 1.680,00 |
| 29.10.2024 | 73,71 | 74,89 | 73,42 | 74,44 | 0,79% | 3.296,00 |
| 28.10.2024 | 73,52 | 74,27 | 73,10 | 73,86 | 0,96% | 3.286,00 |
| 25.10.2024 | 73,42 | 74,74 | 72,99 | 73,15 | -0,73% | 1.826,00 |
| 24.10.2024 | 74,47 | 74,60 | 72,99 | 73,69 | -0,34% | 1.811,00 |
| 23.10.2024 | 75,30 | 75,99 | 73,48 | 73,94 | -2,23% | 4.150,00 |
| 22.10.2024 | 75,97 | 76,41 | 75,12 | 75,63 | -0,85% | 2.632,00 |
| 21.10.2024 | 75,86 | 76,74 | 75,07 | 76,28 | 0,27% | 2.737,00 |
| 18.10.2024 | 75,44 | 76,37 | 74,95 | 76,07 | 0,96% | 1.252,00 |
| 17.10.2024 | 75,36 | 76,91 | 74,90 | 75,35 | 0,03% | 4.553,00 |
| 16.10.2024 | 75,04 | 75,82 | 73,82 | 75,33 | 0,21% | 4.262,00 |
| 15.10.2024 | 76,63 | 76,84 | 73,82 | 75,17 | -2,10% | 6.856,00 |
| 14.10.2024 | 75,82 | 77,39 | 75,59 | 76,78 | 0,79% | 4.275,00 |
| 11.10.2024 | 75,12 | 76,93 | 74,96 | 76,17 | 0,65% | 2.370,00 |
| 10.10.2024 | 76,04 | 76,56 | 74,87 | 75,68 | -0,73% | 2.607,00 |
| 09.10.2024 | 74,83 | 76,82 | 74,40 | 76,24 | 1,21% | 6.852,00 |
| 08.10.2024 | 73,78 | 75,75 | 72,95 | 75,33 | 2,18% | 4.763,00 |
| 07.10.2024 | 74,74 | 74,84 | 73,20 | 73,72 | -1,92% | 6.684,00 |
| 04.10.2024 | 71,20 | 75,26 | 70,48 | 75,16 | 5,70% | 13.353,00 |
| 03.10.2024 | 71,59 | 71,98 | 70,83 | 71,10 | -0,73% | 1.541,00 |
| 02.10.2024 | 70,43 | 71,80 | 70,01 | 71,63 | 1,02% | 2.836,00 |
| 01.10.2024 | 71,66 | 72,43 | 70,26 | 70,91 | -1,56% | 2.504,00 |
| 30.09.2024 | 71,08 | 72,09 | 70,30 | 72,03 | 1,44% | 2.880,00 |
| 27.09.2024 | 72,33 | 72,67 | 70,95 | 71,00 | -1,79% | 4.915,00 |
| 26.09.2024 | 72,13 | 72,84 | 70,54 | 72,30 | 1,47% | 5.699,00 |
| 25.09.2024 | 71,39 | 72,28 | 70,92 | 71,25 | -0,93% | 3.000,00 |
| 24.09.2024 | 72,14 | 72,99 | 70,66 | 71,92 | -0,22% | 4.797,00 |
| 23.09.2024 | 70,90 | 72,61 | 70,81 | 72,08 | 2,04% | 4.244,00 |
| 20.09.2024 | 70,25 | 71,21 | 69,40 | 70,64 | 0,06% | 3.443,00 |
| 19.09.2024 | 68,60 | 71,21 | 68,24 | 70,60 | 4,16% | 18.471,00 |
| 18.09.2024 | 67,18 | 68,81 | 66,34 | 67,78 | 1,13% | 3.769,00 |
| 17.09.2024 | 66,14 | 68,34 | 66,14 | 67,02 | 1,33% | 22.066,00 |
| 16.09.2024 | 65,35 | 66,22 | 64,21 | 66,14 | 1,17% | 2.282,00 |
| 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 |