110,450€
-5,93%
Echtzeit-Aktienkurs Shopify
Bid:
Ask:
Aktienkurse zur Shopify Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |