101,830€
2,97%
Echtzeit-Aktienkurs Shopify
Bid:
Ask:
Aktienkurse zur Shopify Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 99,31 | 102,49 | 97,43 | 101,74 | 2,88% | 16.220,00 |
| 28.05.2026 | 92,40 | 98,92 | 91,58 | 98,90 | 7,45% | 10.360,00 |
| 27.05.2026 | 90,39 | 93,62 | 88,96 | 92,04 | 2,09% | 9.380,00 |
| 26.05.2026 | 89,80 | 90,31 | 88,00 | 90,16 | -0,16% | 4.470,00 |
| 25.05.2026 | 90,05 | 90,61 | 88,94 | 90,30 | 1,37% | 4.128,00 |
| 22.05.2026 | 91,08 | 92,81 | 89,08 | 89,08 | -1,66% | 6.265,00 |
| 21.05.2026 | 90,47 | 91,47 | 87,78 | 90,59 | 0,57% | 3.406,00 |
| 20.05.2026 | 87,40 | 90,36 | 85,71 | 90,08 | 3,30% | 4.396,00 |
| 19.05.2026 | 87,56 | 90,37 | 86,85 | 87,20 | -0,49% | 3.460,00 |
| 18.05.2026 | 86,39 | 88,56 | 84,90 | 87,63 | 1,61% | 7.178,00 |
| 15.05.2026 | 84,26 | 87,19 | 82,71 | 86,25 | 2,98% | 10.201,00 |
| 14.05.2026 | 81,98 | 83,90 | 80,46 | 83,75 | 2,95% | 7.350,00 |
| 13.05.2026 | 86,27 | 87,20 | 80,77 | 81,35 | -4,49% | 18.875,00 |
| 12.05.2026 | 87,42 | 88,29 | 84,05 | 85,18 | -2,16% | 8.331,00 |
| 11.05.2026 | 93,94 | 93,94 | 86,99 | 87,06 | -6,51% | 11.714,00 |
| 08.05.2026 | 95,23 | 95,87 | 91,21 | 93,12 | -1,90% | 8.331,00 |
| 07.05.2026 | 90,20 | 94,92 | 89,60 | 94,92 | 5,75% | 11.301,00 |
| 06.05.2026 | 92,98 | 93,79 | 88,75 | 89,76 | -1,63% | 23.708,00 |
| 05.05.2026 | 110,98 | 114,00 | 90,28 | 91,25 | -16,18% | 39.988,00 |
| 04.05.2026 | 108,83 | 110,52 | 106,93 | 108,86 | 5,40% | 5.591,00 |
| 30.04.2026 | 103,65 | 104,55 | 101,00 | 103,28 | -0,47% | 7.317,00 |
| 29.04.2026 | 104,77 | 105,50 | 102,24 | 103,77 | -0,45% | 3.085,00 |
| 28.04.2026 | 105,83 | 108,86 | 104,19 | 104,24 | -1,63% | 1.961,00 |
| 27.04.2026 | 107,14 | 107,40 | 104,84 | 105,97 | -1,31% | 4.216,00 |
| 24.04.2026 | 107,68 | 108,00 | 103,96 | 107,38 | 1,56% | 2.968,00 |
| 23.04.2026 | 110,99 | 111,45 | 104,32 | 105,73 | -6,23% | 4.421,00 |
| 22.04.2026 | 113,50 | 114,02 | 111,98 | 112,76 | 0,55% | 2.856,00 |
| 21.04.2026 | 114,98 | 116,56 | 111,88 | 112,14 | -2,23% | 5.466,00 |
| 20.04.2026 | 109,02 | 114,76 | 109,02 | 114,70 | 3,08% | 6.624,00 |
| 17.04.2026 | 108,08 | 112,66 | 107,74 | 111,27 | 3,26% | 3.836,00 |
| 16.04.2026 | 108,94 | 110,98 | 106,97 | 107,76 | -0,17% | 5.102,00 |
| 15.04.2026 | 100,16 | 108,14 | 99,79 | 107,94 | 8,33% | 12.992,00 |
| 14.04.2026 | 99,59 | 100,99 | 98,01 | 99,64 | 2,24% | 4.266,00 |
| 13.04.2026 | 94,30 | 98,72 | 92,80 | 97,46 | 2,90% | 8.937,00 |
| 10.04.2026 | 97,30 | 97,30 | 92,88 | 94,71 | -1,44% | 5.356,00 |
| 09.04.2026 | 103,28 | 103,36 | 95,69 | 96,10 | -6,59% | 4.843,00 |
| 08.04.2026 | 106,50 | 107,95 | 102,62 | 102,87 | 2,51% | 5.713,00 |
| 07.04.2026 | 102,30 | 102,60 | 98,23 | 100,35 | -1,68% | 2.372,00 |
| 02.04.2026 | 100,33 | 103,54 | 97,33 | 102,06 | -0,32% | 1.246,00 |
| 01.04.2026 | 103,50 | 104,50 | 100,06 | 102,39 | -0,22% | 2.444,00 |
| 31.03.2026 | 98,00 | 103,29 | 96,92 | 102,62 | 5,26% | 3.007,00 |
| 30.03.2026 | 96,00 | 99,99 | 96,00 | 97,49 | 0,61% | 2.109,00 |
| 27.03.2026 | 101,29 | 101,56 | 95,73 | 96,90 | -3,13% | 6.025,00 |
| 26.03.2026 | 101,50 | 104,45 | 99,96 | 100,04 | -2,13% | 2.428,00 |
| 25.03.2026 | 101,94 | 104,34 | 100,03 | 102,21 | 2,26% | 1.847,00 |
| 24.03.2026 | 104,42 | 104,98 | 98,98 | 99,95 | -4,32% | 1.624,00 |
| 23.03.2026 | 98,50 | 105,64 | 98,50 | 104,46 | 3,67% | 9.551,00 |
| 20.03.2026 | 105,75 | 106,06 | 100,11 | 100,76 | -4,50% | 1.742,00 |
| 19.03.2026 | 107,95 | 108,43 | 104,95 | 105,51 | -2,86% | 2.876,00 |
| 18.03.2026 | 111,50 | 112,44 | 107,78 | 108,62 | -2,32% | 1.629,00 |
| 17.03.2026 | 109,74 | 115,27 | 109,40 | 111,20 | 1,47% | 2.367,00 |
| 16.03.2026 | 108,49 | 111,11 | 107,71 | 109,59 | 1,85% | 1.973,00 |
| 13.03.2026 | 109,45 | 112,09 | 105,94 | 107,60 | -1,77% | 1.618,00 |
| 12.03.2026 | 110,50 | 114,07 | 109,17 | 109,54 | -2,10% | 2.646,00 |
| 11.03.2026 | 111,41 | 115,95 | 109,44 | 111,89 | 0,48% | 3.149,00 |
| 10.03.2026 | 114,98 | 115,74 | 110,37 | 111,35 | -3,50% | 1.881,00 |
| 09.03.2026 | 109,00 | 115,94 | 107,04 | 115,39 | 2,48% | 5.174,00 |
| 06.03.2026 | 116,58 | 116,88 | 110,68 | 112,60 | -2,96% | 3.764,00 |
| 05.03.2026 | 110,00 | 117,13 | 109,00 | 116,03 | 3,99% | 5.458,00 |
| 04.03.2026 | 103,00 | 112,02 | 102,49 | 111,58 | 6,52% | 12.379,00 |
| 03.03.2026 | 100,99 | 104,89 | 97,02 | 104,75 | 2,46% | 7.972,00 |
| 02.03.2026 | 99,50 | 102,76 | 98,62 | 102,24 | 0,59% | 7.965,00 |
| 27.02.2026 | 106,98 | 106,98 | 100,36 | 101,64 | -4,63% | 7.352,00 |
| 26.02.2026 | 103,00 | 106,57 | 101,00 | 106,57 | 4,52% | 5.300,00 |
| 25.02.2026 | 99,25 | 104,94 | 99,03 | 101,96 | 2,61% | 2.425,00 |
| 24.02.2026 | 100,06 | 102,12 | 98,58 | 99,37 | 0,35% | 4.607,00 |
| 23.02.2026 | 105,96 | 107,00 | 98,25 | 99,02 | -7,46% | 5.480,00 |
| 20.02.2026 | 105,98 | 111,19 | 102,86 | 107,00 | 2,03% | 7.410,00 |
| 19.02.2026 | 104,48 | 105,90 | 102,03 | 104,87 | 1,57% | 5.676,00 |
| 18.02.2026 | 95,95 | 105,68 | 95,68 | 103,25 | 7,93% | 15.527,00 |
| 17.02.2026 | 94,79 | 98,54 | 93,31 | 95,67 | 0,28% | 11.749,00 |
| 16.02.2026 | 95,79 | 95,99 | 95,01 | 95,40 | 0,76% | 5.832,00 |
| 13.02.2026 | 92,18 | 95,48 | 90,68 | 94,68 | 1,89% | 15.776,00 |
| 12.02.2026 | 100,56 | 102,50 | 88,41 | 92,92 | -5,07% | 40.633,00 |
| 11.02.2026 | 109,46 | 122,06 | 92,24 | 97,88 | -8,58% | 37.016,00 |
| 10.02.2026 | 102,36 | 108,20 | 101,98 | 107,07 | 7,73% | 9.706,00 |
| 09.02.2026 | 94,71 | 100,74 | 93,16 | 99,39 | 5,69% | 7.503,00 |
| 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 |