117,600€
1,87%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 115,81 | 117,12 | 115,04 | 117,08 | 1,42% | 3.534,00 |
| 08.09.2026 | 123,39 | 123,76 | 114,08 | 115,44 | -5,97% | 6.682,00 |
| 07.09.2026 | 125,35 | 125,86 | 122,30 | 122,77 | -1,96% | 1.702,00 |
| 04.09.2026 | 126,42 | 128,54 | 124,50 | 125,22 | -0,06% | 842,00 |
| 03.09.2026 | 122,06 | 125,82 | 121,72 | 125,30 | 2,86% | 657,00 |
| 02.09.2026 | 120,57 | 121,94 | 119,28 | 121,82 | 0,67% | 2.764,00 |
| 01.09.2026 | 127,88 | 127,88 | 120,46 | 121,01 | -4,39% | 1.184,00 |
| 31.08.2026 | 131,94 | 132,20 | 124,95 | 126,56 | -4,08% | 3.106,00 |
| 28.08.2026 | 132,50 | 134,71 | 131,56 | 131,95 | -0,31% | 2.044,00 |
| 27.08.2026 | 127,80 | 133,62 | 127,20 | 132,36 | 2,56% | 3.377,00 |
| 26.08.2026 | 132,42 | 132,42 | 129,05 | 129,06 | -2,11% | 920,00 |
| 25.08.2026 | 129,82 | 132,43 | 127,20 | 131,84 | 2,51% | 1.961,00 |
| 24.08.2026 | 127,50 | 129,89 | 126,01 | 128,61 | 0,68% | 1.006,00 |
| 21.08.2026 | 126,14 | 127,97 | 124,27 | 127,74 | 1,36% | 893,00 |
| 20.08.2026 | 126,30 | 127,08 | 123,39 | 126,03 | 0,41% | 2.999,00 |
| 19.08.2026 | 125,50 | 128,42 | 124,56 | 125,51 | -1,17% | 2.470,00 |
| 18.08.2026 | 127,51 | 130,06 | 126,54 | 127,00 | -1,13% | 2.667,00 |
| 17.08.2026 | 132,00 | 133,00 | 127,88 | 128,45 | -3,48% | 7.766,00 |
| 14.08.2026 | 137,38 | 137,38 | 132,43 | 133,08 | -3,22% | 4.084,00 |
| 13.08.2026 | 130,71 | 137,68 | 129,98 | 137,51 | 5,25% | 4.322,00 |
| 12.08.2026 | 131,00 | 132,72 | 128,99 | 130,65 | -1,12% | 4.358,00 |
| 11.08.2026 | 133,00 | 134,20 | 131,41 | 132,13 | -1,78% | 5.359,00 |
| 10.08.2026 | 131,20 | 134,70 | 129,13 | 134,53 | 2,64% | 7.678,00 |
| 07.08.2026 | 127,50 | 132,24 | 126,00 | 131,07 | 2,41% | 6.219,00 |
| 06.08.2026 | 126,00 | 128,45 | 123,23 | 127,99 | 2,38% | 7.108,00 |
| 05.08.2026 | 107,80 | 141,08 | 102,90 | 125,01 | 16,95% | 70.735,00 |
| 04.08.2026 | 102,78 | 107,27 | 100,82 | 106,89 | 5,15% | 8.454,00 |
| 03.08.2026 | 102,29 | 105,50 | 101,37 | 101,65 | 0,08% | 4.108,00 |
| 31.07.2026 | 107,12 | 107,32 | 100,20 | 101,57 | -4,33% | 3.344,00 |
| 30.07.2026 | 112,85 | 113,24 | 106,05 | 106,17 | -6,21% | 3.784,00 |
| 29.07.2026 | 113,28 | 116,80 | 112,05 | 113,20 | -1,09% | 4.455,00 |
| 28.07.2026 | 112,50 | 117,55 | 111,00 | 114,45 | 3,22% | 4.485,00 |
| 27.07.2026 | 101,03 | 111,40 | 100,16 | 110,88 | 10,63% | 6.808,00 |
| 24.07.2026 | 98,36 | 100,65 | 97,86 | 100,23 | 2,28% | 1.841,00 |
| 23.07.2026 | 103,38 | 105,06 | 97,67 | 98,00 | -5,67% | 5.575,00 |
| 22.07.2026 | 107,52 | 109,81 | 102,20 | 103,89 | -3,77% | 6.735,00 |
| 21.07.2026 | 108,20 | 108,96 | 103,64 | 107,96 | -0,98% | 3.842,00 |
| 20.07.2026 | 108,15 | 112,36 | 106,32 | 109,03 | 1,14% | 1.355,00 |
| 17.07.2026 | 108,08 | 108,98 | 106,10 | 107,80 | -1,53% | 2.957,00 |
| 16.07.2026 | 107,70 | 111,81 | 106,32 | 109,48 | 1,62% | 2.629,00 |
| 15.07.2026 | 110,50 | 111,69 | 105,95 | 107,73 | -1,90% | 2.701,00 |
| 14.07.2026 | 109,00 | 110,17 | 105,01 | 109,82 | 0,15% | 4.700,00 |
| 13.07.2026 | 107,22 | 111,26 | 106,86 | 109,66 | 1,77% | 3.363,00 |
| 10.07.2026 | 108,52 | 114,36 | 107,40 | 107,75 | 0,37% | 6.527,00 |
| 09.07.2026 | 104,50 | 107,56 | 101,54 | 107,35 | 2,97% | 2.703,00 |
| 08.07.2026 | 106,62 | 107,08 | 101,10 | 104,25 | -2,36% | 1.906,00 |
| 07.07.2026 | 105,00 | 109,88 | 105,00 | 106,77 | 1,21% | 5.941,00 |
| 06.07.2026 | 104,60 | 106,18 | 101,34 | 105,49 | 0,03% | 2.260,00 |
| 03.07.2026 | 104,88 | 105,58 | 102,49 | 105,46 | 0,84% | 1.586,00 |
| 02.07.2026 | 106,78 | 107,99 | 103,70 | 104,58 | -2,14% | 2.536,00 |
| 01.07.2026 | 99,83 | 108,62 | 99,59 | 106,87 | 6,90% | 8.132,00 |
| 30.06.2026 | 100,36 | 101,62 | 98,65 | 99,97 | -0,01% | 2.877,00 |
| 29.06.2026 | 103,71 | 105,62 | 99,80 | 99,98 | -1,90% | 2.981,00 |
| 26.06.2026 | 97,52 | 103,30 | 96,71 | 101,92 | 3,31% | 3.760,00 |
| 25.06.2026 | 100,13 | 101,62 | 98,21 | 98,66 | -1,29% | 4.152,00 |
| 24.06.2026 | 95,15 | 100,64 | 93,80 | 99,94 | 5,57% | 3.165,00 |
| 23.06.2026 | 93,50 | 96,62 | 93,01 | 94,67 | 0,17% | 4.492,00 |
| 22.06.2026 | 93,50 | 97,60 | 92,51 | 94,50 | 1,49% | 4.985,00 |
| 19.06.2026 | 94,43 | 95,53 | 92,88 | 93,12 | -1,70% | 7.790,00 |
| 18.06.2026 | 94,96 | 95,63 | 92,56 | 94,73 | 0,43% | 2.695,00 |
| 17.06.2026 | 97,84 | 98,43 | 93,96 | 94,32 | -3,60% | 2.910,00 |
| 16.06.2026 | 96,74 | 98,76 | 96,26 | 97,84 | 1,01% | 2.431,00 |
| 15.06.2026 | 95,39 | 99,46 | 94,01 | 96,86 | 3,59% | 5.192,00 |
| 12.06.2026 | 95,25 | 97,44 | 92,49 | 93,51 | -1,35% | 2.401,00 |
| 11.06.2026 | 94,16 | 95,39 | 90,46 | 94,79 | 0,17% | 1.744,00 |
| 10.06.2026 | 94,90 | 95,70 | 92,11 | 94,62 | -1,25% | 2.511,00 |
| 09.06.2026 | 96,60 | 101,06 | 92,99 | 95,82 | -0,29% | 5.298,00 |
| 08.06.2026 | 94,90 | 99,22 | 94,26 | 96,10 | 1,61% | 2.546,00 |
| 05.06.2026 | 98,56 | 100,20 | 94,06 | 94,57 | -5,58% | 5.867,00 |
| 04.06.2026 | 96,86 | 101,29 | 96,01 | 100,16 | 3,07% | 3.499,00 |
| 03.06.2026 | 100,57 | 101,55 | 96,98 | 97,18 | -3,43% | 6.832,00 |
| 02.06.2026 | 104,90 | 106,02 | 99,45 | 100,63 | -5,70% | 7.448,00 |
| 01.06.2026 | 102,44 | 107,11 | 101,88 | 106,71 | 4,89% | 9.497,00 |
| 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 |