154,330€
1,38%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 151,81 | 156,73 | 150,00 | 154,49 | 1,48% | 3.976,00 |
| 19.10.2026 | 154,96 | 155,36 | 151,08 | 152,23 | 1,55% | 2.565,00 |
| 16.10.2026 | 158,06 | 160,17 | 148,96 | 149,91 | -5,62% | 2.879,00 |
| 15.10.2026 | 151,96 | 159,00 | 146,55 | 158,84 | 2,90% | 4.568,00 |
| 14.10.2026 | 157,66 | 161,03 | 152,87 | 154,36 | -2,25% | 3.870,00 |
| 13.10.2026 | 158,83 | 160,01 | 155,24 | 157,92 | -1,91% | 6.512,00 |
| 12.10.2026 | 154,54 | 162,12 | 151,81 | 161,00 | 5,57% | 22.099,00 |
| 09.10.2026 | 146,98 | 152,71 | 146,02 | 152,51 | 3,90% | 7.195,00 |
| 08.10.2026 | 147,93 | 149,79 | 145,96 | 146,78 | -1,03% | 3.232,00 |
| 07.10.2026 | 146,34 | 149,07 | 144,54 | 148,31 | 1,45% | 6.057,00 |
| 06.10.2026 | 143,50 | 148,14 | 142,70 | 146,19 | 2,45% | 5.505,00 |
| 05.10.2026 | 135,50 | 145,49 | 134,34 | 142,69 | 6,17% | 7.056,00 |
| 02.10.2026 | 132,42 | 135,61 | 132,35 | 134,40 | 1,11% | 1.792,00 |
| 01.10.2026 | 132,42 | 135,09 | 130,62 | 132,93 | 1,33% | 2.254,00 |
| 30.09.2026 | 130,74 | 133,66 | 129,94 | 131,18 | 0,37% | 4.910,00 |
| 29.09.2026 | 126,16 | 131,62 | 125,10 | 130,69 | 3,16% | 5.554,00 |
| 28.09.2026 | 124,25 | 126,71 | 120,14 | 126,69 | 1,68% | 2.957,00 |
| 25.09.2026 | 129,00 | 129,02 | 123,66 | 124,60 | -2,56% | 995,00 |
| 24.09.2026 | 123,61 | 128,29 | 120,46 | 127,88 | 2,10% | 2.683,00 |
| 23.09.2026 | 129,60 | 132,41 | 119,12 | 125,25 | -3,03% | 4.031,00 |
| 22.09.2026 | 121,54 | 131,06 | 120,58 | 129,16 | 7,34% | 8.854,00 |
| 21.09.2026 | 112,71 | 120,36 | 110,19 | 120,33 | 7,71% | 4.329,00 |
| 18.09.2026 | 112,51 | 113,28 | 110,62 | 111,72 | -0,24% | 2.326,00 |
| 17.09.2026 | 114,00 | 114,76 | 111,15 | 111,99 | -1,03% | 2.639,00 |
| 16.09.2026 | 112,98 | 114,93 | 111,54 | 113,16 | 0,40% | 2.495,00 |
| 15.09.2026 | 115,30 | 115,72 | 112,49 | 112,71 | -2,98% | 1.105,00 |
| 14.09.2026 | 110,02 | 116,54 | 110,02 | 116,17 | 4,49% | 6.621,00 |
| 11.09.2026 | 110,16 | 113,70 | 109,60 | 111,18 | 2,21% | 4.484,00 |
| 10.09.2026 | 109,12 | 110,94 | 106,84 | 108,78 | -0,28% | 10.097,00 |
| 09.09.2026 | 115,81 | 118,70 | 108,44 | 109,08 | -5,51% | 6.124,00 |
| 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 |