111,420€
3,40%
Echtzeit-Aktienkurs Shopify
Bid:
Ask:
Aktienkurse zur Shopify Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2026 | 140,56 | 144,47 | 137,30 | 144,31 | 1,48% | 2.066,00 |
| 05.01.2026 | 134,71 | 142,44 | 134,51 | 142,20 | 5,77% | 2.957,00 |
| 02.01.2026 | 139,50 | 140,50 | 132,44 | 134,44 | -5,16% | 3.040,00 |
| 30.12.2025 | 142,42 | 142,50 | 140,20 | 141,75 | -0,76% | 1.338,00 |
| 29.12.2025 | 145,47 | 145,92 | 142,00 | 142,84 | -0,46% | 3.467,00 |
| 23.12.2025 | 144,00 | 144,50 | 142,07 | 143,50 | -0,66% | 1.924,00 |
| 22.12.2025 | 146,18 | 146,58 | 144,36 | 144,45 | -0,34% | 4.065,00 |
| 19.12.2025 | 142,72 | 146,54 | 142,40 | 144,94 | 1,89% | 1.978,00 |
| 18.12.2025 | 138,81 | 147,30 | 138,00 | 142,25 | 2,56% | 5.828,00 |
| 17.12.2025 | 138,90 | 144,89 | 137,99 | 138,70 | -0,32% | 4.626,00 |
| 16.12.2025 | 134,20 | 139,18 | 133,30 | 139,15 | 2,29% | 2.487,00 |
| 15.12.2025 | 139,99 | 143,97 | 135,86 | 136,04 | -2,81% | 4.932,00 |
| 12.12.2025 | 141,70 | 141,70 | 135,75 | 139,97 | -0,36% | 1.358,00 |
| 11.12.2025 | 142,20 | 142,80 | 138,39 | 140,47 | -2,61% | 3.369,00 |
| 10.12.2025 | 137,43 | 144,25 | 136,01 | 144,24 | 4,51% | 3.487,00 |
| 09.12.2025 | 135,61 | 139,64 | 135,15 | 138,01 | 1,42% | 2.287,00 |
| 08.12.2025 | 138,45 | 140,26 | 134,40 | 136,08 | -1,47% | 2.196,00 |
| 05.12.2025 | 139,77 | 140,98 | 136,59 | 138,11 | -1,07% | 1.504,00 |
| 04.12.2025 | 137,07 | 140,21 | 135,37 | 139,60 | 1,11% | 3.924,00 |
| 03.12.2025 | 135,50 | 138,16 | 133,32 | 138,07 | 1,99% | 3.068,00 |
| 02.12.2025 | 129,80 | 136,82 | 128,40 | 135,37 | 4,82% | 2.556,00 |
| 01.12.2025 | 133,90 | 135,68 | 129,13 | 129,15 | -6,21% | 2.707,00 |
| 28.11.2025 | 138,70 | 139,79 | 136,13 | 137,70 | -0,55% | 3.083,00 |
| 27.11.2025 | 137,45 | 138,88 | 137,02 | 138,46 | 0,28% | 4.810,00 |
| 26.11.2025 | 137,00 | 139,98 | 136,49 | 138,07 | 1,52% | 6.965,00 |
| 25.11.2025 | 134,70 | 136,78 | 131,00 | 136,00 | 0,86% | 2.926,00 |
| 24.11.2025 | 129,18 | 135,74 | 127,80 | 134,84 | 4,67% | 10.145,00 |
| 21.11.2025 | 125,22 | 130,25 | 123,62 | 128,83 | 3,00% | 4.075,00 |
| 20.11.2025 | 131,00 | 135,20 | 125,08 | 125,08 | -1,28% | 5.528,00 |