109,597$
-8,28%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 118,81 | 120,10 | 109,51 | 109,70 | -8,19% | 8.810.375,00 |
| 17.12.2024 | 115,14 | 119,85 | 114,95 | 119,49 | 3,06% | 8.038.115,00 |
| 16.12.2024 | 115,73 | 117,00 | 114,69 | 115,94 | 1,14% | 5.178.858,00 |
| 13.12.2024 | 115,52 | 116,50 | 113,44 | 114,63 | -0,59% | 4.667.226,00 |
| 12.12.2024 | 116,45 | 118,32 | 115,15 | 115,31 | -1,76% | 6.059.288,00 |
| 11.12.2024 | 115,36 | 117,86 | 114,16 | 117,37 | 3,46% | 6.458.961,00 |
| 10.12.2024 | 114,30 | 116,65 | 112,69 | 113,45 | -1,60% | 5.139.768,00 |
| 09.12.2024 | 118,59 | 118,94 | 114,08 | 115,29 | -2,60% | 6.325.663,00 |
| 06.12.2024 | 116,72 | 120,72 | 116,40 | 118,37 | 3,75% | 10.136.356,00 |
| 05.12.2024 | 113,43 | 115,46 | 112,94 | 114,09 | 0,58% | 5.290.978,00 |
| 04.12.2024 | 112,33 | 115,79 | 112,30 | 113,43 | 1,40% | 7.736.747,00 |
| 03.12.2024 | 112,75 | 113,79 | 111,04 | 111,86 | -0,99% | 8.263.372,00 |
| 02.12.2024 | 115,22 | 115,99 | 111,12 | 112,98 | -2,27% | 9.839.620,00 |
| 29.11.2024 | 113,10 | 116,35 | 112,53 | 115,60 | 2,72% | 6.178.258,00 |
| 27.11.2024 | 111,44 | 112,59 | 110,94 | 112,54 | 0,41% | 4.665.567,00 |
| 26.11.2024 | 109,70 | 113,90 | 109,08 | 112,08 | 0,97% | 8.028.961,00 |
| 25.11.2024 | 108,99 | 112,45 | 108,63 | 111,00 | 3,78% | 10.139.258,00 |
| 22.11.2024 | 107,01 | 107,50 | 105,33 | 106,96 | 0,45% | 7.059.852,00 |
| 21.11.2024 | 103,75 | 108,21 | 103,26 | 106,48 | 2,44% | 10.455.348,00 |
| 20.11.2024 | 104,70 | 105,07 | 102,58 | 103,94 | -0,62% | 7.632.630,00 |
| 19.11.2024 | 104,06 | 105,38 | 103,27 | 104,59 | -1,22% | 9.038.094,00 |
| 18.11.2024 | 108,87 | 109,11 | 105,76 | 105,88 | -2,41% | 6.689.797,00 |
| 15.11.2024 | 107,10 | 108,79 | 105,25 | 108,49 | -0,54% | 10.764.167,00 |
| 14.11.2024 | 114,90 | 115,29 | 109,00 | 109,08 | -5,22% | 13.147.949,00 |
| 13.11.2024 | 107,30 | 115,62 | 106,18 | 115,09 | 5,66% | 20.641.953,00 |
| 12.11.2024 | 107,52 | 114,51 | 106,00 | 108,92 | 21,04% | 63.946.173,00 |
| 11.11.2024 | 88,95 | 92,16 | 88,71 | 89,99 | 3,29% | 20.014.078,00 |
| 08.11.2024 | 85,60 | 87,26 | 85,25 | 87,12 | 1,84% | 7.439.028,00 |
| 07.11.2024 | 82,16 | 85,84 | 82,10 | 85,55 | 4,43% | 6.623.650,00 |
| 06.11.2024 | 81,55 | 82,12 | 80,13 | 81,92 | 2,95% | 5.169.845,00 |
| 05.11.2024 | 78,55 | 80,04 | 78,23 | 79,57 | 1,44% | 4.652.276,00 |
| 04.11.2024 | 78,71 | 79,06 | 77,70 | 78,44 | -0,70% | 3.513.893,00 |
| 01.11.2024 | 79,05 | 79,89 | 77,94 | 78,99 | 1,00% | 6.189.927,00 |
| 31.10.2024 | 79,75 | 80,39 | 77,12 | 78,21 | -2,25% | 4.636.963,00 |
| 30.10.2024 | 80,03 | 80,52 | 79,28 | 80,01 | -0,47% | 3.712.258,00 |
| 29.10.2024 | 79,40 | 80,80 | 79,21 | 80,39 | 0,65% | 5.131.268,00 |
| 28.10.2024 | 79,62 | 80,18 | 79,32 | 79,87 | 1,04% | 3.327.688,00 |
| 25.10.2024 | 80,10 | 80,97 | 78,78 | 79,05 | -0,96% | 3.834.492,00 |
| 24.10.2024 | 80,00 | 80,39 | 78,84 | 79,82 | 0,20% | 3.981.439,00 |
| 23.10.2024 | 81,23 | 81,91 | 79,12 | 79,66 | -2,39% | 4.832.327,00 |
| 22.10.2024 | 81,50 | 82,55 | 81,16 | 81,61 | -1,27% | 4.624.769,00 |
| 21.10.2024 | 82,03 | 83,26 | 81,29 | 82,66 | -0,02% | 5.437.933,00 |
| 18.10.2024 | 82,25 | 82,95 | 82,03 | 82,68 | 1,29% | 3.862.207,00 |
| 17.10.2024 | 82,89 | 83,18 | 81,14 | 81,63 | -0,27% | 3.519.763,00 |
| 16.10.2024 | 81,95 | 82,27 | 80,34 | 81,85 | -0,10% | 4.929.334,00 |
| 15.10.2024 | 83,60 | 83,77 | 80,46 | 81,93 | -2,09% | 6.484.748,00 |
| 14.10.2024 | 83,84 | 84,37 | 82,66 | 83,68 | 0,53% | 3.759.774,00 |
| 11.10.2024 | 81,97 | 84,20 | 81,89 | 83,24 | 0,64% | 3.775.014,00 |
| 10.10.2024 | 82,36 | 83,66 | 82,30 | 82,71 | -0,84% | 3.937.217,00 |
| 09.10.2024 | 82,63 | 84,12 | 82,63 | 83,41 | 1,01% | 4.741.398,00 |
| 08.10.2024 | 81,00 | 83,14 | 80,60 | 82,58 | 2,13% | 5.723.830,00 |
| 07.10.2024 | 81,85 | 82,10 | 80,30 | 80,86 | -1,90% | 5.495.824,00 |
| 04.10.2024 | 79,81 | 82,64 | 79,50 | 82,43 | 5,49% | 7.746.218,00 |
| 03.10.2024 | 78,50 | 79,32 | 77,69 | 78,14 | -1,21% | 4.625.390,00 |
| 02.10.2024 | 78,51 | 79,31 | 77,93 | 79,10 | 0,83% | 3.110.518,00 |
| 01.10.2024 | 80,00 | 80,24 | 77,77 | 78,45 | -2,11% | 5.656.186,00 |
| 30.09.2024 | 79,07 | 80,36 | 78,50 | 80,14 | 1,17% | 4.464.743,00 |
| 27.09.2024 | 80,82 | 81,15 | 79,19 | 79,21 | -1,91% | 3.973.550,00 |
| 26.09.2024 | 80,44 | 81,09 | 78,77 | 80,75 | 1,88% | 5.729.728,00 |
| 25.09.2024 | 80,13 | 80,91 | 79,01 | 79,26 | -1,33% | 5.021.866,00 |
| 24.09.2024 | 80,77 | 81,07 | 78,78 | 80,33 | 0,27% | 5.398.248,00 |
| 23.09.2024 | 79,00 | 80,80 | 78,85 | 80,11 | 1,77% | 7.896.241,00 |
| 20.09.2024 | 78,61 | 79,52 | 77,31 | 78,72 | 0,05% | 5.612.851,00 |
| 19.09.2024 | 77,40 | 79,31 | 76,64 | 78,68 | 4,60% | 9.864.276,00 |
| 18.09.2024 | 74,83 | 76,97 | 74,59 | 75,22 | 1,03% | 7.039.412,00 |
| 17.09.2024 | 75,50 | 75,76 | 73,66 | 74,45 | 1,18% | 8.177.379,00 |
| 16.09.2024 | 72,10 | 73,70 | 71,47 | 73,58 | 1,56% | 4.184.662,00 |
| 13.09.2024 | 71,83 | 73,44 | 71,76 | 72,45 | 1,60% | 5.655.578,00 |
| 12.09.2024 | 70,72 | 71,98 | 69,63 | 71,31 | -0,29% | 6.187.657,00 |
| 11.09.2024 | 68,55 | 71,76 | 68,10 | 71,52 | 4,91% | 7.063.324,00 |
| 10.09.2024 | 68,79 | 68,90 | 66,95 | 68,17 | 0,06% | 4.530.328,00 |
| 09.09.2024 | 68,48 | 69,49 | 67,14 | 68,13 | 1,67% | 4.298.599,00 |
| 06.09.2024 | 70,38 | 70,56 | 65,86 | 67,01 | -4,42% | 7.380.375,00 |
| 05.09.2024 | 70,00 | 70,93 | 69,31 | 70,11 | -0,16% | 3.296.182,00 |
| 04.09.2024 | 70,86 | 71,75 | 69,62 | 70,22 | -1,46% | 4.612.763,00 |
| 03.09.2024 | 73,15 | 73,22 | 70,82 | 71,26 | -3,79% | 5.773.632,00 |
| 30.08.2024 | 73,55 | 74,33 | 73,12 | 74,07 | 1,09% | 3.019.334,00 |
| 29.08.2024 | 72,90 | 74,34 | 72,87 | 73,27 | 1,02% | 3.620.083,00 |
| 28.08.2024 | 74,23 | 74,37 | 71,76 | 72,53 | -2,68% | 5.551.651,00 |
| 27.08.2024 | 74,47 | 74,87 | 72,86 | 74,53 | -0,56% | 4.389.771,00 |
| 26.08.2024 | 76,11 | 76,83 | 74,92 | 74,95 | -1,56% | 4.047.032,00 |
| 23.08.2024 | 75,00 | 76,44 | 74,69 | 76,14 | 2,48% | 5.405.570,00 |
| 22.08.2024 | 76,04 | 76,30 | 74,23 | 74,30 | -2,42% | 4.772.884,00 |
| 21.08.2024 | 75,00 | 76,20 | 74,87 | 76,14 | 1,70% | 5.760.476,00 |
| 20.08.2024 | 75,00 | 75,68 | 74,16 | 74,87 | -0,39% | 8.513.028,00 |
| 19.08.2024 | 74,55 | 75,17 | 73,92 | 75,16 | 0,82% | 6.246.672,00 |
| 16.08.2024 | 74,33 | 75,36 | 74,11 | 74,55 | -0,40% | 5.403.596,00 |
| 15.08.2024 | 73,02 | 74,91 | 73,01 | 74,85 | 4,55% | 10.849.740,00 |
| 14.08.2024 | 70,34 | 71,76 | 69,94 | 71,59 | 2,42% | 9.032.343,00 |
| 13.08.2024 | 68,84 | 70,07 | 68,68 | 69,90 | 2,33% | 10.545.520,00 |
| 12.08.2024 | 69,09 | 70,73 | 68,05 | 68,31 | -1,43% | 11.134.021,00 |
| 09.08.2024 | 68,16 | 69,33 | 67,42 | 69,30 | 1,09% | 10.931.244,00 |
| 08.08.2024 | 64,24 | 68,78 | 63,91 | 68,55 | 7,29% | 19.891.535,00 |
| 07.08.2024 | 64,50 | 67,78 | 63,55 | 63,89 | 17,83% | 49.976.634,00 |
| 06.08.2024 | 53,14 | 54,89 | 52,34 | 54,22 | 3,75% | 18.567.199,00 |
| 05.08.2024 | 48,59 | 53,36 | 48,56 | 52,26 | -3,99% | 16.525.151,00 |
| 02.08.2024 | 54,61 | 55,18 | 52,55 | 54,43 | -6,43% | 18.357.852,00 |
| 01.08.2024 | 61,60 | 62,00 | 57,25 | 58,17 | -4,95% | 9.598.272,00 |
| 31.07.2024 | 60,32 | 61,88 | 60,13 | 61,20 | 3,38% | 8.649.437,00 |
| 30.07.2024 | 59,83 | 61,02 | 58,93 | 59,20 | -1,12% | 6.669.821,00 |