115,428$
-6,51%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 125,20 | 125,50 | 115,30 | 115,56 | -6,41% | 10.064.130,00 |
| 20.02.2025 | 126,90 | 126,95 | 120,80 | 123,47 | -3,28% | 8.855.949,00 |
| 19.02.2025 | 129,00 | 129,05 | 124,40 | 127,66 | -1,28% | 7.766.893,00 |
| 18.02.2025 | 129,08 | 129,38 | 124,19 | 129,31 | 2,30% | 7.251.889,00 |
| 17.02.2025 | 127,21 | 127,21 | 126,34 | 126,41 | -1,51% | - |
| 14.02.2025 | 125,76 | 128,57 | 123,88 | 128,35 | 0,55% | 8.511.292,00 |
| 13.02.2025 | 121,00 | 128,00 | 120,10 | 127,65 | 5,94% | 10.940.283,00 |
| 12.02.2025 | 119,50 | 122,49 | 116,70 | 120,49 | -2,51% | 13.307.355,00 |
| 11.02.2025 | 122,28 | 125,95 | 114,70 | 123,59 | 3,08% | 34.842.679,00 |
| 10.02.2025 | 121,45 | 123,41 | 119,14 | 119,90 | 2,12% | 13.060.695,00 |
| 07.02.2025 | 118,11 | 119,66 | 116,52 | 117,41 | -0,99% | 5.835.751,00 |
| 06.02.2025 | 122,01 | 122,81 | 116,87 | 118,58 | -2,59% | 7.207.142,00 |
| 05.02.2025 | 119,27 | 121,91 | 118,55 | 121,73 | 2,12% | 6.058.941,00 |
| 04.02.2025 | 116,30 | 120,48 | 116,13 | 119,20 | 4,20% | 7.362.333,00 |
| 03.02.2025 | 111,87 | 115,79 | 110,55 | 114,39 | -2,06% | 8.572.414,00 |
| 31.01.2025 | 119,61 | 122,00 | 116,54 | 116,80 | -2,00% | 7.756.296,00 |
| 30.01.2025 | 116,59 | 119,83 | 115,80 | 119,18 | 2,22% | 6.284.668,00 |
| 29.01.2025 | 116,77 | 118,40 | 114,77 | 116,59 | -0,73% | 9.269.327,00 |
| 28.01.2025 | 109,00 | 117,94 | 109,00 | 117,45 | 9,38% | 13.963.906,00 |
| 27.01.2025 | 104,28 | 108,39 | 102,52 | 107,38 | -0,28% | 5.333.133,00 |
| 24.01.2025 | 106,45 | 109,39 | 106,16 | 107,68 | 1,49% | 5.950.491,00 |
| 23.01.2025 | 106,06 | 106,48 | 105,04 | 106,10 | -0,25% | 4.358.492,00 |
| 22.01.2025 | 107,34 | 107,79 | 105,75 | 106,37 | 0,08% | 3.426.758,00 |
| 21.01.2025 | 104,08 | 106,83 | 103,80 | 106,28 | 2,84% | 5.068.855,00 |
| 17.01.2025 | 105,50 | 105,80 | 103,04 | 103,35 | -0,14% | 5.583.556,00 |
| 16.01.2025 | 104,39 | 105,62 | 103,14 | 103,50 | -0,71% | 4.105.903,00 |
| 15.01.2025 | 104,49 | 104,83 | 102,83 | 104,24 | 2,59% | 6.234.944,00 |
| 14.01.2025 | 103,11 | 103,36 | 100,75 | 101,61 | -0,15% | 5.096.700,00 |
| 13.01.2025 | 100,88 | 102,14 | 99,05 | 101,76 | -1,88% | 8.081.430,00 |
| 10.01.2025 | 103,94 | 104,50 | 99,79 | 103,71 | -3,65% | 8.971.655,00 |
| 08.01.2025 | 106,48 | 108,03 | 105,02 | 107,64 | 0,81% | 5.185.504,00 |
| 07.01.2025 | 114,90 | 115,37 | 106,08 | 106,78 | -6,53% | 6.152.196,00 |
| 06.01.2025 | 112,24 | 114,29 | 111,50 | 114,24 | 4,57% | 7.073.807,00 |
| 03.01.2025 | 108,87 | 109,69 | 107,54 | 109,25 | 1,60% | 2.961.632,00 |
| 02.01.2025 | 107,49 | 108,32 | 104,91 | 107,53 | 1,13% | 4.437.938,00 |
| 31.12.2024 | 106,75 | 107,31 | 105,46 | 106,33 | -0,34% | 3.768.738,00 |
| 30.12.2024 | 105,07 | 107,19 | 104,54 | 106,69 | -1,38% | 4.096.754,00 |
| 27.12.2024 | 109,44 | 109,80 | 106,52 | 108,18 | -1,62% | 3.966.354,00 |
| 26.12.2024 | 109,74 | 110,62 | 108,89 | 109,96 | -0,20% | 2.224.617,00 |
| 24.12.2024 | 109,63 | 110,36 | 108,51 | 110,18 | 0,85% | 1.848.451,00 |
| 23.12.2024 | 108,53 | 110,08 | 107,47 | 109,25 | 0,28% | 4.097.194,00 |
| 20.12.2024 | 105,30 | 109,96 | 104,50 | 108,95 | 1,76% | 6.709.471,00 |
| 19.12.2024 | 111,30 | 111,44 | 105,71 | 107,07 | -2,40% | 10.550.217,00 |
| 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 |