172,960$
3,59%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 168,50 | 174,74 | 168,50 | 172,95 | 3,59% | 8.382.276,00 |
| 23.10.2025 | 162,21 | 167,53 | 162,21 | 166,96 | 3,05% | 6.171.509,00 |
| 22.10.2025 | 162,49 | 163,35 | 159,23 | 162,01 | -0,39% | 6.207.043,00 |
| 21.10.2025 | 164,79 | 165,20 | 161,11 | 162,64 | -1,26% | 6.138.473,00 |
| 20.10.2025 | 159,43 | 165,08 | 159,43 | 164,71 | 4,43% | 6.266.170,00 |
| 17.10.2025 | 155,57 | 158,74 | 154,67 | 157,72 | 0,73% | - |
| 16.10.2025 | 160,76 | 164,95 | 155,89 | 156,57 | 0,23% | 8.836.140,00 |
| 15.10.2025 | 154,95 | 158,66 | 154,24 | 156,21 | 2,18% | 6.010.040,00 |
| 14.10.2025 | 148,42 | 154,92 | 145,16 | 152,88 | -0,51% | 8.698.219,00 |
| 13.10.2025 | 154,12 | 154,97 | 151,10 | 153,66 | 1,75% | 7.986.449,00 |
| 10.10.2025 | 164,01 | 165,25 | 150,60 | 151,02 | -7,84% | 12.431.506,00 |
| 09.10.2025 | 166,70 | 167,60 | 162,47 | 163,87 | -1,54% | 7.050.463,00 |
| 08.10.2025 | 163,00 | 167,54 | 163,00 | 166,43 | 3,19% | 7.366.628,00 |
| 07.10.2025 | 165,00 | 168,40 | 160,74 | 161,28 | -1,96% | 6.971.906,00 |
| 06.10.2025 | 166,55 | 169,69 | 162,81 | 164,50 | 2,09% | 11.317.597,00 |
| 03.10.2025 | 152,88 | 162,60 | 152,50 | 161,14 | 6,50% | 15.740.154,00 |
| 02.10.2025 | 151,25 | 151,47 | 147,86 | 151,30 | 1,16% | 7.272.336,00 |
| 01.10.2025 | 146,28 | 151,74 | 146,10 | 149,57 | 0,65% | 6.733.313,00 |
| 30.09.2025 | 147,99 | 151,78 | 145,47 | 148,61 | -0,26% | 9.254.605,00 |
| 29.09.2025 | 141,75 | 149,58 | 140,91 | 149,00 | 6,24% | 14.702.730,00 |
| 26.09.2025 | 143,12 | 144,00 | 139,50 | 140,25 | -2,23% | 7.259.536,00 |
| 25.09.2025 | 145,00 | 145,14 | 142,09 | 143,45 | -3,61% | 8.511.187,00 |
| 24.09.2025 | 150,79 | 152,31 | 148,28 | 148,83 | -0,74% | 5.559.529,00 |
| 23.09.2025 | 157,10 | 157,19 | 149,10 | 149,94 | -4,57% | 7.376.009,00 |
| 22.09.2025 | 153,18 | 159,01 | 151,81 | 157,12 | 2,49% | 7.020.654,00 |
| 19.09.2025 | 151,96 | 155,13 | 151,75 | 153,30 | 0,78% | 8.812.925,00 |
| 18.09.2025 | 149,50 | 152,93 | 148,19 | 152,11 | 2,87% | 6.485.760,00 |
| 17.09.2025 | 148,47 | 149,10 | 145,37 | 147,87 | 0,45% | 4.291.166,00 |
| 16.09.2025 | 149,09 | 150,17 | 145,20 | 147,21 | -0,46% | 5.453.814,00 |
| 15.09.2025 | 144,24 | 148,20 | 142,89 | 147,89 | 3,15% | 6.714.579,00 |
| 12.09.2025 | 143,52 | 144,62 | 141,52 | 143,38 | -1,14% | 4.911.589,00 |
| 11.09.2025 | 142,05 | 146,99 | 142,05 | 145,03 | 1,99% | 6.051.931,00 |
| 10.09.2025 | 144,55 | 145,46 | 141,30 | 142,20 | -0,86% | 7.362.068,00 |
| 09.09.2025 | 145,02 | 146,61 | 142,85 | 143,44 | -1,90% | 5.748.594,00 |
| 08.09.2025 | 147,56 | 148,57 | 144,08 | 146,22 | -0,41% | 5.782.068,00 |
| 05.09.2025 | 146,59 | 147,97 | 144,92 | 146,82 | 1,15% | 5.727.702,00 |
| 04.09.2025 | 140,91 | 145,61 | 140,07 | 145,15 | 3,52% | 6.538.657,00 |
| 03.09.2025 | 140,00 | 140,99 | 138,11 | 140,22 | 0,85% | 3.531.532,00 |
| 02.09.2025 | 136,95 | 139,32 | 133,40 | 139,04 | -1,59% | 5.082.282,00 |
| 29.08.2025 | 141,43 | 143,09 | 139,91 | 141,28 | -0,18% | 4.617.005,00 |
| 28.08.2025 | 140,82 | 144,20 | 140,59 | 141,54 | 1,18% | 6.339.616,00 |
| 27.08.2025 | 142,08 | 142,50 | 137,28 | 139,89 | -0,68% | 5.272.225,00 |
| 26.08.2025 | 140,89 | 141,18 | 139,12 | 140,85 | 0,23% | 4.409.033,00 |
| 25.08.2025 | 140,75 | 142,86 | 139,50 | 140,53 | -1,11% | 4.944.975,00 |
| 22.08.2025 | 136,78 | 143,17 | 135,38 | 142,11 | 3,97% | 7.649.750,00 |
| 21.08.2025 | 136,26 | 137,96 | 134,88 | 136,68 | -0,44% | 4.420.400,00 |
| 20.08.2025 | 137,92 | 138,53 | 134,75 | 137,29 | -1,41% | 7.255.986,00 |
| 19.08.2025 | 143,00 | 144,41 | 138,97 | 139,25 | -2,70% | 6.339.544,00 |
| 18.08.2025 | 141,38 | 143,37 | 140,07 | 143,11 | 1,16% | 4.435.692,00 |
| 15.08.2025 | 144,27 | 145,22 | 140,70 | 141,47 | -1,94% | 7.198.849,00 |
| 14.08.2025 | 148,38 | 148,50 | 142,93 | 144,27 | -3,88% | 9.499.666,00 |
| 13.08.2025 | 150,21 | 151,65 | 148,39 | 150,09 | 0,53% | 6.660.684,00 |
| 12.08.2025 | 148,02 | 150,70 | 147,08 | 149,30 | 1,22% | 7.176.148,00 |
| 11.08.2025 | 150,76 | 153,32 | 147,22 | 147,50 | -1,41% | 10.131.027,00 |
| 08.08.2025 | 150,49 | 150,73 | 148,03 | 149,61 | -0,97% | 9.571.003,00 |
| 07.08.2025 | 154,46 | 156,85 | 147,50 | 151,07 | -2,47% | 15.934.840,00 |
| 06.08.2025 | 145,16 | 156,39 | 145,11 | 154,90 | 21,97% | 38.572.096,00 |
| 05.08.2025 | 125,00 | 127,23 | 123,00 | 127,00 | 1,43% | 9.223.309,00 |
| 04.08.2025 | 120,23 | 125,49 | 120,23 | 125,21 | 5,57% | 6.881.693,00 |
| 01.08.2025 | 118,05 | 120,19 | 115,95 | 118,60 | -2,95% | 9.886.738,00 |
| 31.07.2025 | 125,35 | 126,58 | 122,05 | 122,21 | -0,65% | 8.493.505,00 |
| 30.07.2025 | 123,97 | 125,94 | 122,16 | 123,01 | -1,47% | 6.702.702,00 |
| 29.07.2025 | 126,60 | 127,62 | 123,28 | 124,85 | -1,57% | 5.911.789,00 |
| 28.07.2025 | 126,10 | 128,15 | 125,81 | 126,84 | 1,94% | 5.335.823,00 |
| 25.07.2025 | 122,19 | 125,57 | 121,60 | 124,43 | 1,92% | 6.935.305,00 |
| 24.07.2025 | 122,85 | 122,85 | 120,71 | 122,08 | -0,11% | 4.313.070,00 |
| 23.07.2025 | 122,81 | 123,11 | 118,87 | 122,21 | -1,21% | 8.523.610,00 |
| 22.07.2025 | 126,60 | 127,24 | 122,54 | 123,71 | -3,68% | 9.045.397,00 |
| 21.07.2025 | 126,84 | 129,29 | 126,60 | 128,43 | 1,07% | 6.419.807,00 |
| 18.07.2025 | 127,83 | 129,08 | 125,89 | 127,07 | 0,25% | 8.473.645,00 |
| 17.07.2025 | 120,04 | 127,34 | 119,67 | 126,75 | 5,62% | 13.380.625,00 |
| 16.07.2025 | 114,29 | 120,18 | 112,59 | 120,00 | 4,30% | 12.714.129,00 |
| 15.07.2025 | 116,99 | 118,65 | 114,65 | 115,05 | -1,45% | 5.440.481,00 |
| 14.07.2025 | 112,90 | 118,46 | 111,73 | 116,74 | 4,13% | 10.225.366,00 |
| 11.07.2025 | 114,03 | 116,31 | 111,39 | 112,11 | -2,65% | 5.582.784,00 |
| 10.07.2025 | 114,46 | 116,54 | 112,36 | 115,16 | 0,73% | 6.837.733,00 |
| 09.07.2025 | 113,17 | 114,93 | 112,59 | 114,32 | 1,64% | 6.125.808,00 |
| 08.07.2025 | 117,41 | 118,35 | 111,33 | 112,48 | -3,58% | 7.718.012,00 |
| 07.07.2025 | 115,95 | 117,07 | 114,89 | 116,66 | 0,12% | 5.420.494,00 |
| 03.07.2025 | 114,98 | 117,46 | 114,97 | 116,52 | 1,52% | 3.773.554,00 |
| 02.07.2025 | 111,80 | 117,18 | 111,78 | 114,77 | 1,86% | 6.726.143,00 |
| 01.07.2025 | 114,31 | 116,12 | 112,07 | 112,67 | -2,32% | 5.537.867,00 |
| 30.06.2025 | 115,09 | 116,60 | 113,96 | 115,35 | 1,50% | 7.107.469,00 |
| 27.06.2025 | 113,09 | 115,06 | 111,91 | 113,65 | 0,51% | 6.377.920,00 |
| 26.06.2025 | 113,76 | 113,76 | 108,33 | 113,07 | -0,72% | 11.295.471,00 |
| 25.06.2025 | 114,28 | 114,50 | 112,86 | 113,89 | -0,46% | 9.134.688,00 |
| 24.06.2025 | 112,23 | 115,16 | 111,85 | 114,42 | 4,04% | 8.907.543,00 |
| 23.06.2025 | 106,20 | 110,06 | 103,91 | 109,98 | 3,36% | 8.834.016,00 |
| 20.06.2025 | 107,72 | 109,12 | 105,73 | 106,40 | 0,41% | 10.354.895,00 |
| 18.06.2025 | 106,52 | 107,70 | 105,30 | 105,97 | -0,53% | 5.960.442,00 |
| 17.06.2025 | 107,30 | 108,54 | 106,34 | 106,53 | -1,70% | 4.910.867,00 |
| 16.06.2025 | 107,96 | 109,48 | 107,01 | 108,37 | 2,88% | 7.266.556,00 |
| 13.06.2025 | 105,53 | 107,01 | 104,66 | 105,34 | -3,54% | 7.979.447,00 |
| 12.06.2025 | 113,25 | 113,57 | 108,87 | 109,21 | -4,31% | 8.669.282,00 |
| 11.06.2025 | 111,63 | 117,36 | 111,29 | 114,13 | 3,51% | 14.078.071,00 |
| 10.06.2025 | 108,36 | 110,61 | 107,35 | 110,26 | 2,28% | 6.548.526,00 |
| 09.06.2025 | 110,42 | 111,00 | 107,76 | 107,80 | -3,24% | 7.738.770,00 |
| 06.06.2025 | 106,99 | 112,08 | 106,66 | 111,41 | 6,07% | 8.736.334,00 |
| 05.06.2025 | 104,00 | 106,56 | 103,10 | 105,03 | 1,40% | 11.098.124,00 |
| 04.06.2025 | 105,44 | 105,75 | 102,81 | 103,58 | -1,46% | 7.465.147,00 |