91,792$
-2,35%
Echtzeit-Aktienkurs Shopify
Bid:
Ask:
Aktienkurse zur Shopify Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 94,47 | 94,91 | 88,90 | 91,77 | -2,37% | 15.360.731,00 |
| 08.05.2025 | 89,69 | 95,82 | 88,14 | 94,00 | -0,53% | 36.455.375,00 |
| 07.05.2025 | 94,67 | 96,60 | 94,23 | 94,50 | 0,71% | 14.790.664,00 |
| 06.05.2025 | 97,05 | 97,40 | 93,58 | 93,83 | -4,62% | 13.082.116,00 |
| 05.05.2025 | 95,40 | 99,46 | 95,24 | 98,38 | -0,88% | 7.652.412,00 |
| 02.05.2025 | 98,10 | 100,49 | 97,63 | 99,25 | 2,31% | 11.140.777,00 |
| 01.05.2025 | 98,22 | 98,89 | 95,55 | 97,01 | 2,12% | 8.287.955,00 |
| 30.04.2025 | 96,14 | 96,14 | 92,40 | 95,00 | -3,96% | 13.233.226,00 |
| 29.04.2025 | 98,83 | 99,82 | 97,84 | 98,92 | 0,36% | 6.797.168,00 |
| 28.04.2025 | 96,85 | 99,07 | 96,50 | 98,57 | 1,49% | 5.892.885,00 |
| 25.04.2025 | 95,79 | 98,64 | 95,36 | 97,12 | 2,10% | 7.824.831,00 |
| 24.04.2025 | 90,65 | 95,27 | 89,41 | 95,12 | 4,57% | 7.847.323,00 |
| 23.04.2025 | 91,53 | 95,45 | 89,92 | 90,96 | 6,13% | 14.028.990,00 |
| 22.04.2025 | 82,99 | 86,61 | 81,64 | 85,71 | 4,99% | 8.663.969,00 |
| 21.04.2025 | 82,27 | 83,14 | 80,35 | 81,64 | -2,40% | 8.153.036,00 |
| 17.04.2025 | 84,00 | 85,08 | 81,84 | 83,65 | -0,37% | 11.592.872,00 |
| 16.04.2025 | 81,61 | 85,35 | 81,32 | 83,96 | 0,06% | 8.811.928,00 |
| 15.04.2025 | 82,71 | 84,68 | 81,93 | 83,91 | 1,38% | 6.986.379,00 |
| 14.04.2025 | 87,06 | 88,27 | 81,92 | 82,77 | -1,12% | 10.460.435,00 |
| 11.04.2025 | 84,73 | 85,21 | 78,00 | 83,71 | -1,09% | 18.099.213,00 |
| 10.04.2025 | 87,24 | 87,40 | 81,39 | 84,63 | -7,41% | 16.133.730,00 |
| 09.04.2025 | 75,38 | 94,14 | 74,67 | 91,40 | 18,56% | 26.917.457,00 |
| 08.04.2025 | 83,93 | 86,36 | 75,23 | 77,09 | -2,19% | 18.606.174,00 |
| 07.04.2025 | 70,30 | 83,47 | 69,99 | 78,82 | 2,51% | 22.525.914,00 |
| 04.04.2025 | 77,48 | 78,27 | 69,84 | 76,89 | -6,56% | 29.707.523,00 |
| 03.04.2025 | 87,33 | 87,70 | 81,25 | 82,29 | -18,24% | 28.920.201,00 |
| 02.04.2025 | 95,03 | 101,45 | 94,65 | 100,65 | 3,08% | 7.892.018,00 |
| 01.04.2025 | 95,80 | 99,54 | 93,96 | 97,64 | 2,26% | 10.309.366,00 |
| 31.03.2025 | 92,72 | 96,11 | 89,24 | 95,48 | -1,24% | 15.801.876,00 |
| 28.03.2025 | 99,15 | 100,26 | 95,86 | 96,68 | -5,70% | 13.202.790,00 |
| 27.03.2025 | 102,32 | 103,71 | 99,73 | 102,52 | -1,69% | 7.639.465,00 |
| 26.03.2025 | 109,17 | 109,42 | 103,05 | 104,28 | -5,04% | 7.298.424,00 |
| 25.03.2025 | 109,99 | 111,00 | 108,75 | 109,82 | 0,49% | 5.752.916,00 |
| 24.03.2025 | 106,95 | 110,68 | 106,80 | 109,28 | 4,87% | 10.099.194,00 |
| 21.03.2025 | 100,27 | 104,43 | 99,20 | 104,21 | 2,32% | 8.696.437,00 |
| 20.03.2025 | 98,46 | 104,19 | 98,46 | 101,85 | 0,31% | 8.603.982,00 |
| 19.03.2025 | 99,63 | 103,17 | 97,65 | 101,54 | 8,01% | 17.808.918,00 |
| 18.03.2025 | 95,90 | 96,12 | 92,91 | 94,01 | -2,67% | 5.371.985,00 |
| 17.03.2025 | 95,02 | 98,43 | 94,58 | 96,59 | 1,83% | 5.771.599,00 |
| 14.03.2025 | 94,61 | 95,83 | 93,06 | 94,85 | 4,70% | 7.065.105,00 |
| 13.03.2025 | 95,17 | 95,53 | 89,10 | 90,59 | -6,15% | 11.076.352,00 |
| 12.03.2025 | 96,67 | 99,13 | 95,29 | 96,53 | 3,85% | 8.531.861,00 |
| 11.03.2025 | 92,75 | 95,11 | 91,15 | 92,95 | 0,22% | 12.127.097,00 |
| 10.03.2025 | 96,07 | 96,19 | 91,69 | 92,75 | -7,37% | 16.385.340,00 |
| 07.03.2025 | 100,85 | 103,50 | 95,36 | 100,13 | -2,30% | 13.894.541,00 |
| 06.03.2025 | 103,51 | 109,45 | 101,36 | 102,49 | -3,45% | 12.036.241,00 |
| 05.03.2025 | 102,76 | 106,65 | 101,59 | 106,15 | 4,34% | 8.409.379,00 |
| 04.03.2025 | 103,61 | 104,19 | 97,85 | 101,73 | -4,55% | 13.995.342,00 |
| 03.03.2025 | 112,89 | 115,21 | 104,81 | 106,58 | -4,84% | 7.795.180,00 |
| 28.02.2025 | 109,00 | 112,09 | 107,58 | 112,00 | 1,06% | 6.271.728,00 |
| 27.02.2025 | 114,85 | 115,59 | 110,15 | 110,83 | -2,12% | 5.790.135,00 |
| 26.02.2025 | 111,88 | 114,80 | 110,84 | 113,23 | 2,05% | 4.909.429,00 |
| 25.02.2025 | 113,29 | 115,00 | 107,00 | 110,95 | -3,92% | 9.977.694,00 |
| 24.02.2025 | 115,56 | 117,03 | 109,81 | 115,48 | -0,07% | 8.545.018,00 |
| 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 | 129,05 | 129,05 | 124,40 | 127,66 | -1,28% | 7.766.893,00 |
| 18.02.2025 | 129,08 | 129,38 | 124,19 | 129,31 | 0,75% | 7.251.889,00 |
| 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 | 119,05 | 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 | 121,46 | 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 | 116,70 | 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 | 101,00 | 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 |