141,434$
-1,97%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.06.2025 | 104,80 | 106,56 | 104,29 | 105,11 | -1,34% | 7.236.201,00 |
| 02.06.2025 | 106,26 | 107,35 | 103,73 | 106,54 | -0,63% | 5.341.427,00 |
| 30.05.2025 | 107,32 | 107,69 | 103,91 | 107,22 | -0,45% | 12.183.250,00 |
| 29.05.2025 | 109,70 | 110,68 | 107,15 | 107,70 | 0,55% | 6.642.102,00 |
| 28.05.2025 | 106,53 | 108,14 | 105,57 | 107,11 | 0,35% | 6.823.365,00 |
| 27.05.2025 | 104,36 | 107,48 | 103,90 | 106,74 | 5,15% | 7.556.564,00 |
| 23.05.2025 | 100,81 | 102,96 | 100,31 | 101,51 | -1,72% | 5.999.459,00 |
| 22.05.2025 | 102,42 | 104,76 | 101,78 | 103,29 | 0,95% | 6.216.351,00 |
| 21.05.2025 | 104,99 | 105,58 | 101,55 | 102,32 | -3,86% | 9.251.257,00 |
| 20.05.2025 | 108,63 | 109,09 | 104,61 | 106,43 | -2,45% | 8.294.533,00 |
| 19.05.2025 | 108,81 | 109,92 | 106,82 | 109,10 | -1,49% | 9.809.745,00 |
| 16.05.2025 | 111,56 | 112,38 | 109,80 | 110,75 | 0,49% | 96.081.410,00 |
| 15.05.2025 | 109,93 | 111,73 | 108,39 | 110,21 | -1,11% | 13.577.332,00 |
| 14.05.2025 | 108,41 | 111,88 | 108,25 | 111,45 | 3,50% | 16.383.983,00 |
| 13.05.2025 | 106,35 | 109,00 | 106,06 | 107,68 | 3,20% | 14.517.909,00 |
| 12.05.2025 | 104,00 | 106,35 | 99,01 | 104,34 | 13,70% | 30.713.689,00 |
| 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 |