96,632$
-5,74%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 99,15 | 100,26 | 95,86 | 96,68 | -5,70% | 13.202.790,00 |
| 27.03.2025 | 102,01 | 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 | 102,42 | 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 | 114,83 | 115,59 | 110,15 | 110,83 | -2,12% | 5.790.135,00 |
| 26.02.2025 | 111,52 | 114,80 | 110,84 | 113,23 | 2,05% | 4.909.429,00 |
| 25.02.2025 | 113,37 | 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 | 129,00 | 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 |