78,054$
-0,72%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 79,35 | 79,38 | 77,46 | 78,62 | 0,11% | 4.399.727,00 |
26.03.2024 | 79,04 | 79,75 | 77,75 | 78,53 | 0,14% | 4.442.210,00 |
25.03.2024 | 78,10 | 79,56 | 77,74 | 78,42 | -0,38% | 4.596.006,00 |
22.03.2024 | 78,89 | 80,37 | 78,38 | 78,72 | -1,09% | 4.561.270,00 |
21.03.2024 | 81,66 | 83,39 | 79,56 | 79,59 | -2,14% | 11.345.850,00 |
20.03.2024 | 77,53 | 81,62 | 77,29 | 81,33 | 4,90% | 6.793.695,00 |
19.03.2024 | 76,73 | 78,53 | 75,30 | 77,53 | 0,01% | 5.736.507,00 |
18.03.2024 | 78,00 | 78,00 | 76,26 | 77,52 | 0,48% | 5.440.735,00 |
15.03.2024 | 78,23 | 79,07 | 76,76 | 77,15 | -1,62% | 5.821.640,00 |
14.03.2024 | 78,53 | 79,80 | 77,36 | 78,42 | -0,33% | 7.244.176,00 |
13.03.2024 | 76,19 | 79,40 | 76,10 | 78,68 | 3,04% | 10.975.309,00 |
12.03.2024 | 75,95 | 76,69 | 74,58 | 76,36 | 1,85% | 5.667.076,00 |
11.03.2024 | 75,60 | 76,29 | 74,44 | 74,97 | -1,56% | 5.191.226,00 |
08.03.2024 | 76,08 | 79,58 | 76,08 | 76,16 | 1,10% | 10.444.348,00 |
07.03.2024 | 74,26 | 75,96 | 73,20 | 75,33 | 1,78% | 7.592.502,00 |
06.03.2024 | 74,18 | 74,85 | 72,92 | 74,01 | 0,73% | 5.757.307,00 |
05.03.2024 | 74,80 | 74,93 | 72,64 | 73,47 | -3,04% | 8.691.164,00 |
04.03.2024 | 76,47 | 76,53 | 73,99 | 75,77 | -1,07% | 7.394.983,00 |
01.03.2024 | 77,11 | 78,66 | 76,31 | 76,59 | 0,29% | 7.800.949,00 |
29.02.2024 | 76,27 | 77,14 | 75,03 | 76,37 | 1,07% | 6.693.422,00 |
28.02.2024 | 75,56 | 76,19 | 74,73 | 75,56 | -1,40% | 5.208.536,00 |
27.02.2024 | 77,56 | 77,63 | 75,90 | 76,63 | -1,20% | 7.449.297,00 |
26.02.2024 | 76,31 | 78,25 | 76,21 | 77,56 | 1,73% | 8.935.157,00 |
23.02.2024 | 75,05 | 76,80 | 73,85 | 76,24 | 1,61% | 10.235.565,00 |
22.02.2024 | 78,28 | 78,83 | 74,87 | 75,03 | -0,74% | 11.326.774,00 |
21.02.2024 | 77,00 | 78,06 | 74,67 | 75,59 | -3,85% | 10.553.404,00 |
20.02.2024 | 79,95 | 80,58 | 77,72 | 78,62 | -3,28% | 10.349.288,00 |
16.02.2024 | 82,25 | 83,67 | 80,35 | 81,29 | -3,23% | 13.711.902,00 |
15.02.2024 | 80,24 | 84,05 | 79,60 | 84,00 | 4,13% | 15.483.180,00 |
14.02.2024 | 79,11 | 80,70 | 77,48 | 80,67 | 4,52% | 18.016.714,00 |
13.02.2024 | 77,80 | 83,49 | 77,01 | 77,18 | -13,40% | 40.164.862,00 |
12.02.2024 | 91,40 | 91,57 | 88,98 | 89,12 | -1,76% | 17.188.824,00 |
09.02.2024 | 90,00 | 91,21 | 88,92 | 90,72 | 3,24% | 11.356.926,00 |
08.02.2024 | 85,03 | 91,44 | 84,90 | 87,87 | 3,17% | 20.834.827,00 |
07.02.2024 | 82,10 | 85,46 | 81,80 | 85,17 | 4,43% | 13.242.633,00 |
06.02.2024 | 81,40 | 82,04 | 79,77 | 81,56 | 0,20% | 5.563.356,00 |
05.02.2024 | 82,44 | 82,80 | 80,03 | 81,40 | -1,84% | 8.558.325,00 |
02.02.2024 | 81,00 | 83,03 | 79,33 | 82,93 | 8,09% | 17.659.228,00 |
01.02.2024 | 79,37 | 79,58 | 75,82 | 76,72 | -4,18% | 14.190.042,00 |
31.01.2024 | 81,30 | 82,22 | 79,96 | 80,07 | -2,75% | 6.749.734,00 |
30.01.2024 | 82,78 | 83,25 | 81,68 | 82,33 | -1,45% | 5.528.977,00 |
29.01.2024 | 81,74 | 83,58 | 81,47 | 83,54 | 2,44% | 6.478.990,00 |
26.01.2024 | 80,51 | 82,84 | 80,48 | 81,55 | 1,32% | 6.839.166,00 |
25.01.2024 | 81,27 | 81,70 | 79,14 | 80,49 | -0,30% | 6.926.814,00 |
24.01.2024 | 82,28 | 83,36 | 80,67 | 80,73 | -0,51% | 7.675.839,00 |
23.01.2024 | 80,70 | 81,62 | 79,53 | 81,14 | 1,10% | 5.700.500,00 |
22.01.2024 | 80,91 | 82,83 | 79,69 | 80,26 | 0,31% | 9.011.689,00 |
19.01.2024 | 77,31 | 80,18 | 76,31 | 80,01 | 3,21% | 10.263.810,00 |
18.01.2024 | 80,00 | 81,01 | 77,21 | 77,52 | -3,49% | 11.221.153,00 |
17.01.2024 | 80,03 | 80,44 | 77,53 | 80,32 | -1,23% | 15.898.412,00 |
16.01.2024 | 80,28 | 82,14 | 79,62 | 81,32 | -0,10% | 11.659.684,00 |
12.01.2024 | 81,11 | 83,19 | 81,00 | 81,40 | 0,12% | 9.264.908,00 |
11.01.2024 | 81,15 | 82,65 | 79,13 | 81,30 | 0,25% | 10.641.163,00 |
10.01.2024 | 80,69 | 81,30 | 79,37 | 81,10 | 1,24% | 9.866.725,00 |
09.01.2024 | 77,25 | 80,24 | 76,92 | 80,11 | 3,11% | 10.835.013,00 |
08.01.2024 | 74,78 | 77,90 | 74,72 | 77,69 | 4,27% | 8.231.984,00 |
05.01.2024 | 73,32 | 75,95 | 73,00 | 74,51 | 1,48% | 9.834.419,00 |
04.01.2024 | 71,63 | 74,02 | 70,62 | 73,42 | 2,23% | 11.927.380,00 |
03.01.2024 | 72,08 | 72,99 | 71,18 | 71,82 | -2,72% | 9.649.943,00 |
02.01.2024 | 76,44 | 76,63 | 72,91 | 73,83 | -5,22% | 13.134.768,00 |
29.12.2023 | 79,12 | 79,73 | 77,25 | 77,90 | -1,53% | 9.527.249,00 |
28.12.2023 | 78,29 | 79,20 | 77,48 | 79,11 | 0,98% | 7.608.364,00 |
27.12.2023 | 78,19 | 78,68 | 77,34 | 78,34 | 0,17% | 6.050.168,00 |
26.12.2023 | 76,83 | 78,47 | 76,44 | 78,21 | 1,80% | 5.251.790,00 |
22.12.2023 | 76,45 | 77,17 | 76,16 | 76,83 | 0,91% | 6.078.077,00 |
21.12.2023 | 76,70 | 77,30 | 75,50 | 76,14 | 0,95% | 7.496.327,00 |
20.12.2023 | 78,10 | 78,70 | 75,15 | 75,42 | -3,74% | 9.983.333,00 |
19.12.2023 | 77,20 | 79,99 | 77,18 | 78,35 | 1,58% | 12.464.507,00 |
18.12.2023 | 75,75 | 77,47 | 75,63 | 77,13 | 0,40% | 9.501.628,00 |
15.12.2023 | 77,71 | 77,95 | 76,35 | 76,82 | -0,93% | 10.430.262,00 |
14.12.2023 | 75,31 | 77,64 | 74,85 | 77,54 | 4,98% | 13.242.150,00 |
13.12.2023 | 72,53 | 74,09 | 71,15 | 73,86 | 1,88% | 10.910.200,00 |
12.12.2023 | 72,00 | 72,63 | 71,07 | 72,50 | -0,43% | 6.415.940,00 |
11.12.2023 | 72,43 | 73,63 | 72,18 | 72,81 | 0,40% | 7.101.383,00 |
08.12.2023 | 71,26 | 73,02 | 71,24 | 72,52 | 0,92% | 7.457.627,00 |
07.12.2023 | 70,86 | 72,28 | 70,04 | 71,86 | 1,01% | 8.471.153,00 |
06.12.2023 | 73,77 | 74,18 | 71,07 | 71,14 | -4,79% | 13.428.634,00 |
05.12.2023 | 71,80 | 75,47 | 71,15 | 74,72 | 3,03% | 15.767.958,00 |
04.12.2023 | 73,00 | 73,66 | 71,37 | 72,52 | -1,81% | 9.569.214,00 |
01.12.2023 | 72,50 | 73,99 | 71,74 | 73,86 | 1,43% | 8.853.656,00 |
30.11.2023 | 73,36 | 73,84 | 72,12 | 72,82 | -0,70% | 7.322.282,00 |
29.11.2023 | 74,34 | 75,06 | 73,00 | 73,33 | -0,24% | 9.815.598,00 |
28.11.2023 | 72,42 | 74,22 | 72,20 | 73,51 | -0,38% | 12.631.964,00 |
27.11.2023 | 71,81 | 74,47 | 71,08 | 73,79 | 4,89% | 24.288.929,00 |
24.11.2023 | 70,50 | 71,21 | 70,23 | 70,35 | -0,86% | 5.062.840,00 |
22.11.2023 | 70,26 | 71,58 | 69,15 | 70,96 | 1,76% | 10.226.470,00 |
21.11.2023 | 69,00 | 69,91 | 68,16 | 69,73 | 0,32% | 8.209.063,00 |
20.11.2023 | 67,73 | 70,16 | 67,73 | 69,51 | 1,71% | 10.306.398,00 |
17.11.2023 | 66,93 | 68,89 | 66,80 | 68,34 | 1,58% | 9.335.485,00 |
16.11.2023 | 67,06 | 68,25 | 66,69 | 67,28 | -0,84% | 9.160.914,00 |
15.11.2023 | 65,82 | 68,35 | 65,76 | 67,85 | 3,56% | 13.514.512,00 |
14.11.2023 | 64,26 | 66,17 | 63,98 | 65,52 | 5,10% | 13.168.383,00 |
13.11.2023 | 61,23 | 62,41 | 60,24 | 62,34 | 1,63% | 8.784.130,00 |
10.11.2023 | 60,27 | 61,63 | 59,89 | 61,34 | 1,61% | 9.329.707,00 |
09.11.2023 | 62,52 | 63,34 | 60,34 | 60,37 | -3,78% | 13.118.326,00 |
08.11.2023 | 61,87 | 63,09 | 60,70 | 62,74 | 1,70% | 11.987.631,00 |
07.11.2023 | 60,70 | 62,34 | 60,03 | 61,69 | 2,09% | 11.180.398,00 |
06.11.2023 | 61,59 | 61,78 | 59,71 | 60,43 | -1,69% | 13.284.932,00 |
03.11.2023 | 59,86 | 61,84 | 58,95 | 61,47 | 2,96% | 22.381.243,00 |
02.11.2023 | 57,64 | 60,15 | 55,51 | 59,70 | 22,36% | 43.602.934,00 |