166,740$
-1,02%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 167,84 | 169,55 | 164,57 | 166,74 | -1,02% | 3.991.803,00 |
| 06.01.2026 | 163,85 | 168,92 | 160,34 | 168,45 | 1,35% | 5.023.303,00 |
| 05.01.2026 | 158,84 | 166,92 | 158,60 | 166,21 | 5,73% | 5.747.697,00 |
| 02.01.2026 | 162,19 | 164,30 | 155,15 | 157,20 | -2,34% | 6.506.221,00 |
| 31.12.2025 | 163,59 | 163,83 | 160,75 | 160,97 | -1,69% | 4.217.081,00 |
| 30.12.2025 | 166,98 | 167,15 | 163,66 | 163,74 | -2,47% | 4.617.144,00 |
| 29.12.2025 | 169,75 | 170,88 | 167,27 | 167,88 | -1,73% | 2.634.231,00 |
| 26.12.2025 | 169,05 | 171,07 | 168,10 | 170,83 | 0,81% | 2.415.114,00 |
| 24.12.2025 | 168,79 | 170,40 | 168,12 | 169,45 | -0,05% | 1.832.074,00 |
| 23.12.2025 | 168,52 | 169,63 | 166,91 | 169,53 | -0,08% | 3.055.148,00 |
| 22.12.2025 | 172,71 | 172,98 | 169,55 | 169,67 | 0,06% | 4.974.428,00 |
| 19.12.2025 | 167,04 | 171,77 | 167,01 | 169,57 | 1,66% | 13.297.253,00 |
| 18.12.2025 | 167,18 | 172,96 | 165,30 | 166,80 | 3,13% | 7.721.290,00 |
| 17.12.2025 | 166,53 | 170,33 | 161,57 | 161,73 | -0,86% | 8.041.253,00 |
| 16.12.2025 | 157,21 | 163,66 | 155,66 | 163,14 | 2,06% | 5.952.273,00 |
| 15.12.2025 | 166,69 | 169,39 | 159,52 | 159,85 | -2,64% | 6.644.151,00 |
| 12.12.2025 | 164,67 | 164,67 | 159,10 | 164,19 | -0,34% | 5.798.129,00 |
| 11.12.2025 | 167,48 | 167,57 | 162,38 | 164,75 | -2,18% | 4.930.988,00 |
| 10.12.2025 | 158,65 | 168,93 | 158,11 | 168,42 | 5,33% | 6.646.761,00 |
| 09.12.2025 | 158,60 | 162,45 | 158,09 | 159,89 | 0,93% | 4.722.024,00 |
| 08.12.2025 | 161,91 | 163,77 | 156,31 | 158,41 | -1,66% | 4.705.755,00 |
| 05.12.2025 | 161,95 | 163,15 | 158,94 | 161,08 | -0,76% | 5.307.401,00 |
| 04.12.2025 | 160,34 | 163,26 | 157,87 | 162,31 | 1,44% | 5.280.111,00 |
| 03.12.2025 | 156,00 | 161,23 | 155,20 | 160,00 | 2,02% | 5.062.277,00 |
| 02.12.2025 | 153,46 | 158,74 | 152,13 | 156,83 | 5,06% | 7.896.371,00 |
| 01.12.2025 | 152,80 | 155,56 | 149,09 | 149,28 | -5,90% | 11.424.555,00 |
| 28.11.2025 | 160,00 | 161,00 | 157,85 | 158,64 | -0,44% | 4.188.200,00 |
| 26.11.2025 | 158,32 | 160,58 | 157,42 | 159,34 | 1,25% | 5.239.075,00 |
| 25.11.2025 | 154,58 | 158,31 | 151,38 | 157,37 | 1,33% | 7.950.491,00 |
| 24.11.2025 | 149,02 | 156,35 | 147,08 | 155,31 | 7,44% | 9.003.218,00 |
| 20.11.2025 | 154,49 | 154,87 | 143,81 | 144,56 | -0,99% | 13.036.309,00 |
| 19.11.2025 | 141,70 | 147,05 | 140,61 | 146,00 | 3,95% | 9.253.525,00 |
| 18.11.2025 | 137,50 | 142,42 | 136,18 | 140,45 | 0,37% | 12.739.439,00 |
| 17.11.2025 | 143,65 | 145,30 | 138,71 | 139,93 | -4,38% | 11.664.396,00 |
| 13.11.2025 | 153,84 | 155,00 | 143,80 | 146,34 | -6,55% | 10.263.428,00 |
| 12.11.2025 | 160,11 | 160,49 | 156,23 | 156,59 | -1,48% | 5.629.907,00 |
| 11.11.2025 | 156,83 | 160,04 | 155,52 | 158,94 | 0,04% | 5.072.789,00 |
| 10.11.2025 | 157,12 | 159,63 | 155,75 | 158,88 | 4,25% | 9.455.673,00 |
| 07.11.2025 | 153,95 | 154,00 | 146,88 | 152,41 | -2,33% | 10.056.228,00 |
| 06.11.2025 | 162,43 | 163,09 | 155,34 | 156,05 | -4,22% | 9.633.059,00 |
| 05.11.2025 | 159,56 | 166,69 | 156,23 | 162,92 | 1,23% | 8.702.201,00 |
| 04.11.2025 | 163,07 | 174,13 | 160,46 | 160,94 | -6,94% | 14.917.338,00 |
| 03.11.2025 | 175,50 | 178,38 | 169,72 | 172,94 | -0,53% | 13.385.603,00 |
| 31.10.2025 | 178,95 | 179,76 | 171,69 | 173,86 | 0,14% | 10.890.608,00 |
| 30.10.2025 | 176,93 | 178,23 | 172,69 | 173,61 | -3,02% | 9.356.789,00 |
| 29.10.2025 | 180,00 | 182,19 | 176,30 | 179,01 | 0,03% | 10.736.313,00 |
| 28.10.2025 | 173,43 | 179,60 | 172,80 | 178,96 | 2,23% | 7.052.544,00 |
| 27.10.2025 | 174,78 | 176,88 | 172,63 | 175,06 | 1,22% | 8.680.379,00 |
| 24.10.2025 | 168,50 | 174,74 | 168,50 | 172,95 | 3,54% | 7.513.782,00 |
| 23.10.2025 | 162,50 | 167,67 | 162,14 | 167,03 | 3,10% | 5.913.433,00 |
| 22.10.2025 | 162,49 | 163,35 | 159,23 | 162,01 | -0,39% | 5.893.356,00 |
| 21.10.2025 | 164,79 | 165,20 | 161,11 | 162,64 | -1,26% | 6.102.877,00 |
| 20.10.2025 | 159,43 | 165,08 | 159,43 | 164,71 | 4,41% | 6.217.242,00 |
| 17.10.2025 | 155,88 | 158,91 | 154,53 | 157,76 | 0,76% | 7.555.817,00 |
| 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% | 5.956.201,00 |
| 14.10.2025 | 148,42 | 154,92 | 145,16 | 152,88 | -0,51% | 8.592.960,00 |
| 13.10.2025 | 154,12 | 154,97 | 151,10 | 153,66 | 1,75% | 7.960.069,00 |
| 10.10.2025 | 164,01 | 165,25 | 150,60 | 151,02 | -7,84% | 12.266.191,00 |
| 09.10.2025 | 166,70 | 167,60 | 162,47 | 163,87 | -1,54% | 7.036.504,00 |
| 08.10.2025 | 163,00 | 167,54 | 163,00 | 166,43 | 3,19% | 7.330.929,00 |
| 07.10.2025 | 165,00 | 168,40 | 160,74 | 161,28 | -1,96% | 6.845.957,00 |
| 06.10.2025 | 166,55 | 169,69 | 162,81 | 164,50 | 8,72% | 11.175.465,00 |
| 02.10.2025 | 151,25 | 151,47 | 147,86 | 151,30 | 1,16% | 7.246.934,00 |
| 01.10.2025 | 146,28 | 151,74 | 146,10 | 149,57 | 0,65% | 6.702.920,00 |
| 30.09.2025 | 147,99 | 151,78 | 145,47 | 148,61 | -0,26% | 9.212.836,00 |
| 29.09.2025 | 141,75 | 149,58 | 140,91 | 149,00 | 6,24% | 14.470.109,00 |
| 26.09.2025 | 143,12 | 144,00 | 139,50 | 140,25 | -2,23% | 7.164.473,00 |
| 25.09.2025 | 145,00 | 145,14 | 142,09 | 143,45 | -3,61% | 8.462.925,00 |
| 24.09.2025 | 150,79 | 152,31 | 148,28 | 148,83 | -0,74% | 5.522.250,00 |
| 23.09.2025 | 157,10 | 157,19 | 149,10 | 149,94 | -4,57% | 7.349.764,00 |
| 22.09.2025 | 153,18 | 159,01 | 151,81 | 157,12 | 2,49% | 6.855.397,00 |
| 19.09.2025 | 151,96 | 155,13 | 151,75 | 153,30 | 0,78% | 8.742.331,00 |
| 18.09.2025 | 149,50 | 152,93 | 148,19 | 152,11 | 2,87% | 6.418.722,00 |
| 17.09.2025 | 148,47 | 149,10 | 145,37 | 147,87 | 0,45% | 4.242.308,00 |
| 16.09.2025 | 149,09 | 150,17 | 145,20 | 147,21 | -0,46% | 5.406.019,00 |
| 15.09.2025 | 144,24 | 148,20 | 142,89 | 147,89 | 3,15% | 6.619.897,00 |
| 12.09.2025 | 143,52 | 144,62 | 141,52 | 143,38 | -1,14% | 4.905.508,00 |
| 11.09.2025 | 142,05 | 146,99 | 142,05 | 145,03 | 1,99% | 6.026.993,00 |
| 10.09.2025 | 144,55 | 145,46 | 141,30 | 142,20 | -0,86% | 7.330.628,00 |
| 09.09.2025 | 145,02 | 146,61 | 142,85 | 143,44 | -1,90% | 5.718.251,00 |
| 08.09.2025 | 147,56 | 148,57 | 144,08 | 146,22 | -0,41% | 5.749.004,00 |
| 05.09.2025 | 146,59 | 147,97 | 144,92 | 146,82 | 1,15% | 5.640.959,00 |
| 04.09.2025 | 140,91 | 145,61 | 140,07 | 145,15 | 3,52% | 6.414.158,00 |
| 03.09.2025 | 140,00 | 140,99 | 138,11 | 140,22 | 0,85% | 3.491.181,00 |
| 02.09.2025 | 136,95 | 139,32 | 133,40 | 139,04 | -1,59% | 5.024.486,00 |
| 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% | 6.300.207,00 |
| 27.08.2025 | 142,08 | 142,50 | 137,28 | 139,89 | -0,68% | 5.247.062,00 |
| 26.08.2025 | 140,89 | 141,18 | 139,12 | 140,85 | 0,23% | 4.197.474,00 |
| 25.08.2025 | 140,75 | 142,86 | 139,50 | 140,53 | -1,11% | 4.791.297,00 |
| 22.08.2025 | 136,78 | 143,17 | 135,38 | 142,11 | 3,97% | 7.581.016,00 |
| 21.08.2025 | 136,26 | 137,96 | 134,88 | 136,68 | -0,44% | 4.339.868,00 |
| 20.08.2025 | 137,92 | 138,53 | 134,75 | 137,29 | -1,41% | 7.182.859,00 |
| 19.08.2025 | 143,00 | 144,41 | 138,97 | 139,25 | -2,70% | 6.274.031,00 |
| 18.08.2025 | 141,38 | 143,37 | 140,07 | 143,11 | 1,16% | 4.374.272,00 |
| 15.08.2025 | 144,27 | 145,22 | 140,70 | 141,47 | -1,94% | 7.015.832,00 |
| 14.08.2025 | 148,38 | 148,50 | 142,93 | 144,27 | -3,88% | 9.407.146,00 |
| 13.08.2025 | 150,21 | 151,65 | 148,39 | 150,09 | 0,53% | 6.617.039,00 |
| 12.08.2025 | 148,02 | 150,70 | 147,08 | 149,30 | 1,22% | 7.137.085,00 |