153,300$
0,78%
Echtzeit-Aktienkurs Shopify
Bid:
Ask:
Aktienkurse zur Shopify Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.08.2025 | 150,76 | 153,32 | 147,22 | 147,50 | -1,41% | 10.081.673,00 |
| 08.08.2025 | 150,49 | 150,73 | 148,03 | 149,61 | -0,97% | 9.526.011,00 |
| 07.08.2025 | 154,46 | 156,85 | 147,50 | 151,07 | -2,47% | 15.771.497,00 |
| 06.08.2025 | 145,16 | 156,39 | 145,11 | 154,90 | 21,97% | 38.326.157,00 |
| 05.08.2025 | 125,00 | 127,23 | 123,00 | 127,00 | 1,43% | 9.099.759,00 |
| 04.08.2025 | 120,23 | 125,49 | 120,23 | 125,21 | 5,57% | 6.863.646,00 |
| 01.08.2025 | 118,05 | 120,19 | 115,95 | 118,60 | -2,95% | 9.774.732,00 |
| 31.07.2025 | 125,35 | 126,58 | 122,05 | 122,21 | -0,65% | 7.710.776,00 |
| 30.07.2025 | 123,97 | 125,94 | 122,16 | 123,01 | -1,47% | 6.632.091,00 |
| 29.07.2025 | 126,60 | 127,62 | 123,28 | 124,85 | -1,57% | 5.876.676,00 |
| 28.07.2025 | 126,10 | 128,15 | 125,81 | 126,84 | 1,94% | 5.198.691,00 |
| 25.07.2025 | 122,19 | 125,57 | 121,60 | 124,43 | 1,92% | 5.772.538,00 |
| 24.07.2025 | 122,85 | 122,85 | 120,71 | 122,08 | -0,11% | 4.273.779,00 |
| 23.07.2025 | 122,81 | 123,11 | 118,87 | 122,21 | -1,21% | 8.448.353,00 |
| 22.07.2025 | 126,60 | 127,24 | 122,54 | 123,71 | -3,68% | 8.909.314,00 |
| 21.07.2025 | 126,84 | 129,29 | 126,60 | 128,43 | 1,07% | 6.253.428,00 |
| 18.07.2025 | 127,83 | 129,08 | 125,89 | 127,07 | 0,25% | 8.405.707,00 |
| 17.07.2025 | 120,04 | 127,34 | 119,67 | 126,75 | 5,62% | 13.278.283,00 |
| 16.07.2025 | 114,29 | 120,18 | 112,59 | 120,00 | 4,30% | 12.669.876,00 |
| 15.07.2025 | 116,99 | 118,65 | 114,65 | 115,05 | -1,45% | 5.367.393,00 |
| 14.07.2025 | 112,90 | 118,46 | 111,73 | 116,74 | 4,13% | 10.069.717,00 |
| 11.07.2025 | 114,03 | 116,31 | 111,39 | 112,11 | -2,65% | 5.513.827,00 |
| 10.07.2025 | 114,46 | 116,54 | 112,36 | 115,16 | 0,73% | 6.789.079,00 |
| 09.07.2025 | 113,17 | 114,93 | 112,59 | 114,32 | 1,64% | 6.082.228,00 |
| 08.07.2025 | 117,41 | 118,35 | 111,33 | 112,48 | -3,58% | 7.639.045,00 |
| 07.07.2025 | 115,95 | 117,07 | 114,89 | 116,66 | 0,12% | 4.265.938,00 |
| 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% | 6.700.908,00 |
| 01.07.2025 | 114,31 | 116,12 | 112,07 | 112,67 | -2,32% | 5.526.292,00 |
| 30.06.2025 | 115,09 | 116,60 | 113,96 | 115,35 | 1,50% | 7.056.889,00 |
| 27.06.2025 | 113,09 | 115,06 | 111,91 | 113,65 | 0,51% | 6.348.371,00 |
| 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% | 9.014.357,00 |
| 24.06.2025 | 112,23 | 115,16 | 111,85 | 114,42 | 4,04% | 8.396.905,00 |
| 23.06.2025 | 106,20 | 110,06 | 103,91 | 109,98 | 3,36% | 8.681.416,00 |
| 20.06.2025 | 107,72 | 109,12 | 105,73 | 106,40 | 0,41% | 10.175.538,00 |
| 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% | 4.862.080,00 |
| 16.06.2025 | 107,96 | 109,48 | 107,01 | 108,37 | 2,88% | 7.144.290,00 |
| 13.06.2025 | 105,53 | 107,01 | 104,66 | 105,34 | -3,54% | 7.937.300,00 |
| 12.06.2025 | 113,25 | 113,57 | 108,87 | 109,21 | -4,31% | 8.544.150,00 |
| 11.06.2025 | 111,63 | 117,36 | 111,29 | 114,13 | 3,51% | 13.984.820,00 |
| 10.06.2025 | 108,36 | 110,61 | 107,35 | 110,26 | 2,28% | 6.430.584,00 |
| 09.06.2025 | 110,42 | 111,00 | 107,76 | 107,80 | -3,24% | 6.892.490,00 |
| 06.06.2025 | 106,99 | 112,08 | 106,66 | 111,41 | 6,07% | 8.683.911,00 |
| 05.06.2025 | 104,00 | 106,56 | 103,10 | 105,03 | 1,40% | 11.024.186,00 |
| 04.06.2025 | 105,44 | 105,75 | 102,81 | 103,58 | -1,46% | 7.370.490,00 |
| 03.06.2025 | 104,80 | 106,56 | 104,29 | 105,11 | -1,34% | 7.199.753,00 |
| 02.06.2025 | 106,26 | 107,35 | 103,73 | 106,54 | -0,63% | 5.202.841,00 |
| 30.05.2025 | 107,32 | 107,69 | 103,91 | 107,22 | -0,45% | 11.771.441,00 |
| 29.05.2025 | 109,70 | 110,68 | 107,15 | 107,70 | 0,55% | 6.556.195,00 |
| 28.05.2025 | 106,53 | 108,14 | 105,57 | 107,11 | 0,35% | 6.674.139,00 |
| 27.05.2025 | 104,36 | 107,48 | 103,90 | 106,74 | 5,15% | 7.447.885,00 |
| 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 |