66,050$
-0,48%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.06.2024 | 66,60 | 67,18 | 65,46 | 66,05 | -0,48% | 6.313.778,00 |
27.06.2024 | 65,29 | 66,84 | 65,16 | 66,37 | 1,41% | 7.365.889,00 |
26.06.2024 | 65,20 | 65,53 | 64,44 | 65,45 | 1,03% | 6.561.889,00 |
25.06.2024 | 64,48 | 65,49 | 64,06 | 64,78 | 0,73% | 5.871.564,00 |
24.06.2024 | 65,62 | 65,82 | 63,41 | 64,31 | -1,11% | 8.367.204,00 |
21.06.2024 | 63,81 | 65,19 | 63,41 | 65,03 | 1,80% | 7.876.375,00 |
20.06.2024 | 64,38 | 64,87 | 63,15 | 63,88 | -0,58% | 7.375.174,00 |
18.06.2024 | 65,90 | 66,11 | 63,97 | 64,25 | -3,41% | 11.280.562,00 |
17.06.2024 | 67,25 | 67,33 | 64,75 | 66,52 | -1,68% | 12.030.413,00 |
14.06.2024 | 65,86 | 68,21 | 65,43 | 67,66 | 4,59% | 17.821.366,00 |
13.06.2024 | 65,60 | 65,79 | 64,13 | 64,69 | -1,19% | 9.137.393,00 |
12.06.2024 | 64,62 | 66,51 | 64,22 | 65,47 | 2,59% | 13.869.275,00 |
11.06.2024 | 63,87 | 64,69 | 63,23 | 63,82 | 1,29% | 11.424.523,00 |
10.06.2024 | 61,38 | 63,74 | 61,27 | 63,01 | 2,31% | 10.499.496,00 |
07.06.2024 | 61,28 | 61,94 | 60,66 | 61,59 | 0,21% | 7.009.178,00 |
06.06.2024 | 60,15 | 61,48 | 60,15 | 61,46 | 0,34% | 7.342.456,00 |
05.06.2024 | 61,18 | 61,70 | 60,28 | 61,25 | 0,94% | 10.938.887,00 |
04.06.2024 | 59,46 | 60,69 | 59,21 | 60,68 | 1,64% | 11.207.686,00 |
03.06.2024 | 59,41 | 59,94 | 58,38 | 59,70 | 0,93% | 8.571.957,00 |
31.05.2024 | 58,80 | 59,23 | 57,75 | 59,15 | 1,04% | 11.548.022,00 |
30.05.2024 | 58,41 | 58,78 | 57,91 | 58,54 | 0,29% | 9.281.046,00 |
29.05.2024 | 57,55 | 58,57 | 57,26 | 58,37 | 0,31% | 7.638.092,00 |
28.05.2024 | 57,01 | 58,22 | 56,31 | 58,19 | 2,14% | 10.355.472,00 |
24.05.2024 | 57,11 | 58,06 | 56,91 | 56,97 | -1,16% | 8.537.230,00 |
23.05.2024 | 58,61 | 59,08 | 57,48 | 57,64 | -1,81% | 10.915.420,00 |
22.05.2024 | 58,88 | 60,11 | 58,21 | 58,70 | 2,95% | 17.797.014,00 |
21.05.2024 | 58,50 | 58,62 | 57,01 | 57,02 | -3,21% | 13.347.259,00 |
20.05.2024 | 58,87 | 59,21 | 58,30 | 58,91 | 0,65% | 7.718.900,00 |
17.05.2024 | 57,95 | 58,59 | 57,04 | 58,53 | 1,25% | 11.768.980,00 |
16.05.2024 | 58,65 | 58,99 | 57,78 | 57,81 | -1,63% | 9.480.222,00 |
15.05.2024 | 59,17 | 59,67 | 58,35 | 58,77 | 1,28% | 11.073.772,00 |
14.05.2024 | 58,66 | 58,77 | 56,92 | 58,03 | -1,28% | 20.117.602,00 |
13.05.2024 | 59,07 | 59,48 | 58,26 | 58,78 | -0,27% | 12.129.752,00 |
10.05.2024 | 62,72 | 62,74 | 58,65 | 58,94 | -5,62% | 30.232.125,00 |
09.05.2024 | 63,57 | 63,80 | 61,61 | 62,45 | -0,45% | 19.251.547,00 |
08.05.2024 | 63,67 | 64,20 | 60,64 | 62,73 | -18,59% | 58.004.917,00 |
07.05.2024 | 76,53 | 77,83 | 75,30 | 77,05 | -0,41% | 10.848.003,00 |
06.05.2024 | 75,00 | 77,80 | 74,42 | 77,37 | 3,91% | 10.938.871,00 |
03.05.2024 | 73,78 | 74,88 | 73,06 | 74,46 | 3,42% | 7.302.002,00 |
02.05.2024 | 71,99 | 72,72 | 70,23 | 72,00 | 2,27% | 5.328.529,00 |
01.05.2024 | 70,21 | 72,08 | 68,88 | 70,40 | 0,28% | 7.212.498,00 |
30.04.2024 | 72,40 | 74,48 | 70,18 | 70,20 | -3,15% | 8.067.654,00 |
29.04.2024 | 73,81 | 74,04 | 71,38 | 72,48 | 1,61% | 9.899.609,00 |
26.04.2024 | 71,32 | 71,83 | 70,74 | 71,33 | 1,11% | 4.438.280,00 |
25.04.2024 | 70,43 | 71,36 | 69,57 | 70,55 | -2,37% | 6.722.581,00 |
24.04.2024 | 74,40 | 74,72 | 71,65 | 72,26 | -2,36% | 6.032.177,00 |
23.04.2024 | 71,28 | 74,59 | 71,22 | 74,01 | 4,90% | 9.000.049,00 |
22.04.2024 | 70,05 | 71,27 | 69,32 | 70,55 | 1,26% | 5.888.073,00 |
19.04.2024 | 71,00 | 71,63 | 68,79 | 69,67 | 0,23% | 10.284.631,00 |
18.04.2024 | 69,33 | 70,95 | 68,15 | 69,51 | 0,14% | 7.333.371,00 |
17.04.2024 | 69,50 | 71,00 | 68,97 | 69,41 | 1,03% | 8.296.010,00 |
16.04.2024 | 68,47 | 69,34 | 68,02 | 68,70 | 0,19% | 9.204.211,00 |
15.04.2024 | 70,00 | 70,41 | 68,39 | 68,57 | -2,04% | 8.666.618,00 |
12.04.2024 | 70,89 | 71,19 | 69,19 | 70,00 | -2,19% | 10.507.649,00 |
11.04.2024 | 71,98 | 72,27 | 70,49 | 71,57 | -0,57% | 11.600.197,00 |
10.04.2024 | 72,80 | 73,12 | 71,59 | 71,98 | -3,92% | 7.890.110,00 |
09.04.2024 | 74,36 | 75,08 | 73,50 | 74,92 | 0,73% | 4.249.441,00 |
08.04.2024 | 75,21 | 75,46 | 73,32 | 74,38 | -1,20% | 6.938.670,00 |
05.04.2024 | 74,60 | 75,99 | 73,69 | 75,28 | 0,63% | 6.567.938,00 |
04.04.2024 | 75,61 | 77,07 | 74,56 | 74,81 | -1,10% | 8.417.836,00 |
03.04.2024 | 78,28 | 79,29 | 75,13 | 75,64 | -3,17% | 9.731.382,00 |
02.04.2024 | 76,61 | 78,60 | 75,95 | 78,12 | -0,09% | 6.577.997,00 |
01.04.2024 | 77,35 | 78,63 | 76,28 | 78,19 | 1,32% | 6.514.047,00 |
28.03.2024 | 78,80 | 79,20 | 77,00 | 77,17 | -1,84% | 4.260.950,00 |
27.03.2024 | 79,35 | 79,38 | 77,46 | 78,62 | 0,11% | 4.337.614,00 |
26.03.2024 | 79,04 | 79,75 | 77,75 | 78,53 | 0,14% | 4.399.360,00 |
25.03.2024 | 78,10 | 79,56 | 77,74 | 78,42 | -0,38% | 4.319.299,00 |
22.03.2024 | 78,89 | 80,37 | 78,38 | 78,72 | -1,09% | 4.458.468,00 |
21.03.2024 | 81,66 | 83,39 | 79,56 | 79,59 | -2,14% | 11.149.740,00 |
20.03.2024 | 77,53 | 81,62 | 77,29 | 81,33 | 4,90% | 6.715.020,00 |
19.03.2024 | 76,73 | 78,53 | 75,30 | 77,53 | 0,01% | 5.401.909,00 |
18.03.2024 | 78,00 | 78,00 | 76,26 | 77,52 | 0,48% | 5.408.054,00 |
15.03.2024 | 78,23 | 79,07 | 76,76 | 77,15 | -1,62% | 5.779.918,00 |
14.03.2024 | 78,53 | 79,80 | 77,36 | 78,42 | -0,33% | 7.136.794,00 |
13.03.2024 | 76,19 | 79,40 | 76,10 | 78,68 | 3,04% | 10.823.466,00 |
12.03.2024 | 75,95 | 76,69 | 74,58 | 76,36 | 1,85% | 5.624.163,00 |
11.03.2024 | 75,60 | 76,29 | 74,44 | 74,97 | -1,56% | 5.173.172,00 |
08.03.2024 | 76,08 | 79,58 | 76,08 | 76,16 | 1,10% | 10.391.665,00 |
07.03.2024 | 74,26 | 75,96 | 73,20 | 75,33 | 1,78% | 7.498.637,00 |
06.03.2024 | 74,18 | 74,85 | 72,92 | 74,01 | 0,73% | 5.682.734,00 |
05.03.2024 | 74,80 | 74,93 | 72,64 | 73,47 | -3,04% | 8.580.480,00 |
04.03.2024 | 76,47 | 76,53 | 73,99 | 75,77 | -1,07% | 7.285.436,00 |
01.03.2024 | 77,11 | 78,66 | 76,31 | 76,59 | 0,29% | 7.671.166,00 |
29.02.2024 | 76,27 | 77,14 | 75,03 | 76,37 | 1,07% | 6.476.766,00 |
28.02.2024 | 75,56 | 76,19 | 74,73 | 75,56 | -1,40% | 5.103.286,00 |
27.02.2024 | 77,56 | 77,63 | 75,90 | 76,63 | -1,20% | 7.434.723,00 |
26.02.2024 | 76,31 | 78,25 | 76,21 | 77,56 | 1,73% | 8.835.479,00 |
23.02.2024 | 75,05 | 76,80 | 73,85 | 76,24 | 1,61% | 10.180.693,00 |
22.02.2024 | 78,28 | 78,83 | 74,87 | 75,03 | -0,74% | 11.173.012,00 |
21.02.2024 | 77,00 | 78,06 | 74,67 | 75,59 | -3,85% | 10.019.419,00 |
20.02.2024 | 79,95 | 80,58 | 77,72 | 78,62 | -3,28% | 10.241.907,00 |
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% | 15.177.664,00 |
14.02.2024 | 79,11 | 80,70 | 77,48 | 80,67 | 4,52% | 17.962.228,00 |
13.02.2024 | 77,80 | 83,49 | 77,01 | 77,18 | -13,40% | 39.861.874,00 |
12.02.2024 | 91,40 | 91,57 | 88,98 | 89,12 | -1,76% | 16.862.168,00 |
09.02.2024 | 90,00 | 91,21 | 88,92 | 90,72 | 3,24% | 11.133.896,00 |
08.02.2024 | 85,03 | 91,44 | 84,90 | 87,87 | 3,17% | 20.641.791,00 |
07.02.2024 | 82,10 | 85,46 | 81,80 | 85,17 | 4,43% | 13.120.572,00 |
06.02.2024 | 81,40 | 82,04 | 79,77 | 81,56 | 0,20% | 5.525.198,00 |