146,780$
-1,66%
Echtzeit-Aktienkurs Shopify Inc
Bid:
Ask:
Aktienkurse zur Shopify Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 148,00 | 150,48 | 144,43 | 146,78 | -1,66% | 4.614.377,00 |
| 11.11.2026 | 149,53 | 150,11 | 147,12 | 149,26 | 1,81% | 4.820.150,00 |
| 10.11.2026 | 150,33 | 151,20 | 142,10 | 146,61 | -3,58% | 6.486.271,00 |
| 09.11.2026 | 151,15 | 152,59 | 148,01 | 152,06 | 2,12% | 6.009.280,00 |
| 06.11.2026 | 143,45 | 151,38 | 142,62 | 148,91 | 3,59% | 7.962.141,00 |
| 05.11.2026 | 151,85 | 152,15 | 137,70 | 143,75 | -6,06% | 12.108.683,00 |
| 04.11.2026 | 143,42 | 153,72 | 143,30 | 153,03 | 7,34% | 13.122.548,00 |
| 03.11.2026 | 136,43 | 149,34 | 135,65 | 142,57 | -8,74% | 24.698.166,00 |
| 02.11.2026 | 158,29 | 160,88 | 153,33 | 156,22 | -0,81% | 13.775.153,00 |
| 30.10.2026 | 161,89 | 162,10 | 154,26 | 157,49 | -5,63% | 10.480.298,00 |
| 29.10.2026 | 165,22 | 168,55 | 162,52 | 166,89 | -0,79% | 4.446.084,00 |
| 28.10.2026 | 165,42 | 169,20 | 164,42 | 168,22 | 1,45% | 5.579.727,00 |
| 27.10.2026 | 168,58 | 171,00 | 163,57 | 165,81 | -1,41% | 5.435.833,00 |
| 26.10.2026 | 168,50 | 171,41 | 167,59 | 168,18 | -0,30% | 5.187.420,00 |
| 23.10.2026 | 167,25 | 170,30 | 166,09 | 168,68 | -0,08% | 3.971.506,00 |
| 22.10.2026 | 174,43 | 177,00 | 165,41 | 168,81 | -3,14% | 10.730.680,00 |
| 21.10.2026 | 172,98 | 178,28 | 171,15 | 174,29 | 0,47% | 6.179.436,00 |
| 20.10.2026 | 170,31 | 176,26 | 170,15 | 173,48 | 1,41% | 6.614.221,00 |
| 19.10.2026 | 171,60 | 174,36 | 169,53 | 171,06 | 0,91% | 6.638.851,00 |
| 16.10.2026 | 177,72 | 180,41 | 167,34 | 169,52 | -4,84% | 15.093.309,00 |
| 15.10.2026 | 164,30 | 178,31 | 163,25 | 178,14 | 3,27% | 10.629.501,00 |
| 14.10.2026 | 174,55 | 179,20 | 170,22 | 172,50 | -2,28% | 8.304.786,00 |
| 13.10.2026 | 175,80 | 179,21 | 173,81 | 176,52 | -1,51% | 6.963.627,00 |
| 12.10.2026 | 173,90 | 180,88 | 172,94 | 179,22 | 4,90% | 12.435.097,00 |
| 09.10.2026 | 166,05 | 171,05 | 165,76 | 170,85 | 3,82% | 6.721.399,00 |
| 08.10.2026 | 165,28 | 167,94 | 164,02 | 164,56 | -0,89% | 7.145.827,00 |
| 07.10.2026 | 162,57 | 166,96 | 161,37 | 166,03 | 0,97% | 6.310.774,00 |
| 06.10.2026 | 166,02 | 166,28 | 163,10 | 164,44 | 2,70% | 9.599.129,00 |
| 05.10.2026 | 153,06 | 162,99 | 151,70 | 160,11 | 5,76% | 8.776.090,00 |
| 02.10.2026 | 151,77 | 153,01 | 150,28 | 151,39 | 1,54% | 5.569.902,00 |
| 01.10.2026 | 150,17 | 152,64 | 148,01 | 149,09 | 0,53% | 4.826.924,00 |
| 30.09.2026 | 148,68 | 151,73 | 147,04 | 148,30 | 0,03% | 6.834.339,00 |
| 29.09.2026 | 143,91 | 149,34 | 142,43 | 148,26 | 2,95% | 8.566.694,00 |
| 28.09.2026 | 138,04 | 144,05 | 136,49 | 144,01 | 1,24% | 8.040.642,00 |
| 25.09.2026 | 144,47 | 144,97 | 140,93 | 142,25 | -2,00% | 5.661.052,00 |
| 24.09.2026 | 140,56 | 145,96 | 140,30 | 145,16 | 1,98% | 9.306.047,00 |
| 23.09.2026 | 146,62 | 151,29 | 135,68 | 142,34 | -3,66% | 20.843.466,00 |
| 22.09.2026 | 144,55 | 150,18 | 144,25 | 147,74 | 7,12% | 25.282.336,00 |
| 21.09.2026 | 128,80 | 138,03 | 126,39 | 137,92 | 7,33% | 15.912.037,00 |
| 18.09.2026 | 128,79 | 129,40 | 126,83 | 128,50 | -0,08% | 10.484.418,00 |
| 17.09.2026 | 130,25 | 130,80 | 127,64 | 128,60 | -1,05% | 6.911.653,00 |
| 16.09.2026 | 129,65 | 132,69 | 128,61 | 129,96 | 0,08% | 6.130.669,00 |
| 15.09.2026 | 132,38 | 133,24 | 129,64 | 129,86 | -3,01% | 6.125.459,00 |
| 14.09.2026 | 129,14 | 134,74 | 128,09 | 133,89 | 3,96% | 7.503.302,00 |
| 11.09.2026 | 130,75 | 131,97 | 128,39 | 128,79 | 1,73% | 10.748.052,00 |
| 10.09.2026 | 124,03 | 128,99 | 124,03 | 126,60 | -0,15% | 11.772.070,00 |
| 09.09.2026 | 138,00 | 138,22 | 125,99 | 126,79 | -5,45% | 13.935.279,00 |
| 08.09.2026 | 141,71 | 141,80 | 132,60 | 134,10 | -7,57% | 14.003.878,00 |
| 04.09.2026 | 144,75 | 149,43 | 144,49 | 145,09 | -0,54% | 6.905.871,00 |
| 03.09.2026 | 143,07 | 146,37 | 142,26 | 145,88 | 2,83% | 5.551.089,00 |
| 02.09.2026 | 139,65 | 142,05 | 138,90 | 141,87 | 1,47% | 6.029.208,00 |
| 01.09.2026 | 143,66 | 145,55 | 139,23 | 139,82 | -5,12% | 9.101.620,00 |
| 31.08.2026 | 150,70 | 151,28 | 144,88 | 147,37 | -3,62% | 6.831.306,00 |
| 28.08.2026 | 154,83 | 156,49 | 152,46 | 152,90 | -0,93% | 4.920.316,00 |
| 27.08.2026 | 150,48 | 155,69 | 150,20 | 154,33 | 2,69% | 6.411.818,00 |
| 26.08.2026 | 152,40 | 153,80 | 150,15 | 150,29 | -2,33% | 5.654.164,00 |
| 25.08.2026 | 149,91 | 154,66 | 149,26 | 153,88 | 2,72% | 5.724.839,00 |
| 24.08.2026 | 148,51 | 151,63 | 146,80 | 149,80 | 0,37% | 5.501.927,00 |
| 21.08.2026 | 147,87 | 149,46 | 145,09 | 149,25 | 1,41% | 5.192.618,00 |
| 20.08.2026 | 146,37 | 148,39 | 144,12 | 147,18 | 0,41% | 5.649.000,00 |
| 19.08.2026 | 146,64 | 149,78 | 145,61 | 146,58 | 0,00% | 6.041.913,00 |
| 18.08.2026 | 148,09 | 150,51 | 146,28 | 146,58 | -1,39% | 6.416.218,00 |
| 17.08.2026 | 152,51 | 153,30 | 148,14 | 148,65 | -3,67% | 7.589.588,00 |
| 14.08.2026 | 158,34 | 158,87 | 153,34 | 154,32 | -2,66% | 5.443.768,00 |
| 13.08.2026 | 152,30 | 158,73 | 151,12 | 158,53 | 5,40% | 7.645.950,00 |
| 12.08.2026 | 151,98 | 153,47 | 148,70 | 150,41 | -1,44% | 5.802.746,00 |
| 11.08.2026 | 153,85 | 155,00 | 151,56 | 152,61 | -1,66% | 6.016.262,00 |
| 10.08.2026 | 150,44 | 155,62 | 148,90 | 155,18 | 2,38% | 10.508.000,00 |
| 07.08.2026 | 148,43 | 152,85 | 145,60 | 151,57 | 2,80% | 11.933.023,00 |
| 06.08.2026 | 143,70 | 148,09 | 142,10 | 147,44 | 2,22% | 16.662.483,00 |
| 05.08.2026 | 150,00 | 153,88 | 142,52 | 144,24 | 16,98% | 40.623.258,00 |
| 04.08.2026 | 117,86 | 123,70 | 117,59 | 123,30 | 5,38% | 21.097.682,00 |
| 03.08.2026 | 120,36 | 121,75 | 116,64 | 117,01 | -0,12% | 8.954.682,00 |
| 31.07.2026 | 120,93 | 122,25 | 115,27 | 117,15 | -4,29% | 12.041.397,00 |
| 30.07.2026 | 126,32 | 126,61 | 122,29 | 122,40 | -5,24% | 10.310.145,00 |
| 29.07.2026 | 129,02 | 133,73 | 128,22 | 129,17 | -0,85% | 7.303.008,00 |
| 28.07.2026 | 128,29 | 133,99 | 127,87 | 130,28 | 2,68% | 9.551.598,00 |
| 27.07.2026 | 118,20 | 126,91 | 117,81 | 126,88 | 11,54% | 10.159.279,00 |
| 24.07.2026 | 112,99 | 114,60 | 111,26 | 113,75 | 1,56% | 6.998.534,00 |
| 23.07.2026 | 117,49 | 117,91 | 111,06 | 112,00 | -5,42% | 10.235.356,00 |
| 22.07.2026 | 122,95 | 123,43 | 116,62 | 118,42 | -3,75% | 7.676.499,00 |
| 21.07.2026 | 121,21 | 124,29 | 119,25 | 123,03 | -1,16% | 6.551.004,00 |
| 20.07.2026 | 124,23 | 128,26 | 123,45 | 124,48 | 0,74% | 7.312.184,00 |
| 17.07.2026 | 124,60 | 124,60 | 121,11 | 123,56 | -1,20% | 6.307.500,00 |
| 16.07.2026 | 124,60 | 127,89 | 121,78 | 125,06 | 1,22% | 7.298.427,00 |
| 15.07.2026 | 126,45 | 127,59 | 120,87 | 123,55 | -1,69% | 8.182.146,00 |
| 14.07.2026 | 121,63 | 126,11 | 120,00 | 125,68 | 0,75% | 4.726.347,00 |
| 13.07.2026 | 124,63 | 126,70 | 121,70 | 124,74 | 1,80% | 6.574.995,00 |
| 10.07.2026 | 126,77 | 130,75 | 122,30 | 122,54 | -0,51% | 5.359.238,00 |
| 09.07.2026 | 117,25 | 123,22 | 116,71 | 123,17 | 3,31% | 5.871.812,00 |
| 08.07.2026 | 120,93 | 120,94 | 115,17 | 119,22 | -2,18% | 5.506.868,00 |
| 07.07.2026 | 122,84 | 125,94 | 121,47 | 121,88 | 1,45% | 10.064.840,00 |
| 06.07.2026 | 118,96 | 121,54 | 115,71 | 120,14 | 0,57% | 7.244.065,00 |
| 02.07.2026 | 119,05 | 121,30 | 118,42 | 119,46 | -1,78% | 6.761.733,00 |
| 01.07.2026 | 117,33 | 123,70 | 117,33 | 121,63 | 6,52% | 8.295.477,00 |
| 30.06.2026 | 113,00 | 116,00 | 112,00 | 114,18 | -0,03% | 6.466.985,00 |
| 29.06.2026 | 118,38 | 120,62 | 113,99 | 114,21 | -2,27% | 9.687.685,00 |
| 26.06.2026 | 112,60 | 117,87 | 112,10 | 116,86 | 4,69% | 9.709.517,00 |
| 25.06.2026 | 113,40 | 115,69 | 111,33 | 111,62 | -2,23% | 7.806.987,00 |
| 24.06.2026 | 106,87 | 114,49 | 106,72 | 114,17 | 6,03% | 19.807.597,00 |