111,740$
5,97%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 106,74 | 111,91 | 106,70 | 111,74 | 5,97% | 22.001.207,00 |
| 06.05.2026 | 108,61 | 109,63 | 104,27 | 105,44 | -2,03% | 24.247.096,00 |
| 05.05.2026 | 116,05 | 118,98 | 105,60 | 107,63 | -15,62% | 39.532.362,00 |
| 04.05.2026 | 126,65 | 129,39 | 125,10 | 127,55 | -0,09% | 10.914.877,00 |
| 01.05.2026 | 123,62 | 127,92 | 123,39 | 127,67 | 5,40% | 7.749.367,00 |
| 30.04.2026 | 120,79 | 122,58 | 118,35 | 121,13 | -0,11% | 6.631.272,00 |
| 29.04.2026 | 121,14 | 122,03 | 119,42 | 121,26 | -0,65% | 5.044.367,00 |
| 28.04.2026 | 123,69 | 127,31 | 121,98 | 122,05 | -1,75% | 4.814.004,00 |
| 27.04.2026 | 124,41 | 126,23 | 123,09 | 124,23 | -1,27% | 3.870.616,00 |
| 24.04.2026 | 124,50 | 126,46 | 121,66 | 125,83 | 1,29% | 8.290.620,00 |
| 23.04.2026 | 129,74 | 130,30 | 121,73 | 124,23 | -5,86% | 7.413.789,00 |
| 22.04.2026 | 133,39 | 133,77 | 131,25 | 131,96 | 0,63% | 5.196.027,00 |
| 21.04.2026 | 135,22 | 137,30 | 130,86 | 131,13 | -2,97% | 6.855.146,00 |
| 20.04.2026 | 130,05 | 135,33 | 129,56 | 135,14 | 3,04% | 5.602.886,00 |
| 17.04.2026 | 130,14 | 133,32 | 129,83 | 131,15 | 3,32% | 8.464.186,00 |
| 16.04.2026 | 130,15 | 130,69 | 125,84 | 126,94 | -0,37% | 6.307.812,00 |
| 15.04.2026 | 119,10 | 127,70 | 118,23 | 127,41 | 8,30% | 9.122.746,00 |
| 14.04.2026 | 116,97 | 119,12 | 115,56 | 117,64 | 2,32% | 8.921.929,00 |
| 13.04.2026 | 109,45 | 115,68 | 109,32 | 114,97 | 3,77% | 10.092.210,00 |
| 10.04.2026 | 113,01 | 113,90 | 108,95 | 110,79 | -1,41% | 8.751.234,00 |
| 09.04.2026 | 120,31 | 120,61 | 112,00 | 112,38 | -6,43% | 10.387.902,00 |
| 08.04.2026 | 124,83 | 126,50 | 119,57 | 120,10 | 2,60% | 7.852.354,00 |
| 07.04.2026 | 117,56 | 117,85 | 113,59 | 117,06 | -1,46% | 5.669.937,00 |
| 06.04.2026 | 117,79 | 121,14 | 117,10 | 118,80 | 0,47% | 4.593.823,00 |
| 02.04.2026 | 114,34 | 119,70 | 112,03 | 118,25 | -0,23% | 7.089.680,00 |
| 01.04.2026 | 120,71 | 120,87 | 116,18 | 118,52 | -0,08% | 6.263.582,00 |
| 31.03.2026 | 113,51 | 119,22 | 111,20 | 118,62 | 6,13% | 9.808.458,00 |
| 30.03.2026 | 112,35 | 114,57 | 110,61 | 111,77 | -0,07% | 7.239.370,00 |
| 27.03.2026 | 113,51 | 115,00 | 110,18 | 111,85 | -3,10% | 7.535.422,00 |
| 26.03.2026 | 116,25 | 120,68 | 115,00 | 115,43 | -2,52% | 7.484.949,00 |
| 25.03.2026 | 120,02 | 121,28 | 115,59 | 118,42 | 1,95% | 8.065.953,00 |
| 24.03.2026 | 118,25 | 119,05 | 114,46 | 116,15 | -4,09% | 13.060.584,00 |
| 23.03.2026 | 118,59 | 122,80 | 118,34 | 121,10 | 3,70% | 8.633.899,00 |
| 20.03.2026 | 121,66 | 121,86 | 115,51 | 116,78 | -4,57% | 11.546.411,00 |
| 19.03.2026 | 122,51 | 124,59 | 120,51 | 122,37 | -1,12% | 6.994.833,00 |
| 18.03.2026 | 126,94 | 128,66 | 123,60 | 123,75 | -3,17% | 6.609.395,00 |
| 17.03.2026 | 127,36 | 132,94 | 126,94 | 127,80 | 0,96% | 4.943.307,00 |
| 16.03.2026 | 125,24 | 127,62 | 124,54 | 126,58 | 2,94% | 4.772.626,00 |
| 13.03.2026 | 125,82 | 128,93 | 121,23 | 122,96 | -2,54% | 7.699.738,00 |
| 12.03.2026 | 127,80 | 131,68 | 125,67 | 126,17 | -2,59% | 5.772.407,00 |
| 11.03.2026 | 130,55 | 134,46 | 126,58 | 129,52 | 0,12% | 6.109.336,00 |
| 10.03.2026 | 133,18 | 134,35 | 128,27 | 129,36 | -3,10% | 6.909.601,00 |
| 09.03.2026 | 128,51 | 134,79 | 127,66 | 133,50 | 2,53% | 9.121.323,00 |
| 06.03.2026 | 130,71 | 135,02 | 128,01 | 130,20 | -3,41% | 15.243.285,00 |
| 05.03.2026 | 128,43 | 135,96 | 128,43 | 134,79 | 3,96% | 13.035.195,00 |
| 04.03.2026 | 122,25 | 130,25 | 121,50 | 129,65 | 6,38% | 11.325.972,00 |
| 03.03.2026 | 114,95 | 122,03 | 112,45 | 121,87 | 2,09% | 11.914.671,00 |
| 02.03.2026 | 115,80 | 120,24 | 114,37 | 119,38 | -1,12% | 8.136.832,00 |
| 27.02.2026 | 123,48 | 123,93 | 118,56 | 120,73 | -4,14% | 9.771.586,00 |
| 26.02.2026 | 121,49 | 126,00 | 120,75 | 125,94 | 4,68% | 11.975.865,00 |
| 25.02.2026 | 117,96 | 123,77 | 117,64 | 120,31 | 2,89% | 10.117.668,00 |
| 24.02.2026 | 117,00 | 120,28 | 115,70 | 116,93 | -0,30% | 11.116.840,00 |
| 23.02.2026 | 123,94 | 124,40 | 115,88 | 117,28 | -7,07% | 12.527.890,00 |
| 20.02.2026 | 122,26 | 131,01 | 120,74 | 126,20 | 1,94% | 14.547.578,00 |
| 19.02.2026 | 120,13 | 124,65 | 119,62 | 123,80 | 1,78% | 12.208.744,00 |
| 18.02.2026 | 113,01 | 124,73 | 112,49 | 121,64 | 7,13% | 18.376.481,00 |
| 17.02.2026 | 112,50 | 116,63 | 110,91 | 113,54 | 0,75% | 14.540.449,00 |
| 13.02.2026 | 110,21 | 113,39 | 107,43 | 112,70 | 1,84% | 18.849.882,00 |
| 12.02.2026 | 120,69 | 121,00 | 104,92 | 110,66 | -6,78% | 36.180.595,00 |
| 11.02.2026 | 138,90 | 139,10 | 109,60 | 118,71 | -6,70% | 53.119.522,00 |
| 10.02.2026 | 122,69 | 128,82 | 122,69 | 127,24 | 7,47% | 26.542.151,00 |
| 09.02.2026 | 112,67 | 120,08 | 110,88 | 118,40 | 5,67% | 13.752.963,00 |
| 06.02.2026 | 111,75 | 115,04 | 109,78 | 112,05 | 0,73% | 12.098.278,00 |
| 05.02.2026 | 112,60 | 115,72 | 108,79 | 111,24 | -2,44% | 17.696.333,00 |
| 04.02.2026 | 116,01 | 116,40 | 109,89 | 114,02 | -4,42% | 20.745.897,00 |
| 03.02.2026 | 131,30 | 131,66 | 117,50 | 119,29 | -9,77% | 25.679.830,00 |
| 02.02.2026 | 132,00 | 136,62 | 130,48 | 132,20 | 0,74% | 12.194.414,00 |
| 30.01.2026 | 140,47 | 141,50 | 130,43 | 131,23 | -8,64% | 13.496.396,00 |
| 29.01.2026 | 142,40 | 144,14 | 137,43 | 143,64 | 3,40% | 12.749.255,00 |
| 28.01.2026 | 138,72 | 141,66 | 137,68 | 138,92 | 1,03% | 8.706.762,00 |
| 27.01.2026 | 137,25 | 138,13 | 135,30 | 137,50 | 0,87% | 7.080.691,00 |
| 26.01.2026 | 136,73 | 138,18 | 135,84 | 136,31 | -0,97% | 6.522.669,00 |
| 22.01.2026 | 141,79 | 144,19 | 137,24 | 137,64 | -0,65% | 9.535.624,00 |
| 21.01.2026 | 145,55 | 146,10 | 137,69 | 138,54 | -4,12% | 15.770.753,00 |
| 20.01.2026 | 150,08 | 151,72 | 143,87 | 144,50 | -7,26% | 12.980.915,00 |
| 16.01.2026 | 159,90 | 159,92 | 155,57 | 155,81 | -1,38% | 8.149.305,00 |
| 15.01.2026 | 159,65 | 161,29 | 157,36 | 157,99 | 0,30% | 4.849.710,00 |
| 14.01.2026 | 165,16 | 165,16 | 153,78 | 157,51 | -5,93% | 10.228.885,00 |
| 13.01.2026 | 168,08 | 170,90 | 164,70 | 167,44 | -0,29% | 4.745.205,00 |
| 12.01.2026 | 162,53 | 168,52 | 160,72 | 167,93 | 2,10% | 5.580.422,00 |
| 09.01.2026 | 168,01 | 168,91 | 163,03 | 164,48 | -2,26% | 4.916.812,00 |
| 08.01.2026 | 167,80 | 168,41 | 163,63 | 168,28 | 0,92% | 4.080.584,00 |
| 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 |