94,755€
1,08%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 94,29 | 97,10 | 93,92 | 93,92 | 0,19% | 194,00 |
| 05.02.2026 | 96,37 | 97,51 | 93,74 | 93,74 | -0,91% | 451,00 |
| 04.02.2026 | 100,02 | 102,46 | 93,37 | 94,60 | -5,04% | 1.413,00 |
| 03.02.2026 | 112,32 | 113,22 | 99,62 | 99,62 | -10,69% | 1.186,00 |
| 02.02.2026 | 107,00 | 115,16 | 107,00 | 111,54 | -1,59% | 360,00 |
| 30.01.2026 | 118,56 | 118,56 | 113,34 | 113,34 | -4,60% | 437,00 |
| 29.01.2026 | 116,06 | 119,22 | 116,06 | 118,80 | 2,52% | 2.587,00 |
| 28.01.2026 | 115,34 | 116,38 | 115,10 | 115,88 | 1,44% | 255,00 |
| 27.01.2026 | 114,94 | 116,46 | 113,78 | 114,24 | -0,14% | 392,00 |
| 26.01.2026 | 113,92 | 114,92 | 113,92 | 114,40 | -2,44% | 80,00 |
| 23.01.2026 | 118,48 | 118,48 | 115,00 | 117,26 | -0,63% | 306,00 |
| 22.01.2026 | 120,46 | 121,80 | 117,76 | 118,00 | -1,86% | 1.094,00 |
| 21.01.2026 | 123,72 | 123,92 | 118,14 | 120,24 | -2,23% | 477,00 |
| 20.01.2026 | 129,22 | 129,22 | 122,98 | 122,98 | -6,95% | 439,00 |
| 19.01.2026 | 129,00 | 132,20 | 129,00 | 132,16 | -2,85% | 284,00 |
| 16.01.2026 | 135,96 | 136,04 | 134,44 | 136,04 | -1,02% | 42,00 |
| 15.01.2026 | 134,72 | 137,44 | 134,72 | 137,44 | 3,18% | 322,00 |
| 14.01.2026 | 142,60 | 142,68 | 133,20 | 133,20 | -6,24% | 1.267,00 |
| 13.01.2026 | 142,98 | 144,44 | 142,06 | 142,06 | 0,57% | 336,00 |
| 12.01.2026 | 140,32 | 141,42 | 137,86 | 141,26 | -0,52% | 2.974,00 |
| 09.01.2026 | 143,30 | 145,00 | 142,00 | 142,00 | -0,34% | 487,00 |
| 08.01.2026 | 141,22 | 144,50 | 141,22 | 142,48 | -0,99% | 290,00 |
| 07.01.2026 | 142,76 | 143,90 | 142,10 | 143,90 | 0,49% | 90,00 |
| 06.01.2026 | 139,86 | 143,20 | 138,98 | 143,20 | 4,04% | 80,00 |
| 05.01.2026 | 133,98 | 137,64 | 133,98 | 137,64 | 2,72% | 237,00 |
| 02.01.2026 | 137,86 | 137,86 | 132,94 | 134,00 | -5,49% | 403,00 |
| 30.12.2025 | 141,78 | 141,78 | 141,78 | 141,78 | -0,80% | 100,00 |
| 29.12.2025 | 143,80 | 144,82 | 142,92 | 142,92 | -0,21% | 538,00 |
| 23.12.2025 | 144,30 | 144,30 | 143,22 | 143,22 | -1,02% | 25,00 |
| 22.12.2025 | 145,06 | 145,28 | 144,70 | 144,70 | 1,49% | 70,00 |
| 19.12.2025 | 142,12 | 142,58 | 142,12 | 142,58 | -1,45% | 60,00 |
| 18.12.2025 | 138,16 | 147,04 | 138,16 | 144,68 | 2,15% | 1.255,00 |
| 17.12.2025 | 138,20 | 141,64 | 138,20 | 141,64 | 6,50% | 125,00 |
| 16.12.2025 | 133,00 | 133,00 | 133,00 | 133,00 | -5,35% | - |
| 15.12.2025 | 139,60 | 140,52 | 139,60 | 140,52 | 1,69% | 130,00 |
| 12.12.2025 | 140,70 | 142,00 | 137,84 | 138,18 | -0,46% | 324,00 |
| 11.12.2025 | 141,12 | 142,76 | 138,82 | 138,82 | 1,74% | 456,00 |
| 10.12.2025 | 136,82 | 137,62 | 136,44 | 136,44 | -1,74% | 395,00 |
| 09.12.2025 | 134,96 | 138,86 | 134,86 | 138,86 | 0,87% | 265,00 |
| 08.12.2025 | 139,32 | 139,32 | 137,66 | 137,66 | -1,26% | 210,00 |
| 05.12.2025 | 139,14 | 140,56 | 139,10 | 139,42 | 2,41% | 590,00 |
| 04.12.2025 | 136,44 | 136,44 | 136,14 | 136,14 | -1,05% | 100,00 |
| 03.12.2025 | 135,02 | 137,58 | 135,02 | 137,58 | 1,12% | 120,00 |
| 02.12.2025 | 127,70 | 136,06 | 127,70 | 136,06 | 5,49% | 518,00 |
| 01.12.2025 | 133,60 | 133,60 | 128,98 | 128,98 | -7,45% | 127,00 |
| 28.11.2025 | 138,40 | 139,36 | 138,40 | 139,36 | 1,71% | 15,00 |
| 27.11.2025 | 137,02 | 137,02 | 137,02 | 137,02 | -0,35% | - |
| 26.11.2025 | 135,70 | 139,68 | 135,70 | 137,50 | 2,23% | 171,00 |
| 25.11.2025 | 133,70 | 135,00 | 133,70 | 134,50 | -0,13% | 139,00 |
| 24.11.2025 | 128,36 | 134,68 | 128,36 | 134,68 | 4,71% | 202,00 |
| 21.11.2025 | 125,82 | 128,62 | 124,00 | 128,62 | 0,86% | 1.486,00 |
| 20.11.2025 | 129,70 | 133,00 | 127,52 | 127,52 | 0,47% | 2.249,00 |
| 19.11.2025 | 119,74 | 126,92 | 119,74 | 126,92 | 7,47% | 518,00 |
| 18.11.2025 | 118,50 | 119,86 | 118,10 | 118,10 | -1,57% | 391,00 |
| 17.11.2025 | 126,06 | 126,06 | 119,98 | 119,98 | -4,87% | 339,00 |
| 14.11.2025 | 124,20 | 128,00 | 120,36 | 126,12 | 1,14% | 479,00 |
| 13.11.2025 | 135,78 | 135,78 | 124,70 | 124,70 | -8,25% | 3.147,00 |
| 12.11.2025 | 137,30 | 137,30 | 135,92 | 135,92 | 0,50% | 55,00 |
| 11.11.2025 | 135,22 | 135,24 | 135,22 | 135,24 | -1,67% | 358,00 |
| 10.11.2025 | 136,10 | 137,64 | 136,10 | 137,54 | 5,80% | 220,00 |
| 07.11.2025 | 135,56 | 135,56 | 126,98 | 130,00 | -4,36% | 1.669,00 |
| 06.11.2025 | 140,72 | 140,72 | 135,92 | 135,92 | -4,62% | 43,00 |
| 05.11.2025 | 139,70 | 142,50 | 135,94 | 142,50 | -1,47% | 623,00 |
| 04.11.2025 | 145,00 | 148,98 | 139,92 | 144,62 | -2,57% | 5.669,00 |
| 03.11.2025 | 149,70 | 152,90 | 147,74 | 148,44 | -1,04% | 513,00 |
| 31.10.2025 | 151,44 | 155,00 | 150,00 | 150,00 | -0,39% | 142,00 |
| 30.10.2025 | 153,20 | 154,80 | 150,58 | 150,58 | -2,20% | 541,00 |
| 29.10.2025 | 153,34 | 156,22 | 153,00 | 153,96 | 1,14% | 5.322,00 |
| 28.10.2025 | 150,04 | 152,22 | 148,00 | 152,22 | 1,22% | 313,00 |
| 27.10.2025 | 152,00 | 152,30 | 149,16 | 150,38 | 1,01% | 2.976,00 |
| 24.10.2025 | 143,70 | 149,06 | 143,70 | 148,88 | 6,12% | 731,00 |
| 23.10.2025 | 139,10 | 140,42 | 139,10 | 140,30 | -0,24% | 100,00 |
| 22.10.2025 | 139,72 | 141,88 | 139,72 | 140,64 | 0,66% | 767,00 |
| 21.10.2025 | 141,44 | 142,72 | 139,72 | 139,72 | -0,89% | 181,00 |
| 20.10.2025 | 135,18 | 140,98 | 135,18 | 140,98 | 4,99% | 7,00 |
| 17.10.2025 | 132,64 | 134,28 | 128,72 | 134,28 | -0,80% | 345,00 |
| 16.10.2025 | 133,70 | 135,36 | 133,70 | 135,36 | 0,49% | 30,00 |
| 15.10.2025 | 131,92 | 136,10 | 131,92 | 134,70 | 2,29% | 139,00 |
| 14.10.2025 | 130,86 | 131,68 | 129,82 | 131,68 | -0,44% | 47,00 |
| 13.10.2025 | 134,28 | 134,28 | 130,98 | 132,26 | 1,74% | 619,00 |
| 10.10.2025 | 141,06 | 141,06 | 130,00 | 130,00 | -7,57% | 560,00 |
| 09.10.2025 | 142,90 | 144,44 | 140,64 | 140,64 | -1,12% | 212,00 |
| 08.10.2025 | 138,32 | 143,20 | 138,32 | 142,24 | 2,49% | 12.611,00 |
| 07.10.2025 | 140,20 | 141,60 | 138,18 | 138,78 | -1,85% | 218,00 |
| 06.10.2025 | 137,50 | 143,50 | 137,50 | 141,40 | 2,90% | 8.143,00 |
| 03.10.2025 | 128,52 | 137,42 | 128,52 | 137,42 | 8,05% | 3.607,00 |
| 02.10.2025 | 128,28 | 128,28 | 127,18 | 127,18 | 1,08% | 20,00 |
| 01.10.2025 | 124,64 | 126,28 | 124,64 | 125,82 | 0,05% | 880,00 |
| 30.09.2025 | 125,50 | 125,92 | 125,38 | 125,76 | -1,24% | 310,00 |
| 29.09.2025 | 119,18 | 127,34 | 119,18 | 127,34 | 6,36% | 411,00 |
| 26.09.2025 | 122,90 | 123,50 | 119,72 | 119,72 | -2,35% | 131,00 |
| 25.09.2025 | 125,84 | 126,70 | 122,60 | 122,60 | -4,11% | 303,00 |
| 24.09.2025 | 126,48 | 128,18 | 126,48 | 127,86 | -1,16% | 75,00 |
| 23.09.2025 | 132,52 | 135,00 | 129,36 | 129,36 | -3,74% | 338,00 |
| 22.09.2025 | 129,72 | 134,38 | 128,52 | 134,38 | 3,16% | 515,00 |
| 19.09.2025 | 128,24 | 130,80 | 128,24 | 130,26 | 1,24% | 183,00 |
| 18.09.2025 | 125,70 | 129,10 | 125,70 | 128,66 | 3,18% | 339,00 |
| 17.09.2025 | 123,18 | 124,70 | 122,98 | 124,70 | 0,99% | 259,00 |
| 16.09.2025 | 126,28 | 126,28 | 123,48 | 123,48 | -0,24% | 101,00 |
| 15.09.2025 | 123,50 | 123,78 | 122,00 | 123,78 | 2,03% | 247,00 |