65,875€
1,35%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 65,35 | 65,96 | 64,25 | 65,90 | 1,38% | 160,00 |
| 13.09.2024 | 64,15 | 66,00 | 64,15 | 65,00 | 0,00% | 550,00 |
| 12.09.2024 | 64,50 | 65,00 | 64,50 | 65,00 | 5,69% | 30,00 |
| 11.09.2024 | 61,49 | 62,10 | 58,95 | 61,50 | 0,02% | 650,00 |
| 10.09.2024 | 61,63 | 61,63 | 61,49 | 61,49 | -0,36% | 60,00 |
| 09.09.2024 | 60,58 | 62,32 | 60,36 | 61,71 | 2,20% | 198,00 |
| 06.09.2024 | 62,46 | 62,96 | 60,38 | 60,38 | -4,10% | 42,00 |
| 05.09.2024 | 62,95 | 62,96 | 62,08 | 62,96 | -2,13% | 410,00 |
| 04.09.2024 | 63,58 | 64,33 | 63,53 | 64,33 | -2,10% | 497,00 |
| 03.09.2024 | 66,17 | 66,28 | 65,71 | 65,71 | -0,76% | 60,00 |
| 02.09.2024 | 66,25 | 66,25 | 66,21 | 66,21 | -0,47% | 31,00 |
| 30.08.2024 | 66,22 | 66,86 | 66,22 | 66,52 | -0,73% | 98,00 |
| 29.08.2024 | 64,00 | 67,01 | 63,10 | 67,01 | 1,90% | 1.219,00 |
| 28.08.2024 | 66,47 | 66,47 | 65,76 | 65,76 | -1,22% | 70,00 |
| 27.08.2024 | 66,91 | 66,91 | 66,57 | 66,57 | -1,70% | 830,00 |
| 26.08.2024 | 67,66 | 68,15 | 67,66 | 67,72 | -0,41% | 594,00 |
| 23.08.2024 | 67,01 | 68,00 | 66,45 | 68,00 | -0,73% | 450,00 |
| 22.08.2024 | 67,99 | 68,50 | 67,99 | 68,50 | 1,35% | 200,00 |
| 21.08.2024 | 67,17 | 68,08 | 66,50 | 67,59 | 0,28% | 555,00 |
| 20.08.2024 | 67,37 | 67,40 | 65,76 | 67,40 | -0,46% | 385,00 |
| 19.08.2024 | 67,75 | 67,77 | 67,00 | 67,71 | -0,65% | 425,00 |
| 16.08.2024 | 68,16 | 68,55 | 67,26 | 68,15 | 0,22% | 544,00 |
| 15.08.2024 | 65,19 | 68,00 | 64,85 | 68,00 | 5,07% | 1.385,00 |
| 14.08.2024 | 63,21 | 64,72 | 63,05 | 64,72 | 1,75% | 109,00 |
| 13.08.2024 | 62,42 | 63,61 | 62,16 | 63,61 | 2,07% | 146,00 |
| 12.08.2024 | 63,07 | 63,63 | 62,32 | 62,32 | -1,27% | 2.591,00 |
| 09.08.2024 | 62,58 | 63,12 | 62,00 | 63,12 | 0,83% | 2.152,00 |
| 08.08.2024 | 57,65 | 62,60 | 57,58 | 62,60 | 1,56% | 1.196,00 |
| 07.08.2024 | 49,39 | 61,90 | 49,39 | 61,64 | 24,64% | 1.551,00 |
| 06.08.2024 | 49,83 | 49,83 | 48,24 | 49,46 | 2,26% | 1.807,00 |
| 05.08.2024 | 48,20 | 48,36 | 44,45 | 48,36 | -2,77% | 1.636,00 |
| 02.08.2024 | 52,70 | 52,70 | 48,67 | 49,74 | -6,13% | 239,00 |
| 01.08.2024 | 57,62 | 57,62 | 52,99 | 52,99 | -5,04% | 139,00 |
| 31.07.2024 | 55,50 | 55,80 | 55,50 | 55,80 | 0,96% | 17,00 |
| 30.07.2024 | 55,44 | 55,44 | 54,95 | 55,27 | -0,63% | 225,00 |
| 29.07.2024 | 55,33 | 55,62 | 55,31 | 55,62 | -1,57% | 87,00 |
| 26.07.2024 | 54,94 | 56,51 | 54,94 | 56,51 | 4,13% | 105,00 |
| 25.07.2024 | 55,39 | 55,39 | 53,80 | 54,27 | -2,13% | 773,00 |
| 24.07.2024 | 56,32 | 56,80 | 55,45 | 55,45 | -4,40% | 151,00 |
| 23.07.2024 | 57,02 | 58,00 | 57,02 | 58,00 | 1,05% | 69,00 |
| 22.07.2024 | 57,88 | 58,48 | 57,40 | 57,40 | -1,17% | 476,00 |
| 19.07.2024 | 58,25 | 58,69 | 56,96 | 58,08 | -2,92% | 1.102,00 |
| 18.07.2024 | 60,03 | 60,46 | 59,50 | 59,83 | 1,93% | 460,00 |
| 17.07.2024 | 63,36 | 63,40 | 58,70 | 58,70 | -8,24% | 606,00 |
| 16.07.2024 | 59,21 | 63,97 | 59,00 | 63,97 | 8,06% | 396,00 |
| 15.07.2024 | 59,49 | 59,70 | 58,98 | 59,20 | -1,17% | 473,00 |
| 12.07.2024 | 59,74 | 59,90 | 59,74 | 59,90 | -1,09% | - |
| 11.07.2024 | 60,13 | 60,92 | 59,59 | 60,56 | 0,43% | 636,00 |
| 10.07.2024 | 61,06 | 61,65 | 60,30 | 60,30 | -2,43% | 635,00 |
| 09.07.2024 | 61,80 | 61,80 | 61,63 | 61,80 | -0,79% | 115,00 |
| 08.07.2024 | 61,79 | 62,29 | 61,79 | 62,29 | -0,34% | 115,00 |
| 05.07.2024 | 61,84 | 62,50 | 61,80 | 62,50 | 1,25% | 460,00 |
| 04.07.2024 | 61,80 | 62,31 | 61,73 | 61,73 | -0,34% | 110,00 |
| 03.07.2024 | 61,59 | 61,94 | 61,59 | 61,94 | 3,23% | 140,00 |
| 02.07.2024 | 59,83 | 60,05 | 59,40 | 60,00 | 0,33% | 1.760,00 |
| 01.07.2024 | 61,67 | 61,67 | 59,20 | 59,80 | -4,04% | 48,00 |
| 28.06.2024 | 62,32 | 62,32 | 62,32 | 62,32 | -0,11% | - |
| 27.06.2024 | 60,51 | 62,39 | 60,51 | 62,39 | 2,31% | 180,00 |
| 26.06.2024 | 60,56 | 60,98 | 60,56 | 60,98 | 1,19% | 70,00 |
| 25.06.2024 | 59,75 | 60,27 | 59,75 | 60,26 | 1,53% | 401,00 |
| 24.06.2024 | 61,01 | 61,14 | 59,35 | 59,35 | 0,10% | 794,00 |
| 21.06.2024 | 59,42 | 59,45 | 59,29 | 59,29 | -0,37% | 165,00 |
| 20.06.2024 | 60,44 | 60,44 | 59,51 | 59,51 | 1,64% | 740,00 |
| 19.06.2024 | 59,43 | 59,43 | 58,55 | 58,55 | -2,30% | 1.080,00 |
| 18.06.2024 | 61,90 | 62,41 | 59,79 | 59,93 | -2,41% | 825,00 |
| 17.06.2024 | 63,59 | 63,59 | 60,78 | 61,41 | -3,11% | 2.457,00 |
| 14.06.2024 | 60,90 | 63,47 | 60,90 | 63,38 | 4,47% | 1.570,00 |
| 13.06.2024 | 60,96 | 60,96 | 60,00 | 60,67 | -0,05% | 1.073,00 |
| 12.06.2024 | 58,84 | 60,77 | 58,84 | 60,70 | 1,97% | 902,00 |
| 11.06.2024 | 58,61 | 60,00 | 58,61 | 59,53 | 1,54% | 3.756,00 |
| 10.06.2024 | 57,24 | 58,63 | 56,89 | 58,63 | 2,72% | 434,00 |
| 07.06.2024 | 56,41 | 57,40 | 56,40 | 57,08 | 1,39% | 376,00 |
| 06.06.2024 | 55,92 | 56,30 | 55,56 | 56,30 | 0,52% | 192,00 |
| 05.06.2024 | 55,45 | 56,39 | 55,45 | 56,01 | 0,79% | 944,00 |
| 04.06.2024 | 54,21 | 55,57 | 54,21 | 55,57 | 1,87% | 125,00 |
| 03.06.2024 | 54,53 | 55,01 | 54,36 | 54,55 | 1,02% | 679,00 |
| 31.05.2024 | 53,54 | 54,45 | 53,50 | 54,00 | 0,60% | 795,00 |
| 30.05.2024 | 53,08 | 53,92 | 53,08 | 53,68 | -0,54% | 220,00 |
| 29.05.2024 | 53,16 | 53,97 | 52,83 | 53,97 | 0,71% | 131,00 |
| 28.05.2024 | 52,19 | 53,59 | 52,19 | 53,59 | 2,10% | 1.526,00 |
| 27.05.2024 | 52,77 | 53,14 | 52,26 | 52,49 | -0,66% | 306,00 |
| 24.05.2024 | 53,19 | 53,67 | 52,84 | 52,84 | -1,29% | 243,00 |
| 23.05.2024 | 54,65 | 55,25 | 53,42 | 53,53 | -1,31% | 911,00 |
| 22.05.2024 | 52,83 | 54,80 | 52,83 | 54,24 | 1,88% | 2.892,00 |
| 21.05.2024 | 54,03 | 54,70 | 53,00 | 53,24 | -1,83% | 1.430,00 |
| 20.05.2024 | 53,76 | 54,61 | 53,68 | 54,23 | 0,82% | 412,00 |
| 17.05.2024 | 53,31 | 53,86 | 53,22 | 53,79 | 0,35% | 1.106,00 |
| 16.05.2024 | 54,44 | 54,46 | 53,60 | 53,60 | -1,49% | 1.193,00 |
| 15.05.2024 | 54,13 | 54,41 | 53,46 | 54,41 | 1,91% | 1.522,00 |
| 14.05.2024 | 54,17 | 54,81 | 53,03 | 53,39 | -1,18% | 721,00 |
| 13.05.2024 | 55,08 | 55,28 | 54,03 | 54,03 | -1,44% | 6.069,00 |
| 10.05.2024 | 58,26 | 58,26 | 54,82 | 54,82 | -5,16% | 1.565,00 |
| 09.05.2024 | 58,29 | 59,62 | 57,80 | 57,80 | -1,55% | 1.791,00 |
| 08.05.2024 | 72,17 | 73,93 | 57,30 | 58,71 | -18,25% | 4.870,00 |
| 07.05.2024 | 72,00 | 72,55 | 71,04 | 71,82 | -0,25% | 617,00 |
| 06.05.2024 | 69,00 | 72,00 | 69,00 | 72,00 | 7,54% | 891,00 |
| 03.05.2024 | 67,53 | 67,55 | 66,95 | 66,95 | -0,61% | 290,00 |
| 02.05.2024 | 66,08 | 68,02 | 66,08 | 67,36 | -2,14% | 254,00 |
| 30.04.2024 | 67,49 | 68,83 | 66,88 | 68,83 | 2,92% | 424,00 |
| 29.04.2024 | 66,95 | 69,00 | 66,54 | 66,88 | 0,13% | 424,00 |