141,860€
-1,42%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 124,04 | 124,06 | 121,32 | 121,32 | -1,49% | 110,00 |
| 11.09.2025 | 121,50 | 124,45 | 120,60 | 123,16 | 1,17% | 16,00 |
| 10.09.2025 | 121,74 | 121,74 | 121,74 | 121,74 | -0,73% | - |
| 09.09.2025 | 124,47 | 125,70 | 121,93 | 122,63 | -0,74% | 140,00 |
| 08.09.2025 | 125,55 | 126,60 | 122,71 | 123,54 | -1,17% | 30,00 |
| 05.09.2025 | 123,18 | 125,00 | 123,18 | 125,00 | 4,85% | 186,00 |
| 04.09.2025 | 119,22 | 119,22 | 119,22 | 119,22 | -0,52% | - |
| 03.09.2025 | 118,72 | 119,84 | 118,72 | 119,84 | 1,46% | 23,00 |
| 02.09.2025 | 121,00 | 121,00 | 114,84 | 118,12 | -2,06% | 838,00 |
| 01.09.2025 | 119,80 | 120,60 | 119,44 | 120,60 | 0,52% | 94,00 |
| 29.08.2025 | 120,46 | 122,16 | 119,70 | 119,98 | -1,36% | 42,00 |
| 28.08.2025 | 119,22 | 121,70 | 119,22 | 121,64 | 1,50% | 152,00 |
| 27.08.2025 | 120,62 | 120,80 | 119,84 | 119,84 | -0,05% | 52,00 |
| 26.08.2025 | 121,60 | 121,60 | 119,68 | 119,90 | -1,37% | 160,00 |
| 25.08.2025 | 121,10 | 122,60 | 120,42 | 121,56 | 2,00% | 371,00 |
| 22.08.2025 | 117,72 | 119,18 | 116,24 | 119,18 | 1,83% | 307,00 |
| 21.08.2025 | 118,74 | 118,74 | 116,64 | 117,04 | 0,53% | 334,00 |
| 20.08.2025 | 117,74 | 117,74 | 116,30 | 116,42 | -3,45% | 7.790,00 |
| 19.08.2025 | 121,66 | 121,86 | 120,58 | 120,58 | -1,24% | 175,00 |
| 18.08.2025 | 120,14 | 122,10 | 119,84 | 122,10 | 0,83% | 542,00 |
| 15.08.2025 | 123,00 | 123,64 | 120,18 | 121,10 | -1,98% | 2.881,00 |
| 14.08.2025 | 127,72 | 129,16 | 122,96 | 123,54 | -4,05% | 2.602,00 |