97,095€
0,40%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 96,17 | 97,89 | 95,98 | 97,89 | 1,22% | 853,00 |
| 26.06.2025 | 97,28 | 97,28 | 96,71 | 96,71 | -0,26% | 117,00 |
| 25.06.2025 | 98,74 | 99,29 | 96,96 | 96,96 | -2,13% | 648,00 |
| 24.06.2025 | 96,64 | 99,07 | 95,78 | 99,07 | 4,94% | 1.390,00 |
| 23.06.2025 | 92,49 | 94,41 | 92,49 | 94,41 | 1,22% | 105,00 |
| 20.06.2025 | 91,45 | 93,27 | 91,45 | 93,27 | 1,97% | 164,00 |
| 19.06.2025 | 92,34 | 92,34 | 91,47 | 91,47 | -0,94% | 153,00 |
| 18.06.2025 | 91,71 | 92,34 | 91,71 | 92,34 | 0,41% | 410,00 |
| 17.06.2025 | 91,76 | 91,96 | 91,76 | 91,96 | -2,52% | 40,00 |
| 16.06.2025 | 90,97 | 94,34 | 90,97 | 94,34 | 2,10% | 40,00 |
| 13.06.2025 | 91,92 | 92,40 | 91,79 | 92,40 | -3,04% | 10,00 |
| 12.06.2025 | 98,09 | 99,80 | 95,30 | 95,30 | -5,74% | 265,00 |
| 11.06.2025 | 96,46 | 101,10 | 96,46 | 101,10 | 5,84% | 767,00 |
| 10.06.2025 | 93,99 | 95,64 | 93,99 | 95,52 | -0,45% | 211,00 |
| 09.06.2025 | 96,62 | 98,55 | 94,65 | 95,95 | -2,00% | 497,00 |
| 06.06.2025 | 91,33 | 97,91 | 91,33 | 97,91 | 8,79% | 446,00 |
| 05.06.2025 | 90,00 | 90,00 | 90,00 | 90,00 | -0,66% | 50,00 |
| 04.06.2025 | 92,29 | 92,74 | 90,54 | 90,60 | -2,25% | 2.032,00 |
| 03.06.2025 | 91,88 | 93,53 | 91,06 | 92,69 | -1,45% | 327,00 |
| 02.06.2025 | 93,45 | 94,05 | 93,45 | 94,05 | 0,56% | 37,00 |
| 30.05.2025 | 93,21 | 93,53 | 93,21 | 93,53 | -1,71% | - |
| 29.05.2025 | 99,50 | 99,50 | 95,16 | 95,16 | 1,44% | 360,00 |
| 28.05.2025 | 95,00 | 95,07 | 93,48 | 93,81 | -0,18% | 397,00 |
| 27.05.2025 | 90,01 | 94,44 | 90,01 | 93,98 | 1,42% | 1.835,00 |
| 26.05.2025 | 91,35 | 93,04 | 91,34 | 92,66 | 3,01% | 289,00 |
| 23.05.2025 | 90,45 | 91,59 | 89,95 | 89,95 | -1,15% | 240,00 |
| 22.05.2025 | 89,62 | 91,00 | 89,62 | 91,00 | -1,88% | 110,00 |
| 21.05.2025 | 92,57 | 93,94 | 92,57 | 92,74 | -2,99% | 21,00 |
| 20.05.2025 | 95,63 | 95,63 | 95,60 | 95,60 | -0,27% | 10,00 |
| 19.05.2025 | 95,71 | 96,51 | 94,91 | 95,86 | -3,23% | 235,00 |
| 16.05.2025 | 97,25 | 99,97 | 97,25 | 99,06 | 2,23% | 170,00 |
| 15.05.2025 | 98,67 | 98,67 | 96,90 | 96,90 | -1,10% | 315,00 |
| 14.05.2025 | 95,91 | 97,98 | 95,91 | 97,98 | 3,67% | 70,00 |
| 13.05.2025 | 94,23 | 94,59 | 92,78 | 94,51 | -0,52% | 242,00 |
| 12.05.2025 | 85,28 | 95,00 | 84,01 | 95,00 | 12,35% | 4.317,00 |
| 09.05.2025 | 83,30 | 84,56 | 83,30 | 84,56 | 2,37% | 149,00 |
| 08.05.2025 | 85,35 | 87,81 | 77,00 | 82,60 | -1,61% | 1.115,00 |
| 07.05.2025 | 84,28 | 84,89 | 83,82 | 83,95 | -2,17% | 716,00 |
| 06.05.2025 | 85,81 | 85,81 | 85,81 | 85,81 | -2,40% | - |
| 05.05.2025 | 87,30 | 88,00 | 85,27 | 87,92 | 1,79% | 462,00 |
| 02.05.2025 | 85,19 | 86,37 | 85,19 | 86,37 | 0,66% | 70,00 |
| 30.04.2025 | 85,80 | 86,71 | 85,80 | 85,80 | -1,73% | 715,00 |
| 29.04.2025 | 86,00 | 87,31 | 85,95 | 87,31 | 1,09% | 591,00 |
| 28.04.2025 | 85,40 | 86,37 | 84,77 | 86,37 | 1,02% | 632,00 |
| 25.04.2025 | 84,45 | 86,00 | 84,38 | 85,50 | 3,26% | 296,00 |
| 24.04.2025 | 80,32 | 82,80 | 79,44 | 82,80 | 2,41% | 356,00 |
| 23.04.2025 | 77,50 | 80,85 | 77,50 | 80,85 | 7,61% | 188,00 |
| 22.04.2025 | 71,11 | 75,13 | 70,55 | 75,13 | 2,48% | 449,00 |
| 17.04.2025 | 74,15 | 74,97 | 73,31 | 73,31 | 2,27% | 270,00 |
| 16.04.2025 | 70,60 | 71,80 | 70,59 | 71,68 | -3,33% | 713,00 |
| 15.04.2025 | 72,40 | 74,19 | 72,22 | 74,15 | 0,88% | 373,00 |
| 14.04.2025 | 75,10 | 76,06 | 72,80 | 73,50 | 1,14% | 168,00 |
| 11.04.2025 | 75,97 | 76,77 | 69,98 | 72,67 | -4,00% | 480,00 |
| 10.04.2025 | 82,20 | 83,10 | 72,58 | 75,70 | -8,11% | 2.683,00 |
| 09.04.2025 | 67,10 | 83,00 | 67,10 | 82,38 | 16,80% | 4.947,00 |
| 08.04.2025 | 73,30 | 78,67 | 69,00 | 70,53 | -2,43% | 5.358,00 |
| 07.04.2025 | 68,00 | 73,93 | 58,91 | 72,29 | 5,59% | 3.967,00 |
| 04.04.2025 | 73,91 | 74,58 | 64,50 | 68,46 | -9,40% | 2.357,00 |
| 03.04.2025 | 86,01 | 86,01 | 74,53 | 75,56 | -16,04% | 1.624,00 |
| 02.04.2025 | 89,99 | 90,00 | 88,32 | 90,00 | -1,57% | 2.765,00 |
| 01.04.2025 | 87,23 | 91,44 | 87,23 | 91,44 | 5,10% | 120,00 |
| 31.03.2025 | 87,80 | 87,80 | 83,91 | 87,00 | -2,43% | 6.481,00 |
| 28.03.2025 | 93,76 | 93,83 | 89,07 | 89,17 | -5,04% | 460,00 |
| 27.03.2025 | 96,00 | 96,12 | 93,90 | 93,90 | -2,59% | 650,00 |
| 26.03.2025 | 101,54 | 101,54 | 96,40 | 96,40 | -5,02% | 10.283,00 |
| 25.03.2025 | 101,20 | 102,30 | 100,02 | 101,50 | 0,50% | 2.011,00 |
| 24.03.2025 | 97,00 | 102,00 | 97,00 | 101,00 | 6,26% | 12.920,00 |
| 21.03.2025 | 94,80 | 95,05 | 94,73 | 95,05 | -0,99% | 106,00 |
| 20.03.2025 | 94,03 | 96,00 | 91,01 | 96,00 | 2,63% | 295,00 |
| 19.03.2025 | 85,88 | 93,54 | 85,88 | 93,54 | 7,47% | 162,00 |
| 18.03.2025 | 87,90 | 88,46 | 87,04 | 87,04 | -2,37% | 160,00 |
| 17.03.2025 | 87,30 | 90,02 | 86,97 | 89,15 | 2,31% | 674,00 |
| 14.03.2025 | 84,23 | 87,30 | 84,23 | 87,14 | 3,49% | 1.131,00 |
| 13.03.2025 | 87,95 | 89,46 | 82,00 | 84,20 | -5,86% | 321,00 |
| 12.03.2025 | 84,92 | 89,97 | 84,92 | 89,44 | 4,00% | 324,00 |
| 10.03.2025 | 90,21 | 90,90 | 85,01 | 86,00 | -6,01% | 2.578,00 |
| 07.03.2025 | 94,69 | 95,43 | 88,00 | 91,50 | -3,63% | 950,00 |
| 06.03.2025 | 97,67 | 100,52 | 94,05 | 94,95 | -1,82% | 2.265,00 |
| 05.03.2025 | 97,88 | 99,95 | 96,45 | 96,71 | 1,16% | 616,00 |
| 04.03.2025 | 100,86 | 100,98 | 93,32 | 95,60 | -4,38% | 850,00 |
| 03.03.2025 | 108,20 | 109,08 | 99,98 | 99,98 | -4,78% | 496,00 |
| 28.02.2025 | 107,32 | 107,32 | 105,00 | 105,00 | -4,89% | 823,00 |
| 27.02.2025 | 108,64 | 110,40 | 107,38 | 110,40 | 1,92% | 565,00 |
| 26.02.2025 | 105,82 | 108,98 | 105,82 | 108,32 | 3,64% | 825,00 |
| 25.02.2025 | 109,48 | 109,50 | 102,00 | 104,52 | -5,00% | 2.067,00 |
| 24.02.2025 | 110,14 | 112,50 | 109,00 | 110,02 | -0,88% | 635,00 |
| 21.02.2025 | 117,40 | 119,28 | 111,00 | 111,00 | -3,83% | 854,00 |
| 20.02.2025 | 120,98 | 121,90 | 115,42 | 115,42 | -5,63% | 250,00 |
| 19.02.2025 | 122,90 | 124,36 | 122,30 | 122,30 | 0,15% | 51,00 |
| 18.02.2025 | 120,90 | 123,36 | 120,90 | 122,12 | 1,58% | 187,00 |
| 17.02.2025 | 123,60 | 123,60 | 120,22 | 120,22 | -1,26% | 482,00 |
| 14.02.2025 | 121,68 | 122,10 | 120,34 | 121,76 | 0,78% | 719,00 |
| 13.02.2025 | 117,02 | 122,58 | 115,40 | 120,82 | 2,90% | 475,00 |
| 12.02.2025 | 119,18 | 119,18 | 113,10 | 117,42 | -3,01% | 1.744,00 |
| 11.02.2025 | 117,46 | 121,06 | 106,00 | 121,06 | 2,91% | 5.124,00 |
| 10.02.2025 | 114,74 | 118,50 | 114,72 | 117,64 | 3,47% | 5.430,00 |
| 07.02.2025 | 113,90 | 115,30 | 113,16 | 113,70 | -0,04% | 667,00 |
| 06.02.2025 | 117,34 | 118,28 | 113,14 | 113,74 | -1,22% | 743,00 |
| 05.02.2025 | 113,88 | 115,14 | 113,86 | 115,14 | -0,02% | 102,00 |
| 04.02.2025 | 112,00 | 115,16 | 112,00 | 115,16 | 6,14% | 6.800,00 |