122,770€
-3,98%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 126,76 | 127,44 | 121,58 | 122,78 | -3,97% | 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 |
| 13.08.2025 | 128,00 | 128,76 | 128,00 | 128,76 | 1,32% | 41,00 |
| 12.08.2025 | 126,04 | 128,18 | 125,64 | 127,08 | -0,92% | 383,00 |
| 11.08.2025 | 128,26 | 130,14 | 127,06 | 128,26 | 0,60% | 479,00 |
| 08.08.2025 | 129,16 | 129,78 | 127,50 | 127,50 | -0,62% | 146,00 |
| 07.08.2025 | 131,92 | 134,60 | 128,30 | 128,30 | -1,69% | 2.469,00 |
| 06.08.2025 | 108,70 | 133,68 | 108,70 | 130,50 | 19,68% | 13.124,00 |
| 05.08.2025 | 107,66 | 109,04 | 107,20 | 109,04 | 0,52% | 196,00 |
| 04.08.2025 | 102,54 | 108,48 | 102,02 | 108,48 | 6,46% | 136,00 |
| 01.08.2025 | 105,56 | 105,58 | 100,00 | 101,90 | -3,87% | 1.385,00 |
| 31.07.2025 | 106,70 | 106,70 | 106,00 | 106,00 | -1,52% | 470,00 |
| 30.07.2025 | 108,74 | 109,22 | 107,64 | 107,64 | -0,52% | 130,00 |
| 29.07.2025 | 109,02 | 110,98 | 108,20 | 108,20 | -1,64% | 579,00 |
| 28.07.2025 | 106,70 | 110,00 | 106,70 | 110,00 | 2,96% | 567,00 |
| 25.07.2025 | 103,82 | 106,84 | 103,82 | 106,84 | 3,31% | 110,00 |
| 24.07.2025 | 103,52 | 103,52 | 103,30 | 103,42 | 0,88% | 103,00 |
| 23.07.2025 | 104,76 | 105,90 | 102,22 | 102,52 | -3,48% | 700,00 |
| 22.07.2025 | 108,92 | 110,18 | 105,00 | 106,22 | -3,80% | 275,00 |
| 21.07.2025 | 110,28 | 111,00 | 108,62 | 110,42 | 1,56% | 617,00 |
| 18.07.2025 | 109,00 | 110,58 | 108,72 | 108,72 | 1,04% | 103,00 |
| 17.07.2025 | 102,70 | 107,60 | 102,70 | 107,60 | 6,53% | 283,00 |
| 16.07.2025 | 97,71 | 101,00 | 97,71 | 101,00 | 0,84% | 92,00 |
| 15.07.2025 | 99,38 | 100,16 | 99,34 | 100,16 | 0,53% | 193,00 |
| 14.07.2025 | 95,10 | 101,04 | 95,10 | 99,63 | 3,78% | 993,00 |
| 11.07.2025 | 97,34 | 97,34 | 96,00 | 96,00 | -2,37% | 1.039,00 |
| 10.07.2025 | 97,91 | 98,33 | 97,00 | 98,33 | 1,78% | 236,00 |
| 09.07.2025 | 95,25 | 97,00 | 95,25 | 96,61 | -2,13% | 451,00 |
| 08.07.2025 | 99,21 | 99,21 | 98,71 | 98,71 | 0,22% | 10,00 |
| 07.07.2025 | 97,67 | 98,49 | 97,67 | 98,49 | -0,59% | 20,00 |
| 04.07.2025 | 99,26 | 100,00 | 99,07 | 99,07 | -0,63% | 339,00 |
| 03.07.2025 | 96,54 | 100,00 | 96,53 | 99,70 | 2,29% | 641,00 |
| 02.07.2025 | 95,39 | 98,00 | 95,39 | 97,47 | 1,64% | 125,00 |
| 01.07.2025 | 96,93 | 98,49 | 95,90 | 95,90 | -2,76% | 301,00 |
| 30.06.2025 | 96,89 | 99,12 | 96,89 | 98,62 | 0,75% | 153,00 |
| 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 |