110,470€
-4,29%
Echtzeit-Aktienkurs Shopify
Bid:
Ask:
Aktienkurse zur Shopify Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 106,00 | 108,50 | 106,00 | 108,50 | -3,86% | 684,00 |
| 31.01.2025 | 114,38 | 116,20 | 112,86 | 112,86 | -1,05% | 1.052,00 |
| 30.01.2025 | 111,88 | 114,06 | 111,10 | 114,06 | 2,48% | 545,00 |
| 29.01.2025 | 112,26 | 113,10 | 111,30 | 111,30 | -0,62% | 2.716,00 |
| 28.01.2025 | 102,48 | 112,00 | 102,48 | 112,00 | 8,53% | 4.350,00 |
| 27.01.2025 | 99,73 | 103,20 | 98,80 | 103,20 | 0,04% | 264,00 |
| 24.01.2025 | 100,92 | 103,50 | 100,66 | 103,16 | 1,52% | 444,00 |
| 23.01.2025 | 101,52 | 101,62 | 101,02 | 101,62 | -0,90% | 10.175,00 |
| 22.01.2025 | 102,32 | 102,54 | 101,74 | 102,54 | 0,43% | 179,00 |
| 21.01.2025 | 99,99 | 102,10 | 99,99 | 102,10 | 3,55% | 251,00 |
| 20.01.2025 | 100,60 | 100,66 | 98,60 | 98,60 | -3,16% | 146,00 |
| 17.01.2025 | 100,24 | 101,82 | 100,00 | 101,82 | 1,68% | 312,00 |
| 16.01.2025 | 101,20 | 102,00 | 100,14 | 100,14 | -1,61% | 425,00 |
| 15.01.2025 | 98,27 | 101,78 | 98,27 | 101,78 | 3,08% | 75,00 |
| 14.01.2025 | 99,78 | 100,98 | 98,74 | 98,74 | 0,95% | 250,00 |
| 13.01.2025 | 100,12 | 100,18 | 97,73 | 97,81 | -3,18% | 487,00 |
| 10.01.2025 | 104,16 | 104,16 | 97,45 | 101,02 | -3,29% | 217,00 |
| 09.01.2025 | 103,70 | 105,00 | 102,70 | 104,46 | 1,30% | 339,00 |
| 08.01.2025 | 103,54 | 103,96 | 103,02 | 103,12 | -2,22% | 316,00 |
| 07.01.2025 | 109,06 | 110,26 | 105,20 | 105,46 | -2,06% | 345,00 |
| 06.01.2025 | 105,56 | 108,18 | 104,88 | 107,68 | 1,68% | 278,00 |
| 03.01.2025 | 104,20 | 105,90 | 104,20 | 105,90 | 2,20% | 349,00 |
| 02.01.2025 | 103,04 | 105,28 | 102,10 | 103,62 | 1,71% | 1.460,00 |
| 30.12.2024 | 103,34 | 103,34 | 101,88 | 101,88 | -1,89% | 175,00 |
| 27.12.2024 | 105,92 | 105,92 | 103,20 | 103,84 | -1,50% | 1.555,00 |
| 23.12.2024 | 105,12 | 105,82 | 105,06 | 105,42 | 0,15% | 518,00 |
| 20.12.2024 | 102,12 | 105,26 | 98,15 | 105,26 | 1,37% | 1.861,00 |
| 19.12.2024 | 104,26 | 106,02 | 102,02 | 103,84 | -2,04% | 1.408,00 |
| 18.12.2024 | 113,38 | 114,22 | 106,00 | 106,00 | -5,96% | 367,00 |
| 17.12.2024 | 109,94 | 112,72 | 109,42 | 112,72 | 3,05% | 779,00 |
| 16.12.2024 | 109,92 | 109,94 | 108,88 | 109,38 | 0,42% | 223,00 |
| 13.12.2024 | 110,10 | 111,16 | 108,92 | 108,92 | -2,17% | 113,00 |
| 12.12.2024 | 111,22 | 112,30 | 110,74 | 111,34 | 0,36% | 733,00 |
| 11.12.2024 | 107,74 | 110,94 | 107,74 | 110,94 | 2,27% | 51,00 |
| 10.12.2024 | 108,76 | 110,68 | 107,98 | 108,48 | -1,15% | 442,00 |
| 09.12.2024 | 111,52 | 113,00 | 108,00 | 109,74 | -2,80% | 1.252,00 |
| 06.12.2024 | 107,80 | 114,22 | 107,00 | 112,90 | 4,21% | 1.087,00 |
| 05.12.2024 | 107,32 | 108,34 | 106,80 | 108,34 | 0,74% | 2.539,00 |
| 04.12.2024 | 106,48 | 109,44 | 106,40 | 107,54 | 1,74% | 615,00 |
| 03.12.2024 | 107,78 | 107,78 | 105,70 | 105,70 | -1,12% | 801,00 |
| 02.12.2024 | 109,98 | 110,90 | 106,66 | 106,90 | -2,32% | 1.186,00 |
| 29.11.2024 | 106,46 | 110,00 | 106,46 | 109,44 | 2,80% | 406,00 |
| 28.11.2024 | 106,82 | 107,36 | 106,46 | 106,46 | 0,43% | 142,00 |
| 27.11.2024 | 106,42 | 106,42 | 106,00 | 106,00 | -1,06% | 240,00 |
| 26.11.2024 | 105,18 | 107,14 | 104,28 | 107,14 | 2,80% | 400,00 |
| 25.11.2024 | 102,20 | 105,14 | 101,50 | 104,22 | 1,86% | 1.255,00 |
| 22.11.2024 | 101,28 | 102,72 | 101,28 | 102,32 | 0,79% | 305,00 |
| 21.11.2024 | 97,88 | 102,54 | 97,80 | 101,52 | 3,88% | 2.747,00 |
| 20.11.2024 | 99,17 | 99,95 | 97,73 | 97,73 | -0,92% | 166,00 |
| 19.11.2024 | 99,47 | 100,30 | 97,94 | 98,64 | -2,76% | 2.710,00 |
| 18.11.2024 | 101,04 | 104,42 | 100,00 | 101,44 | -0,45% | 1.713,00 |
| 15.11.2024 | 101,66 | 102,52 | 100,46 | 101,90 | -2,60% | 814,00 |
| 14.11.2024 | 107,00 | 109,46 | 103,86 | 104,62 | -4,02% | 2.410,00 |
| 13.11.2024 | 99,50 | 109,00 | 99,50 | 109,00 | 4,23% | 4.207,00 |
| 12.11.2024 | 84,89 | 107,82 | 77,54 | 104,58 | 23,97% | 8.635,00 |
| 11.11.2024 | 82,20 | 86,25 | 82,20 | 84,36 | 4,15% | 3.735,00 |
| 08.11.2024 | 79,17 | 81,00 | 78,29 | 81,00 | 2,21% | 1.780,00 |
| 07.11.2024 | 75,95 | 79,25 | 75,95 | 79,25 | 4,08% | 250,00 |
| 06.11.2024 | 74,06 | 77,46 | 74,06 | 76,14 | 6,22% | 2.533,00 |
| 05.11.2024 | 71,74 | 71,98 | 71,00 | 71,68 | -0,69% | 823,00 |
| 04.11.2024 | 72,96 | 72,96 | 71,90 | 72,18 | -1,00% | 809,00 |
| 01.11.2024 | 72,29 | 72,91 | 71,55 | 72,91 | 1,10% | 146,00 |
| 31.10.2024 | 72,63 | 72,95 | 71,44 | 72,12 | -1,85% | 340,00 |
| 30.10.2024 | 74,38 | 74,38 | 73,48 | 73,48 | -1,25% | - |
| 29.10.2024 | 73,83 | 74,57 | 73,67 | 74,41 | 0,76% | 379,00 |
| 28.10.2024 | 73,36 | 73,85 | 73,26 | 73,85 | 0,20% | 507,00 |
| 25.10.2024 | 73,50 | 74,34 | 73,50 | 73,70 | 0,52% | 480,00 |
| 24.10.2024 | 74,72 | 74,72 | 73,32 | 73,32 | -2,14% | 139,00 |
| 23.10.2024 | 75,09 | 75,58 | 74,92 | 74,92 | -0,61% | 940,00 |
| 22.10.2024 | 75,74 | 76,00 | 75,38 | 75,38 | -0,78% | 300,00 |
| 21.10.2024 | 76,12 | 76,12 | 74,90 | 75,97 | -0,16% | 3.817,00 |
| 18.10.2024 | 75,19 | 76,09 | 74,62 | 76,09 | 0,38% | 206,00 |
| 17.10.2024 | 75,10 | 76,22 | 74,53 | 75,80 | 1,17% | 3.215,00 |
| 16.10.2024 | 74,90 | 74,92 | 74,90 | 74,92 | -0,13% | 33,00 |
| 15.10.2024 | 76,38 | 76,38 | 74,94 | 75,02 | -2,71% | 245,00 |
| 14.10.2024 | 75,74 | 77,11 | 75,50 | 77,11 | 1,59% | 4.349,00 |
| 11.10.2024 | 75,25 | 75,90 | 75,25 | 75,90 | 0,03% | 310,00 |
| 10.10.2024 | 75,71 | 76,13 | 75,46 | 75,88 | -0,30% | 67,00 |
| 09.10.2024 | 74,58 | 76,46 | 74,58 | 76,11 | 1,34% | 404,00 |
| 08.10.2024 | 73,64 | 75,10 | 72,94 | 75,10 | 1,14% | 780,00 |
| 07.10.2024 | 75,40 | 75,40 | 74,25 | 74,25 | -1,00% | 664,00 |
| 04.10.2024 | 70,80 | 75,00 | 70,72 | 75,00 | 5,09% | 440,00 |
| 03.10.2024 | 71,35 | 71,37 | 71,06 | 71,37 | 1,29% | 20,00 |
| 02.10.2024 | 70,15 | 70,47 | 70,14 | 70,46 | -0,41% | 606,00 |
| 01.10.2024 | 71,49 | 71,94 | 70,75 | 70,75 | -0,98% | 90,00 |
| 30.09.2024 | 71,00 | 71,45 | 70,29 | 71,45 | -0,35% | 1.060,00 |