78,945€
-0,38%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 79,44 | 79,70 | 78,69 | 79,55 | 0,37% | 100,00 |
| 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 |
| 27.09.2024 | 72,16 | 72,34 | 71,70 | 71,70 | -0,42% | 1.044,00 |
| 26.09.2024 | 72,03 | 72,27 | 71,61 | 72,00 | 0,19% | 578,00 |
| 25.09.2024 | 71,25 | 71,88 | 71,25 | 71,86 | -0,17% | 701,00 |
| 24.09.2024 | 72,39 | 72,65 | 71,88 | 71,98 | -0,11% | 520,00 |
| 23.09.2024 | 70,79 | 72,06 | 70,54 | 72,06 | 3,10% | 376,00 |
| 20.09.2024 | 69,99 | 70,43 | 69,83 | 69,89 | -0,44% | 688,00 |
| 19.09.2024 | 68,31 | 71,00 | 68,31 | 70,20 | 3,72% | 518,00 |
| 18.09.2024 | 66,94 | 67,68 | 66,94 | 67,68 | 1,17% | 190,00 |
| 17.09.2024 | 66,62 | 67,98 | 66,62 | 66,90 | 2,92% | 1.925,00 |
| 16.09.2024 | 65,10 | 65,10 | 64,88 | 65,00 | 0,00% | 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 |