121,260€
3,61%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |