115,910€
0,15%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 122,54 | 122,54 | 115,44 | 115,74 | -5,66% | 114,00 |
| 07.09.2026 | 124,92 | 124,92 | 122,68 | 122,68 | -2,34% | 395,00 |
| 04.09.2026 | 124,88 | 126,76 | 124,32 | 125,62 | 1,22% | 42,00 |
| 03.09.2026 | 121,24 | 124,80 | 121,24 | 124,10 | 2,39% | 370,00 |
| 02.09.2026 | 119,72 | 121,20 | 119,72 | 121,20 | 1,02% | 4,00 |
| 01.09.2026 | 126,34 | 126,34 | 119,98 | 119,98 | -7,58% | 613,00 |
| 31.08.2026 | 130,10 | 130,10 | 129,78 | 129,82 | -2,27% | 140,00 |
| 28.08.2026 | 132,20 | 132,84 | 132,20 | 132,84 | 1,17% | 85,00 |
| 27.08.2026 | 126,90 | 133,40 | 126,90 | 131,30 | 0,06% | 174,00 |
| 26.08.2026 | 130,72 | 131,22 | 130,72 | 131,22 | 0,94% | 70,00 |
| 25.08.2026 | 127,58 | 130,00 | 127,58 | 130,00 | 1,29% | 53,00 |
| 24.08.2026 | 127,00 | 128,80 | 127,00 | 128,34 | 3,50% | 1.245,00 |
| 21.08.2026 | 125,24 | 125,24 | 124,00 | 124,00 | -0,64% | 600,00 |
| 20.08.2026 | 125,46 | 125,46 | 124,80 | 124,80 | -1,73% | 180,00 |
| 19.08.2026 | 125,20 | 127,00 | 124,70 | 127,00 | -0,30% | 130,00 |
| 18.08.2026 | 126,88 | 128,26 | 126,88 | 127,38 | -0,48% | 286,00 |
| 17.08.2026 | 131,70 | 132,30 | 128,00 | 128,00 | -5,63% | 1.157,00 |
| 14.08.2026 | 136,14 | 136,14 | 135,10 | 135,64 | 1,36% | 143,00 |
| 13.08.2026 | 129,76 | 133,82 | 129,76 | 133,82 | 3,29% | 41,00 |
| 12.08.2026 | 130,70 | 130,70 | 129,56 | 129,56 | -2,00% | 1,00 |
| 11.08.2026 | 132,70 | 132,76 | 128,40 | 132,20 | -0,63% | 1.050,00 |
| 10.08.2026 | 130,50 | 133,04 | 130,50 | 133,04 | 1,90% | 234,00 |
| 07.08.2026 | 126,24 | 131,46 | 126,24 | 130,56 | 2,48% | 34,00 |
| 06.08.2026 | 124,74 | 127,40 | 123,86 | 127,40 | 1,76% | 733,00 |
| 05.08.2026 | 107,50 | 135,34 | 104,50 | 125,20 | 22,79% | 6.587,00 |
| 04.08.2026 | 101,96 | 101,96 | 101,96 | 101,96 | -0,04% | - |
| 03.08.2026 | 101,48 | 104,80 | 101,42 | 102,00 | 0,00% | 356,00 |
| 31.07.2026 | 106,32 | 106,32 | 102,00 | 102,00 | -9,93% | 14,00 |
| 30.07.2026 | 111,92 | 113,24 | 111,92 | 113,24 | 0,05% | 119,00 |
| 29.07.2026 | 113,40 | 116,50 | 113,18 | 113,18 | -1,58% | 895,00 |
| 28.07.2026 | 110,70 | 115,00 | 110,70 | 115,00 | 3,60% | 285,00 |
| 27.07.2026 | 100,28 | 111,00 | 100,08 | 111,00 | 11,00% | 502,00 |
| 24.07.2026 | 97,45 | 100,00 | 97,45 | 100,00 | 2,03% | 2.430,00 |
| 23.07.2026 | 102,72 | 103,70 | 98,01 | 98,01 | -6,64% | 749,00 |
| 22.07.2026 | 106,70 | 106,70 | 104,98 | 104,98 | -1,45% | 150,00 |
| 21.07.2026 | 107,22 | 107,22 | 106,52 | 106,52 | -3,53% | - |
| 20.07.2026 | 107,28 | 111,00 | 107,28 | 110,42 | 2,97% | 89,00 |
| 17.07.2026 | 107,24 | 107,24 | 107,24 | 107,24 | -2,84% | - |
| 16.07.2026 | 106,76 | 110,46 | 106,76 | 110,38 | 2,09% | 155,00 |
| 15.07.2026 | 109,20 | 111,04 | 108,12 | 108,12 | -1,51% | 490,00 |
| 14.07.2026 | 108,90 | 110,00 | 108,90 | 109,78 | -0,62% | 140,00 |
| 13.07.2026 | 106,92 | 110,46 | 106,92 | 110,46 | -0,36% | 638,00 |
| 10.07.2026 | 107,82 | 110,86 | 107,82 | 110,86 | 4,00% | 1.194,00 |
| 09.07.2026 | 103,60 | 106,60 | 103,60 | 106,60 | 3,62% | 70,00 |
| 08.07.2026 | 105,68 | 105,68 | 102,50 | 102,88 | -3,85% | 460,00 |
| 07.07.2026 | 104,70 | 107,00 | 104,70 | 107,00 | 1,40% | 190,00 |
| 06.07.2026 | 104,00 | 105,52 | 104,00 | 105,52 | 0,94% | 220,00 |
| 03.07.2026 | 104,52 | 104,54 | 104,52 | 104,54 | -0,38% | 25,00 |
| 02.07.2026 | 105,70 | 105,70 | 104,94 | 104,94 | -2,74% | 54,00 |
| 01.07.2026 | 98,99 | 107,90 | 98,99 | 107,90 | 9,21% | 508,00 |
| 30.06.2026 | 101,00 | 101,00 | 98,80 | 98,80 | -3,61% | 606,00 |
| 29.06.2026 | 102,54 | 104,00 | 102,50 | 102,50 | 1,69% | 529,00 |
| 26.06.2026 | 96,36 | 100,80 | 96,36 | 100,80 | -0,20% | 279,00 |
| 25.06.2026 | 99,41 | 101,00 | 98,58 | 101,00 | 2,25% | 135,00 |
| 24.06.2026 | 94,40 | 99,00 | 94,40 | 98,78 | 5,98% | 1.335,00 |
| 23.06.2026 | 93,21 | 93,21 | 93,21 | 93,21 | 0,23% | - |
| 22.06.2026 | 93,20 | 94,60 | 93,00 | 93,00 | -0,21% | 567,00 |
| 19.06.2026 | 94,08 | 94,70 | 93,20 | 93,20 | -0,86% | 227,00 |
| 18.06.2026 | 94,01 | 94,01 | 94,01 | 94,01 | -3,30% | - |
| 17.06.2026 | 97,21 | 97,22 | 97,21 | 97,22 | -0,01% | 110,00 |
| 16.06.2026 | 96,50 | 97,23 | 96,50 | 97,23 | 0,24% | 290,00 |
| 15.06.2026 | 94,71 | 98,33 | 94,71 | 97,00 | 3,48% | 230,00 |
| 12.06.2026 | 94,61 | 97,92 | 93,63 | 93,74 | 2,45% | 930,00 |
| 11.06.2026 | 93,68 | 93,68 | 91,50 | 91,50 | -2,40% | 1.069,00 |
| 10.06.2026 | 94,10 | 94,94 | 92,73 | 93,75 | -2,41% | 384,00 |
| 09.06.2026 | 95,00 | 97,12 | 95,00 | 96,07 | 0,08% | 240,00 |
| 08.06.2026 | 94,60 | 95,99 | 94,03 | 95,99 | 2,25% | 185,00 |
| 05.06.2026 | 97,83 | 100,86 | 93,88 | 93,88 | -5,53% | 177,00 |
| 04.06.2026 | 96,21 | 99,38 | 96,21 | 99,38 | 1,77% | 128,00 |
| 03.06.2026 | 99,76 | 100,80 | 97,65 | 97,65 | -2,15% | 300,00 |
| 02.06.2026 | 105,68 | 105,68 | 99,80 | 99,80 | -6,33% | 1.220,00 |
| 01.06.2026 | 101,56 | 106,54 | 101,56 | 106,54 | 4,99% | 375,00 |
| 29.05.2026 | 98,71 | 101,54 | 98,36 | 101,48 | 6,51% | 181,00 |
| 28.05.2026 | 91,71 | 95,28 | 91,71 | 95,28 | 3,30% | 150,00 |
| 27.05.2026 | 89,28 | 92,24 | 89,05 | 92,24 | 3,08% | 51,00 |
| 26.05.2026 | 88,71 | 90,05 | 88,71 | 89,48 | 0,53% | 200,00 |
| 25.05.2026 | 89,21 | 89,83 | 89,01 | 89,01 | -2,85% | 161,00 |
| 22.05.2026 | 90,37 | 91,64 | 90,37 | 91,62 | 0,70% | 500,00 |
| 21.05.2026 | 89,20 | 90,98 | 89,20 | 90,98 | 5,06% | 6,00 |
| 20.05.2026 | 86,70 | 88,00 | 86,60 | 86,60 | -1,80% | 116,00 |
| 19.05.2026 | 86,75 | 89,02 | 86,75 | 88,19 | 0,77% | 800,00 |
| 18.05.2026 | 85,71 | 88,01 | 84,87 | 87,52 | 2,24% | 742,00 |
| 15.05.2026 | 84,70 | 85,70 | 83,52 | 85,60 | 3,82% | 271,00 |
| 14.05.2026 | 81,43 | 82,45 | 81,22 | 82,45 | 1,02% | 996,00 |
| 13.05.2026 | 85,71 | 85,71 | 81,62 | 81,62 | -3,32% | 2.391,00 |
| 12.05.2026 | 86,71 | 87,54 | 84,42 | 84,42 | -4,07% | 1.243,00 |
| 11.05.2026 | 92,93 | 94,24 | 88,00 | 88,00 | -4,06% | 2.031,00 |
| 08.05.2026 | 94,70 | 95,80 | 91,72 | 91,72 | -3,50% | 613,00 |
| 07.05.2026 | 89,31 | 95,05 | 89,31 | 95,05 | 5,69% | 1.637,00 |
| 06.05.2026 | 93,78 | 94,25 | 89,93 | 89,93 | -2,67% | 1.156,00 |
| 05.05.2026 | 109,70 | 112,28 | 90,39 | 92,40 | -15,18% | 2.416,00 |
| 04.05.2026 | 108,14 | 109,98 | 108,14 | 108,94 | 6,39% | 733,00 |
| 30.04.2026 | 103,34 | 103,34 | 102,40 | 102,40 | -1,54% | 318,00 |
| 29.04.2026 | 103,98 | 105,32 | 103,20 | 104,00 | -3,09% | 301,00 |
| 28.04.2026 | 105,24 | 107,32 | 105,24 | 107,32 | 0,85% | 155,00 |
| 27.04.2026 | 107,64 | 107,64 | 106,36 | 106,42 | 1,06% | 184,00 |
| 24.04.2026 | 107,12 | 107,12 | 105,30 | 105,30 | 0,30% | 530,00 |
| 23.04.2026 | 110,42 | 110,42 | 104,98 | 104,98 | -7,26% | 475,00 |
| 22.04.2026 | 112,50 | 113,20 | 112,40 | 113,20 | -2,16% | 165,00 |
| 21.04.2026 | 114,30 | 115,70 | 113,52 | 115,70 | 5,47% | 673,00 |