132,740€
-1,41%
Echtzeit-Aktienkurs Shopify Inc
Bid:
Ask:
Aktienkurse zur Shopify Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 132,20 | 133,66 | 132,20 | 133,22 | -1,05% | 325,00 |
| 11.11.2026 | 132,36 | 134,64 | 132,36 | 134,64 | 4,50% | - |
| 10.11.2026 | 135,90 | 135,90 | 128,84 | 128,84 | -4,93% | 164,00 |
| 09.11.2026 | 133,72 | 135,52 | 133,72 | 135,52 | 1,47% | 13,00 |
| 06.11.2026 | 127,20 | 135,00 | 127,20 | 133,56 | 3,68% | 110,00 |
| 05.11.2026 | 133,68 | 135,08 | 124,04 | 128,82 | -4,58% | 183,00 |
| 04.11.2026 | 124,18 | 135,40 | 124,18 | 135,00 | 1,43% | 65,00 |
| 03.11.2026 | 138,00 | 138,00 | 115,04 | 133,10 | -6,12% | 549,00 |
| 02.11.2026 | 140,40 | 143,00 | 140,40 | 141,78 | 1,82% | 75,00 |
| 30.10.2026 | 145,72 | 145,72 | 138,26 | 139,24 | -6,59% | 386,00 |
| 29.10.2026 | 148,60 | 149,56 | 147,62 | 149,06 | -0,90% | 15,00 |
| 28.10.2026 | 148,16 | 150,42 | 148,16 | 150,42 | 1,03% | 177,00 |
| 27.10.2026 | 149,42 | 149,68 | 148,88 | 148,88 | -1,26% | 149,00 |
| 26.10.2026 | 148,50 | 152,02 | 148,50 | 150,78 | 0,45% | 412,00 |
| 23.10.2026 | 149,20 | 150,10 | 149,20 | 150,10 | 0,07% | 1,00 |
| 22.10.2026 | 152,80 | 153,02 | 150,00 | 150,00 | -4,36% | 1.397,00 |
| 21.10.2026 | 153,90 | 156,98 | 153,90 | 156,84 | 1,54% | 125,00 |
| 20.10.2026 | 150,78 | 154,54 | 149,70 | 154,46 | -0,35% | 94,00 |
| 19.10.2026 | 153,00 | 156,50 | 153,00 | 155,00 | -0,13% | 1.627,00 |
| 16.10.2026 | 157,30 | 157,68 | 155,20 | 155,20 | -1,25% | 1.765,00 |
| 15.10.2026 | 150,10 | 157,16 | 148,52 | 157,16 | -1,36% | 632,00 |
| 14.10.2026 | 156,46 | 160,66 | 156,46 | 159,32 | 1,41% | 97,00 |
| 13.10.2026 | 157,94 | 159,52 | 156,42 | 157,10 | -1,52% | 362,00 |
| 12.10.2026 | 153,70 | 159,52 | 153,70 | 159,52 | 5,68% | 310,00 |
| 09.10.2026 | 146,34 | 150,94 | 145,72 | 150,94 | 2,79% | 75,00 |
| 08.10.2026 | 146,92 | 149,00 | 146,84 | 146,84 | -1,18% | 173,00 |
| 07.10.2026 | 145,40 | 148,60 | 145,40 | 148,60 | 1,54% | 548,00 |
| 06.10.2026 | 143,20 | 147,12 | 143,20 | 146,34 | 3,10% | 497,00 |
| 05.10.2026 | 135,20 | 144,00 | 135,20 | 141,94 | 5,53% | 2.231,00 |
| 02.10.2026 | 132,12 | 135,00 | 132,12 | 134,50 | 1,07% | 1.809,00 |
| 01.10.2026 | 131,52 | 134,84 | 131,46 | 133,08 | 0,97% | 155,00 |
| 30.09.2026 | 129,82 | 132,48 | 129,82 | 131,80 | 2,17% | 165,00 |
| 29.09.2026 | 125,36 | 129,00 | 125,36 | 129,00 | 4,96% | 1.010,00 |
| 28.09.2026 | 123,66 | 123,66 | 122,00 | 122,90 | -1,62% | 210,00 |
| 25.09.2026 | 127,14 | 127,14 | 124,92 | 124,92 | -0,16% | 105,00 |
| 24.09.2026 | 122,62 | 126,40 | 122,62 | 125,12 | -0,18% | 324,00 |
| 23.09.2026 | 128,72 | 128,72 | 124,84 | 125,34 | -2,28% | 988,00 |
| 22.09.2026 | 121,50 | 130,12 | 121,50 | 128,26 | 8,33% | 777,00 |
| 21.09.2026 | 111,86 | 118,40 | 111,28 | 118,40 | 6,76% | 1.192,00 |
| 18.09.2026 | 111,66 | 113,06 | 110,82 | 110,90 | -0,84% | 153,00 |
| 17.09.2026 | 113,34 | 113,34 | 111,60 | 111,84 | -0,23% | 113,00 |
| 16.09.2026 | 112,10 | 112,10 | 112,10 | 112,10 | -0,28% | - |
| 15.09.2026 | 114,54 | 115,12 | 112,42 | 112,42 | -2,43% | 564,00 |
| 14.09.2026 | 109,72 | 115,22 | 109,72 | 115,22 | 3,52% | - |
| 11.09.2026 | 109,32 | 113,30 | 109,32 | 111,30 | 1,87% | 355,00 |
| 10.09.2026 | 108,22 | 109,26 | 106,70 | 109,26 | -0,33% | 249,00 |
| 09.09.2026 | 114,94 | 114,94 | 109,62 | 109,62 | -5,29% | - |
| 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 |