111,410€
2,57%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 107,28 | 112,42 | 107,28 | 112,42 | 3,50% | 110,00 |
| 16.04.2026 | 107,88 | 109,44 | 107,88 | 108,62 | 1,50% | 433,00 |
| 15.04.2026 | 99,50 | 107,02 | 99,50 | 107,02 | 7,14% | 183,00 |
| 14.04.2026 | 98,70 | 99,89 | 98,70 | 99,89 | 1,93% | 274,00 |
| 13.04.2026 | 94,30 | 98,00 | 94,00 | 98,00 | 2,57% | 362,00 |
| 10.04.2026 | 96,46 | 96,46 | 94,91 | 95,54 | -2,66% | 370,00 |
| 09.04.2026 | 102,14 | 102,14 | 98,00 | 98,15 | -6,84% | 260,00 |
| 08.04.2026 | 106,80 | 106,80 | 105,00 | 105,36 | 5,36% | 436,00 |
| 07.04.2026 | 100,80 | 101,00 | 99,05 | 100,00 | 0,50% | 95,00 |
| 02.04.2026 | 99,50 | 99,50 | 99,50 | 99,50 | -4,03% | - |
| 01.04.2026 | 103,80 | 104,80 | 102,74 | 103,68 | 6,12% | 464,00 |
| 31.03.2026 | 97,70 | 97,70 | 97,70 | 97,70 | 0,69% | - |
| 30.03.2026 | 95,70 | 99,14 | 95,70 | 97,03 | 0,97% | 242,00 |
| 27.03.2026 | 100,72 | 100,72 | 96,10 | 96,10 | -4,32% | 290,00 |
| 26.03.2026 | 101,20 | 101,20 | 100,42 | 100,44 | -0,67% | 60,00 |
| 25.03.2026 | 101,16 | 101,16 | 101,12 | 101,12 | 1,13% | 350,00 |
| 24.03.2026 | 103,92 | 103,92 | 99,99 | 99,99 | -0,67% | 31,00 |
| 23.03.2026 | 98,20 | 100,66 | 98,20 | 100,66 | 0,40% | 100,00 |
| 20.03.2026 | 105,06 | 105,06 | 100,26 | 100,26 | -6,46% | 495,00 |
| 19.03.2026 | 107,18 | 107,18 | 107,18 | 107,18 | -3,62% | - |
| 18.03.2026 | 111,20 | 111,20 | 111,20 | 111,20 | 1,94% | - |
| 17.03.2026 | 109,08 | 109,08 | 109,08 | 109,08 | -0,71% | - |
| 16.03.2026 | 107,72 | 109,86 | 107,72 | 109,86 | 3,15% | 47,00 |
| 13.03.2026 | 108,78 | 108,78 | 106,50 | 106,50 | -2,45% | 30,00 |
| 12.03.2026 | 109,72 | 113,36 | 109,18 | 109,18 | -1,44% | 307,00 |
| 11.03.2026 | 110,78 | 110,78 | 110,78 | 110,78 | -0,84% | - |
| 10.03.2026 | 114,20 | 116,30 | 111,72 | 111,72 | -2,73% | 56,00 |
| 09.03.2026 | 106,74 | 114,86 | 106,74 | 114,86 | -0,66% | 230,00 |
| 06.03.2026 | 115,98 | 117,20 | 114,22 | 115,62 | -0,50% | 100,00 |
| 05.03.2026 | 110,14 | 116,20 | 110,02 | 116,20 | 5,60% | 435,00 |
| 04.03.2026 | 102,70 | 110,30 | 102,70 | 110,04 | 11,72% | 270,00 |
| 03.03.2026 | 100,18 | 100,66 | 96,35 | 98,50 | -2,97% | 2.230,00 |
| 02.03.2026 | 99,20 | 101,52 | 99,10 | 101,52 | -1,61% | 235,00 |
| 27.02.2026 | 106,00 | 106,00 | 102,76 | 103,18 | 0,17% | 45,00 |
| 26.02.2026 | 100,40 | 103,00 | 100,40 | 103,00 | 2,02% | 60,00 |
| 25.02.2026 | 98,73 | 100,96 | 98,73 | 100,96 | 1,24% | 30,00 |
| 24.02.2026 | 100,00 | 101,20 | 99,05 | 99,72 | 0,20% | 297,00 |
| 23.02.2026 | 104,72 | 106,46 | 99,52 | 99,52 | -6,89% | 324,00 |
| 20.02.2026 | 107,50 | 111,02 | 103,02 | 106,88 | 2,20% | 1.292,00 |
| 19.02.2026 | 103,22 | 104,80 | 103,22 | 104,58 | -0,15% | 390,00 |
| 18.02.2026 | 95,41 | 104,74 | 95,41 | 104,74 | 8,51% | 910,00 |
| 17.02.2026 | 95,47 | 96,53 | 93,75 | 96,53 | 0,71% | 287,00 |
| 16.02.2026 | 96,39 | 96,39 | 95,85 | 95,85 | 2,78% | 155,00 |
| 13.02.2026 | 92,20 | 93,28 | 92,01 | 93,26 | 2,11% | 421,00 |
| 12.02.2026 | 101,18 | 101,92 | 88,97 | 91,33 | -5,77% | 999,00 |
| 11.02.2026 | 109,76 | 121,00 | 92,80 | 96,92 | -9,71% | 2.820,00 |
| 10.02.2026 | 102,98 | 107,88 | 102,98 | 107,34 | 6,78% | 1.504,00 |
| 09.02.2026 | 95,62 | 100,76 | 95,18 | 100,52 | 7,03% | 303,00 |
| 06.02.2026 | 94,29 | 97,10 | 93,92 | 93,92 | 0,19% | 194,00 |
| 05.02.2026 | 96,37 | 97,51 | 93,74 | 93,74 | -0,91% | 451,00 |
| 04.02.2026 | 100,02 | 102,46 | 93,37 | 94,60 | -5,04% | 1.413,00 |
| 03.02.2026 | 112,32 | 113,22 | 99,62 | 99,62 | -10,69% | 1.186,00 |
| 02.02.2026 | 107,00 | 115,16 | 107,00 | 111,54 | -1,59% | 360,00 |
| 30.01.2026 | 118,56 | 118,56 | 113,34 | 113,34 | -4,60% | 437,00 |
| 29.01.2026 | 116,06 | 119,22 | 116,06 | 118,80 | 2,52% | 2.587,00 |
| 28.01.2026 | 115,34 | 116,38 | 115,10 | 115,88 | 1,44% | 255,00 |
| 27.01.2026 | 114,94 | 116,46 | 113,78 | 114,24 | -0,14% | 392,00 |
| 26.01.2026 | 113,92 | 114,92 | 113,92 | 114,40 | -2,44% | 80,00 |
| 23.01.2026 | 118,48 | 118,48 | 115,00 | 117,26 | -0,63% | 306,00 |
| 22.01.2026 | 120,46 | 121,80 | 117,76 | 118,00 | -1,86% | 1.094,00 |
| 21.01.2026 | 123,72 | 123,92 | 118,14 | 120,24 | -2,23% | 477,00 |
| 20.01.2026 | 129,22 | 129,22 | 122,98 | 122,98 | -6,95% | 439,00 |
| 19.01.2026 | 129,00 | 132,20 | 129,00 | 132,16 | -2,85% | 284,00 |
| 16.01.2026 | 135,96 | 136,04 | 134,44 | 136,04 | -1,02% | 42,00 |
| 15.01.2026 | 134,72 | 137,44 | 134,72 | 137,44 | 3,18% | 322,00 |
| 14.01.2026 | 142,60 | 142,68 | 133,20 | 133,20 | -6,24% | 1.267,00 |
| 13.01.2026 | 142,98 | 144,44 | 142,06 | 142,06 | 0,57% | 336,00 |
| 12.01.2026 | 140,32 | 141,42 | 137,86 | 141,26 | -0,52% | 2.974,00 |
| 09.01.2026 | 143,30 | 145,00 | 142,00 | 142,00 | -0,34% | 487,00 |
| 08.01.2026 | 141,22 | 144,50 | 141,22 | 142,48 | -0,99% | 290,00 |
| 07.01.2026 | 142,76 | 143,90 | 142,10 | 143,90 | 0,49% | 90,00 |
| 06.01.2026 | 139,86 | 143,20 | 138,98 | 143,20 | 4,04% | 80,00 |
| 05.01.2026 | 133,98 | 137,64 | 133,98 | 137,64 | 2,72% | 237,00 |
| 02.01.2026 | 137,86 | 137,86 | 132,94 | 134,00 | -5,49% | 403,00 |
| 30.12.2025 | 141,78 | 141,78 | 141,78 | 141,78 | -0,80% | 100,00 |
| 29.12.2025 | 143,80 | 144,82 | 142,92 | 142,92 | -0,21% | 538,00 |
| 23.12.2025 | 144,30 | 144,30 | 143,22 | 143,22 | -1,02% | 25,00 |
| 22.12.2025 | 145,06 | 145,28 | 144,70 | 144,70 | 1,49% | 70,00 |
| 19.12.2025 | 142,12 | 142,58 | 142,12 | 142,58 | -1,45% | 60,00 |
| 18.12.2025 | 138,16 | 147,04 | 138,16 | 144,68 | 2,15% | 1.255,00 |
| 17.12.2025 | 138,20 | 141,64 | 138,20 | 141,64 | 6,50% | 125,00 |
| 16.12.2025 | 133,00 | 133,00 | 133,00 | 133,00 | -5,35% | - |
| 15.12.2025 | 139,60 | 140,52 | 139,60 | 140,52 | 1,69% | 130,00 |
| 12.12.2025 | 140,70 | 142,00 | 137,84 | 138,18 | -0,46% | 324,00 |
| 11.12.2025 | 141,12 | 142,76 | 138,82 | 138,82 | 1,74% | 456,00 |
| 10.12.2025 | 136,82 | 137,62 | 136,44 | 136,44 | -1,74% | 395,00 |
| 09.12.2025 | 134,96 | 138,86 | 134,86 | 138,86 | 0,87% | 265,00 |
| 08.12.2025 | 139,32 | 139,32 | 137,66 | 137,66 | -1,26% | 210,00 |
| 05.12.2025 | 139,14 | 140,56 | 139,10 | 139,42 | 2,41% | 590,00 |
| 04.12.2025 | 136,44 | 136,44 | 136,14 | 136,14 | -1,05% | 100,00 |
| 03.12.2025 | 135,02 | 137,58 | 135,02 | 137,58 | 1,12% | 120,00 |
| 02.12.2025 | 127,70 | 136,06 | 127,70 | 136,06 | 5,49% | 518,00 |
| 01.12.2025 | 133,60 | 133,60 | 128,98 | 128,98 | -7,45% | 127,00 |
| 28.11.2025 | 138,40 | 139,36 | 138,40 | 139,36 | 1,71% | 15,00 |
| 27.11.2025 | 137,02 | 137,02 | 137,02 | 137,02 | -0,35% | - |
| 26.11.2025 | 135,70 | 139,68 | 135,70 | 137,50 | 2,23% | 171,00 |
| 25.11.2025 | 133,70 | 135,00 | 133,70 | 134,50 | -0,13% | 139,00 |
| 24.11.2025 | 128,36 | 134,68 | 128,36 | 134,68 | 4,71% | 202,00 |
| 21.11.2025 | 125,82 | 128,62 | 124,00 | 128,62 | 0,86% | 1.486,00 |
| 20.11.2025 | 129,70 | 133,00 | 127,52 | 127,52 | 0,47% | 2.249,00 |