Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.04.2026 | 108,80 | 109,70 | 108,80 | 109,70 | -2,42% | 436,00 |
| 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 |