59,100$
0,96%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 58,80 | 59,23 | 57,75 | 59,15 | 1,04% | 12.261.095,00 |
| 30.05.2024 | 58,41 | 58,78 | 57,91 | 58,54 | 0,29% | 9.281.046,00 |
| 29.05.2024 | 57,55 | 58,57 | 57,26 | 58,37 | 0,31% | 7.638.092,00 |
| 28.05.2024 | 57,01 | 58,22 | 56,31 | 58,19 | 2,14% | 10.355.472,00 |
| 24.05.2024 | 57,11 | 58,06 | 56,91 | 56,97 | -1,16% | 8.537.230,00 |
| 23.05.2024 | 58,61 | 59,08 | 57,48 | 57,64 | -1,81% | 10.915.420,00 |
| 22.05.2024 | 58,88 | 60,11 | 58,21 | 58,70 | 2,95% | 17.797.014,00 |
| 21.05.2024 | 58,50 | 58,62 | 57,01 | 57,02 | -3,21% | 13.347.259,00 |
| 20.05.2024 | 58,87 | 59,21 | 58,30 | 58,91 | 0,65% | 7.718.900,00 |
| 17.05.2024 | 57,95 | 58,59 | 57,04 | 58,53 | 1,25% | 12.303.949,00 |
| 16.05.2024 | 58,65 | 58,99 | 57,78 | 57,81 | -1,63% | 9.480.222,00 |
| 15.05.2024 | 59,17 | 59,67 | 58,35 | 58,77 | 1,28% | 11.073.772,00 |
| 14.05.2024 | 58,66 | 58,77 | 56,92 | 58,03 | -1,28% | 20.117.602,00 |
| 13.05.2024 | 59,07 | 59,48 | 58,26 | 58,78 | -0,27% | 12.129.752,00 |
| 10.05.2024 | 62,72 | 62,74 | 58,65 | 58,94 | -5,62% | 30.675.580,00 |
| 09.05.2024 | 63,57 | 63,80 | 61,61 | 62,45 | -0,45% | 19.251.547,00 |
| 08.05.2024 | 63,67 | 64,20 | 60,64 | 62,73 | -18,59% | 58.004.917,00 |
| 07.05.2024 | 76,53 | 77,83 | 75,30 | 77,05 | -0,41% | 10.848.003,00 |
| 06.05.2024 | 75,00 | 77,80 | 74,42 | 77,37 | 3,91% | 10.938.871,00 |
| 03.05.2024 | 73,78 | 74,88 | 73,06 | 74,46 | 3,42% | 7.346.442,00 |
| 02.05.2024 | 71,99 | 72,72 | 70,23 | 72,00 | 2,27% | 5.328.529,00 |
| 01.05.2024 | 70,21 | 72,08 | 68,88 | 70,40 | 0,28% | 7.212.518,00 |
| 30.04.2024 | 72,40 | 74,48 | 70,18 | 70,20 | -3,15% | 8.067.654,00 |
| 29.04.2024 | 73,81 | 74,04 | 71,38 | 72,48 | 1,61% | 9.899.609,00 |
| 26.04.2024 | 71,32 | 71,83 | 70,74 | 71,33 | 1,11% | 4.611.766,00 |
| 25.04.2024 | 70,43 | 71,36 | 69,57 | 70,55 | -2,37% | 6.722.581,00 |
| 24.04.2024 | 74,40 | 74,72 | 71,65 | 72,26 | -2,36% | 6.032.177,00 |
| 23.04.2024 | 71,28 | 74,59 | 71,22 | 74,01 | 4,90% | 9.000.049,00 |
| 22.04.2024 | 70,05 | 71,27 | 69,32 | 70,55 | 1,26% | 5.888.073,00 |
| 19.04.2024 | 71,00 | 71,63 | 68,79 | 69,67 | 0,23% | 11.077.726,00 |
| 18.04.2024 | 69,33 | 70,95 | 68,15 | 69,51 | 0,14% | 7.333.371,00 |
| 17.04.2024 | 69,50 | 71,00 | 68,97 | 69,41 | 1,03% | 8.296.010,00 |
| 16.04.2024 | 68,47 | 69,34 | 68,02 | 68,70 | 0,19% | 9.204.211,00 |
| 15.04.2024 | 70,00 | 70,41 | 68,39 | 68,57 | -2,04% | 8.666.618,00 |
| 12.04.2024 | 70,89 | 71,19 | 69,19 | 70,00 | -2,19% | 11.042.554,00 |
| 11.04.2024 | 71,98 | 72,27 | 70,49 | 71,57 | -0,57% | 11.600.332,00 |
| 10.04.2024 | 72,80 | 73,12 | 71,59 | 71,98 | -3,92% | 7.890.110,00 |
| 09.04.2024 | 74,36 | 75,08 | 73,50 | 74,92 | 0,73% | 4.249.441,00 |
| 08.04.2024 | 75,21 | 75,46 | 73,32 | 74,38 | -1,20% | 6.938.670,00 |
| 05.04.2024 | 74,60 | 75,99 | 73,69 | 75,28 | 0,63% | 6.588.203,00 |
| 04.04.2024 | 75,61 | 77,07 | 74,56 | 74,81 | -1,10% | 8.417.836,00 |
| 03.04.2024 | 78,28 | 79,29 | 75,13 | 75,64 | -3,17% | 9.731.382,00 |
| 02.04.2024 | 76,61 | 78,60 | 75,95 | 78,12 | -0,09% | 6.577.997,00 |
| 01.04.2024 | 77,35 | 78,63 | 76,28 | 78,19 | 1,32% | 6.514.047,00 |
| 28.03.2024 | 78,80 | 79,20 | 77,00 | 77,17 | -1,84% | 4.260.950,00 |
| 27.03.2024 | 79,35 | 79,38 | 77,46 | 78,62 | 0,11% | 4.337.614,00 |
| 26.03.2024 | 79,04 | 79,75 | 77,75 | 78,53 | 0,14% | 4.399.360,00 |
| 25.03.2024 | 78,10 | 79,56 | 77,74 | 78,42 | -0,38% | 4.319.299,00 |
| 22.03.2024 | 78,89 | 80,37 | 78,38 | 78,72 | -1,09% | 4.561.270,00 |
| 21.03.2024 | 81,66 | 83,39 | 79,56 | 79,59 | -2,14% | 11.149.740,00 |
| 20.03.2024 | 77,53 | 81,62 | 77,29 | 81,33 | 4,90% | 6.715.020,00 |
| 19.03.2024 | 76,73 | 78,53 | 75,30 | 77,53 | 0,01% | 5.401.909,00 |
| 18.03.2024 | 78,00 | 78,00 | 76,26 | 77,52 | 0,48% | 5.408.054,00 |
| 15.03.2024 | 78,23 | 79,07 | 76,76 | 77,15 | -1,62% | 5.821.640,00 |
| 14.03.2024 | 78,53 | 79,80 | 77,36 | 78,42 | -0,33% | 7.136.794,00 |
| 13.03.2024 | 76,19 | 79,40 | 76,10 | 78,68 | 3,04% | 10.823.466,00 |
| 12.03.2024 | 75,95 | 76,69 | 74,58 | 76,36 | 1,85% | 5.624.163,00 |
| 11.03.2024 | 75,60 | 76,29 | 74,44 | 74,97 | -1,56% | 5.173.172,00 |
| 08.03.2024 | 76,08 | 79,58 | 76,08 | 76,16 | 1,10% | 10.444.348,00 |
| 07.03.2024 | 74,26 | 75,96 | 73,20 | 75,33 | 1,78% | 7.498.647,00 |
| 06.03.2024 | 74,18 | 74,85 | 72,92 | 74,01 | 0,73% | 5.682.734,00 |
| 05.03.2024 | 74,80 | 74,93 | 72,64 | 73,47 | -3,04% | 8.580.480,00 |
| 04.03.2024 | 76,47 | 76,53 | 73,99 | 75,77 | -1,07% | 7.285.437,00 |
| 01.03.2024 | 77,11 | 78,66 | 76,31 | 76,59 | 0,29% | 7.800.949,00 |
| 29.02.2024 | 76,27 | 77,14 | 75,03 | 76,37 | 1,07% | 6.476.766,00 |
| 28.02.2024 | 75,56 | 76,19 | 74,73 | 75,56 | -1,40% | 5.103.286,00 |
| 27.02.2024 | 77,56 | 77,63 | 75,90 | 76,63 | -1,20% | 7.434.723,00 |
| 26.02.2024 | 76,31 | 78,25 | 76,21 | 77,56 | 1,73% | 8.835.479,00 |
| 23.02.2024 | 75,05 | 76,80 | 73,85 | 76,24 | 1,61% | 10.235.565,00 |
| 22.02.2024 | 78,28 | 78,83 | 74,87 | 75,03 | -0,74% | 11.173.012,00 |
| 21.02.2024 | 77,00 | 78,06 | 74,67 | 75,59 | -3,85% | 10.019.419,00 |
| 20.02.2024 | 79,95 | 80,58 | 77,72 | 78,62 | -3,28% | 10.241.910,00 |
| 16.02.2024 | 82,25 | 83,67 | 80,35 | 81,29 | -3,23% | 13.711.902,00 |
| 15.02.2024 | 80,24 | 84,05 | 79,60 | 84,00 | 4,13% | 15.177.664,00 |
| 14.02.2024 | 79,11 | 80,70 | 77,48 | 80,67 | 4,52% | 17.962.228,00 |
| 13.02.2024 | 77,80 | 83,49 | 77,01 | 77,18 | -13,40% | 39.861.874,00 |
| 12.02.2024 | 91,40 | 91,57 | 88,98 | 89,12 | -1,76% | 16.862.168,00 |
| 09.02.2024 | 90,00 | 91,21 | 88,92 | 90,72 | 3,24% | 11.356.926,00 |
| 08.02.2024 | 85,03 | 91,44 | 84,90 | 87,87 | 3,17% | 20.641.791,00 |
| 07.02.2024 | 82,10 | 85,46 | 81,80 | 85,17 | 4,43% | 13.120.572,00 |
| 06.02.2024 | 81,40 | 82,04 | 79,77 | 81,56 | 0,20% | 5.525.198,00 |
| 05.02.2024 | 82,44 | 82,80 | 80,03 | 81,40 | -1,84% | 8.412.173,00 |
| 02.02.2024 | 81,00 | 83,03 | 79,33 | 82,93 | 8,09% | 17.659.228,00 |
| 01.02.2024 | 79,37 | 79,58 | 75,82 | 76,72 | -4,18% | 13.792.778,00 |
| 31.01.2024 | 81,30 | 82,22 | 79,96 | 80,07 | -2,75% | 6.695.671,00 |
| 30.01.2024 | 82,78 | 83,25 | 81,68 | 82,33 | -1,45% | 5.426.617,00 |
| 29.01.2024 | 81,74 | 83,58 | 81,47 | 83,54 | 2,44% | 6.435.348,00 |
| 26.01.2024 | 80,51 | 82,84 | 80,48 | 81,55 | 1,32% | 6.839.166,00 |
| 25.01.2024 | 81,27 | 81,70 | 79,14 | 80,49 | -0,30% | 6.833.752,00 |
| 24.01.2024 | 82,28 | 83,36 | 80,67 | 80,73 | -0,51% | 7.641.757,00 |
| 23.01.2024 | 80,70 | 81,62 | 79,53 | 81,14 | 1,10% | 5.651.453,00 |
| 22.01.2024 | 80,91 | 82,83 | 79,69 | 80,26 | 0,31% | 8.978.465,00 |
| 19.01.2024 | 77,31 | 80,18 | 76,31 | 80,01 | 3,21% | 10.263.810,00 |
| 18.01.2024 | 80,00 | 81,01 | 77,21 | 77,52 | -3,49% | 11.062.400,00 |
| 17.01.2024 | 80,03 | 80,44 | 77,53 | 80,32 | -1,23% | 15.865.277,00 |
| 16.01.2024 | 80,28 | 82,14 | 79,62 | 81,32 | -0,10% | 11.070.229,00 |
| 12.01.2024 | 81,11 | 83,19 | 81,00 | 81,40 | 0,12% | 9.264.908,00 |
| 11.01.2024 | 81,15 | 82,65 | 79,13 | 81,30 | 0,25% | 10.579.996,00 |
| 10.01.2024 | 80,69 | 81,30 | 79,37 | 81,10 | 1,24% | 9.806.782,00 |
| 09.01.2024 | 77,25 | 80,24 | 76,92 | 80,11 | 3,11% | 10.708.025,00 |