78,150$
-1,06%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 78,71 | 79,06 | 77,70 | 78,44 | -0,70% | 3.584.492,00 |
| 01.11.2024 | 79,05 | 79,89 | 77,94 | 78,99 | 1,00% | 6.189.927,00 |
| 31.10.2024 | 79,75 | 80,39 | 77,12 | 78,21 | -2,25% | 4.565.195,00 |
| 30.10.2024 | 80,03 | 80,52 | 79,28 | 80,01 | -0,47% | 3.687.202,00 |
| 29.10.2024 | 79,40 | 80,80 | 79,21 | 80,39 | 0,65% | 5.038.381,00 |
| 28.10.2024 | 79,62 | 80,18 | 79,32 | 79,87 | 1,04% | 3.304.769,00 |
| 25.10.2024 | 80,10 | 80,97 | 78,78 | 79,05 | -0,96% | 3.834.492,00 |
| 24.10.2024 | 80,00 | 80,39 | 78,84 | 79,82 | 0,20% | 3.960.978,00 |
| 23.10.2024 | 81,23 | 81,91 | 79,12 | 79,66 | -2,39% | 4.741.816,00 |
| 22.10.2024 | 81,50 | 82,55 | 81,16 | 81,61 | -1,27% | 4.552.741,00 |
| 21.10.2024 | 82,03 | 83,26 | 81,29 | 82,66 | -0,02% | 5.264.636,00 |
| 18.10.2024 | 82,25 | 82,95 | 82,03 | 82,68 | 1,29% | 3.862.207,00 |
| 17.10.2024 | 82,89 | 83,18 | 81,14 | 81,63 | -0,27% | 3.388.041,00 |
| 16.10.2024 | 81,95 | 82,27 | 80,34 | 81,85 | -0,10% | 4.895.238,00 |
| 15.10.2024 | 83,60 | 83,77 | 80,46 | 81,93 | -2,09% | 6.484.748,00 |
| 14.10.2024 | 83,84 | 84,37 | 82,66 | 83,68 | 0,53% | 3.739.407,00 |
| 11.10.2024 | 81,97 | 84,20 | 81,89 | 83,24 | 0,64% | 3.775.014,00 |
| 10.10.2024 | 82,36 | 83,66 | 82,30 | 82,71 | -0,84% | 3.849.507,00 |
| 09.10.2024 | 82,63 | 84,12 | 82,63 | 83,41 | 1,01% | 4.655.966,00 |
| 08.10.2024 | 81,00 | 83,14 | 80,60 | 82,58 | 2,13% | 5.606.889,00 |
| 07.10.2024 | 81,85 | 82,10 | 80,30 | 80,86 | -1,90% | 5.398.073,00 |
| 04.10.2024 | 79,81 | 82,64 | 79,50 | 82,43 | 5,49% | 7.746.218,00 |
| 03.10.2024 | 78,50 | 79,32 | 77,69 | 78,14 | -1,21% | 4.580.579,00 |
| 02.10.2024 | 78,51 | 79,31 | 77,93 | 79,10 | 0,83% | 3.102.029,00 |
| 01.10.2024 | 80,00 | 80,24 | 77,77 | 78,45 | -2,11% | 5.598.250,00 |
| 30.09.2024 | 79,07 | 80,36 | 78,50 | 80,14 | 1,17% | 4.431.123,00 |
| 27.09.2024 | 80,82 | 81,15 | 79,19 | 79,21 | -1,91% | 3.973.550,00 |
| 26.09.2024 | 80,44 | 81,09 | 78,77 | 80,75 | 1,88% | 5.708.735,00 |
| 25.09.2024 | 80,13 | 80,91 | 79,01 | 79,26 | -1,33% | 4.701.341,00 |
| 24.09.2024 | 80,77 | 81,07 | 78,78 | 80,33 | 0,27% | 5.353.784,00 |
| 23.09.2024 | 79,00 | 80,80 | 78,85 | 80,11 | 1,77% | 7.854.293,00 |
| 20.09.2024 | 78,61 | 79,52 | 77,31 | 78,72 | 0,05% | 5.612.851,00 |
| 19.09.2024 | 77,40 | 79,31 | 76,64 | 78,68 | 4,60% | 9.640.439,00 |
| 18.09.2024 | 74,83 | 76,97 | 74,59 | 75,22 | 1,03% | 6.885.023,00 |
| 17.09.2024 | 75,50 | 75,76 | 73,66 | 74,45 | 1,18% | 8.086.207,00 |
| 16.09.2024 | 72,10 | 73,70 | 71,47 | 73,58 | 1,56% | 4.087.278,00 |
| 13.09.2024 | 71,83 | 73,44 | 71,76 | 72,45 | 1,60% | 5.655.578,00 |
| 12.09.2024 | 70,72 | 71,98 | 69,63 | 71,31 | -0,29% | 6.126.155,00 |
| 11.09.2024 | 68,55 | 71,76 | 68,10 | 71,52 | 4,91% | 6.989.663,00 |
| 10.09.2024 | 68,79 | 68,90 | 66,95 | 68,17 | 0,06% | 4.486.956,00 |
| 09.09.2024 | 68,48 | 69,49 | 67,14 | 68,13 | 1,67% | 4.246.721,00 |
| 06.09.2024 | 70,38 | 70,56 | 65,86 | 67,01 | -4,42% | 7.380.375,00 |
| 05.09.2024 | 70,00 | 70,93 | 69,31 | 70,11 | -0,16% | 3.257.183,00 |
| 04.09.2024 | 70,86 | 71,75 | 69,62 | 70,22 | -1,46% | 4.510.018,00 |
| 03.09.2024 | 73,15 | 73,22 | 70,82 | 71,26 | -3,79% | 5.670.260,00 |
| 30.08.2024 | 73,55 | 74,33 | 73,12 | 74,07 | 1,09% | 3.019.334,00 |
| 29.08.2024 | 72,90 | 74,34 | 72,87 | 73,27 | 1,02% | 3.571.275,00 |
| 28.08.2024 | 74,23 | 74,37 | 71,76 | 72,53 | -2,68% | 5.423.930,00 |
| 27.08.2024 | 74,47 | 74,87 | 72,86 | 74,53 | -0,56% | 4.351.453,00 |
| 26.08.2024 | 76,11 | 76,83 | 74,92 | 74,95 | -1,56% | 3.917.273,00 |
| 23.08.2024 | 75,00 | 76,44 | 74,69 | 76,14 | 2,48% | 5.405.570,00 |
| 22.08.2024 | 76,04 | 76,30 | 74,23 | 74,30 | -2,42% | 4.721.357,00 |
| 21.08.2024 | 75,00 | 76,20 | 74,87 | 76,14 | 1,70% | 5.697.294,00 |
| 20.08.2024 | 75,00 | 75,68 | 74,16 | 74,87 | -0,39% | 8.487.578,00 |
| 19.08.2024 | 74,55 | 75,17 | 73,92 | 75,16 | 0,82% | 6.183.640,00 |
| 16.08.2024 | 74,33 | 75,36 | 74,11 | 74,55 | -0,40% | 5.403.596,00 |
| 15.08.2024 | 73,02 | 74,91 | 73,01 | 74,85 | 4,55% | 10.781.119,00 |
| 14.08.2024 | 70,34 | 71,76 | 69,94 | 71,59 | 2,42% | 8.869.870,00 |
| 13.08.2024 | 68,84 | 70,07 | 68,68 | 69,90 | 2,33% | 10.521.004,00 |
| 12.08.2024 | 69,09 | 70,73 | 68,05 | 68,31 | -1,43% | 9.635.463,00 |
| 09.08.2024 | 68,16 | 69,33 | 67,42 | 69,30 | 1,09% | 10.931.244,00 |
| 08.08.2024 | 64,24 | 68,78 | 63,91 | 68,55 | 7,29% | 19.609.133,00 |
| 07.08.2024 | 64,50 | 67,78 | 63,55 | 63,89 | 17,83% | 49.535.613,00 |
| 06.08.2024 | 53,14 | 54,89 | 52,34 | 54,22 | 3,75% | 18.327.436,00 |
| 05.08.2024 | 48,59 | 53,36 | 48,56 | 52,26 | -3,99% | 15.635.238,00 |
| 02.08.2024 | 54,61 | 55,18 | 52,55 | 54,43 | -6,43% | 18.357.852,00 |
| 01.08.2024 | 61,60 | 62,00 | 57,25 | 58,17 | -4,95% | 9.229.375,00 |
| 31.07.2024 | 60,32 | 61,88 | 60,13 | 61,20 | 3,38% | 8.323.815,00 |
| 30.07.2024 | 59,83 | 61,02 | 58,93 | 59,20 | -1,12% | 6.439.640,00 |
| 29.07.2024 | 60,15 | 60,57 | 59,52 | 59,87 | -0,12% | 4.785.278,00 |
| 26.07.2024 | 61,42 | 61,52 | 59,81 | 59,94 | 0,84% | 5.256.449,00 |
| 25.07.2024 | 59,27 | 60,98 | 58,04 | 59,44 | 0,29% | 6.841.853,00 |
| 24.07.2024 | 62,10 | 62,52 | 59,16 | 59,27 | -5,41% | 8.070.138,00 |
| 23.07.2024 | 63,00 | 63,64 | 62,65 | 62,66 | -0,05% | 5.234.902,00 |
| 22.07.2024 | 63,46 | 63,78 | 61,44 | 62,69 | -0,74% | 9.086.936,00 |
| 19.07.2024 | 62,51 | 64,18 | 62,45 | 63,16 | 0,08% | 6.686.108,00 |
| 18.07.2024 | 65,90 | 66,09 | 62,72 | 63,11 | -2,62% | 7.832.641,00 |
| 17.07.2024 | 68,17 | 68,40 | 63,70 | 64,81 | -7,04% | 13.970.774,00 |
| 16.07.2024 | 67,26 | 70,04 | 66,83 | 69,72 | 8,58% | 21.268.064,00 |
| 15.07.2024 | 65,03 | 65,23 | 63,93 | 64,21 | -1,05% | 6.727.540,00 |
| 12.07.2024 | 65,85 | 65,99 | 64,63 | 64,89 | -0,64% | 7.778.507,00 |
| 11.07.2024 | 65,65 | 66,17 | 64,79 | 65,31 | -0,46% | 6.594.667,00 |
| 10.07.2024 | 66,30 | 66,33 | 64,61 | 65,61 | -0,79% | 6.986.078,00 |
| 09.07.2024 | 67,04 | 67,52 | 65,72 | 66,13 | -1,80% | 6.424.606,00 |
| 08.07.2024 | 67,53 | 67,79 | 66,94 | 67,34 | -0,43% | 4.568.567,00 |
| 05.07.2024 | 66,95 | 68,04 | 66,36 | 67,63 | 1,35% | 6.441.542,00 |
| 03.07.2024 | 66,26 | 67,22 | 66,26 | 66,73 | 1,01% | 3.930.953,00 |
| 02.07.2024 | 64,88 | 66,13 | 64,34 | 66,06 | 2,21% | 6.023.612,00 |
| 01.07.2024 | 65,96 | 65,97 | 63,05 | 64,63 | -2,15% | 8.380.850,00 |
| 28.06.2024 | 66,60 | 67,18 | 65,46 | 66,05 | -0,48% | 6.650.603,00 |
| 27.06.2024 | 65,29 | 66,84 | 65,16 | 66,37 | 1,41% | 7.365.889,00 |
| 26.06.2024 | 65,20 | 65,53 | 64,44 | 65,45 | 1,03% | 6.561.889,00 |
| 25.06.2024 | 64,48 | 65,49 | 64,06 | 64,78 | 0,73% | 5.871.564,00 |
| 24.06.2024 | 65,62 | 65,82 | 63,41 | 64,31 | -1,11% | 8.367.204,00 |
| 21.06.2024 | 63,81 | 65,19 | 63,41 | 65,03 | 1,80% | 8.199.691,00 |
| 20.06.2024 | 64,38 | 64,87 | 63,15 | 63,88 | -0,58% | 7.375.174,00 |
| 18.06.2024 | 65,90 | 66,11 | 63,97 | 64,25 | -3,41% | 11.280.562,00 |
| 17.06.2024 | 67,25 | 67,33 | 64,75 | 66,52 | -1,68% | 12.030.413,00 |
| 14.06.2024 | 65,86 | 68,21 | 65,43 | 67,66 | 4,59% | 17.915.785,00 |
| 13.06.2024 | 65,60 | 65,79 | 64,13 | 64,69 | -1,19% | 9.137.393,00 |