148,260$
2,95%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 143,91 | 149,34 | 142,43 | 148,26 | 2,95% | 8.566.694,00 |
| 28.09.2026 | 138,04 | 144,05 | 136,49 | 144,01 | 1,24% | 8.040.642,00 |
| 25.09.2026 | 144,47 | 144,97 | 140,93 | 142,25 | -2,00% | 5.993.612,00 |
| 24.09.2026 | 140,56 | 145,96 | 140,30 | 145,16 | 1,98% | 9.306.071,00 |
| 23.09.2026 | 146,62 | 151,29 | 135,68 | 142,34 | -3,66% | 20.843.466,00 |
| 22.09.2026 | 144,55 | 150,18 | 144,25 | 147,74 | 7,12% | 25.282.338,00 |
| 21.09.2026 | 128,80 | 138,03 | 126,39 | 137,92 | 7,33% | 15.912.037,00 |
| 18.09.2026 | 128,79 | 129,40 | 126,83 | 128,50 | -0,08% | 11.105.229,00 |
| 17.09.2026 | 130,25 | 130,80 | 127,64 | 128,60 | -1,05% | 6.911.653,00 |
| 16.09.2026 | 129,65 | 132,69 | 128,61 | 129,96 | 0,08% | 6.130.669,00 |
| 15.09.2026 | 132,38 | 133,24 | 129,64 | 129,86 | -3,01% | 6.125.459,00 |
| 14.09.2026 | 129,14 | 134,74 | 128,09 | 133,89 | 3,96% | 7.503.302,00 |
| 11.09.2026 | 130,75 | 131,97 | 128,39 | 128,79 | 1,73% | 10.783.360,00 |
| 10.09.2026 | 124,03 | 128,99 | 124,03 | 126,60 | -0,15% | 11.772.070,00 |
| 09.09.2026 | 138,00 | 138,22 | 125,99 | 126,79 | -5,45% | 13.935.279,00 |
| 08.09.2026 | 141,71 | 141,80 | 132,60 | 134,10 | -7,57% | 14.003.811,00 |
| 04.09.2026 | 144,75 | 149,43 | 144,49 | 145,09 | -0,54% | 6.905.871,00 |
| 03.09.2026 | 143,07 | 146,37 | 142,26 | 145,88 | 2,83% | 5.551.089,00 |
| 02.09.2026 | 139,65 | 142,05 | 138,90 | 141,87 | 1,47% | 6.211.408,00 |
| 01.09.2026 | 143,66 | 145,55 | 139,23 | 139,82 | -5,12% | 9.101.620,00 |
| 31.08.2026 | 150,70 | 151,28 | 144,88 | 147,37 | -3,62% | 6.831.306,00 |
| 28.08.2026 | 154,83 | 156,49 | 152,46 | 152,90 | -0,93% | 4.990.607,00 |
| 27.08.2026 | 150,48 | 155,69 | 150,20 | 154,33 | 2,69% | 6.411.818,00 |
| 26.08.2026 | 152,40 | 153,80 | 150,15 | 150,29 | -2,33% | 5.654.164,00 |
| 25.08.2026 | 149,91 | 154,66 | 149,26 | 153,88 | 2,72% | 5.724.839,00 |
| 24.08.2026 | 148,51 | 151,63 | 146,80 | 149,80 | 0,37% | 5.501.927,00 |
| 21.08.2026 | 147,87 | 149,46 | 145,09 | 149,25 | 1,41% | 5.320.475,00 |
| 20.08.2026 | 146,37 | 148,39 | 144,12 | 147,18 | 0,41% | 5.649.000,00 |
| 19.08.2026 | 146,64 | 149,78 | 145,61 | 146,58 | 0,00% | 6.041.913,00 |
| 18.08.2026 | 148,09 | 150,51 | 146,28 | 146,58 | -1,39% | 6.721.370,00 |
| 17.08.2026 | 152,51 | 153,30 | 148,14 | 148,65 | -3,67% | 7.589.588,00 |
| 14.08.2026 | 158,34 | 158,87 | 153,34 | 154,32 | -2,66% | 5.489.417,00 |
| 13.08.2026 | 152,30 | 158,73 | 151,12 | 158,53 | 5,40% | 7.645.950,00 |
| 12.08.2026 | 151,98 | 153,47 | 148,70 | 150,41 | -1,44% | 5.803.236,00 |
| 11.08.2026 | 153,85 | 155,00 | 151,56 | 152,61 | -1,66% | 6.016.262,00 |
| 10.08.2026 | 150,44 | 155,62 | 148,90 | 155,18 | 2,38% | 10.508.000,00 |
| 07.08.2026 | 148,43 | 152,85 | 145,60 | 151,57 | 2,80% | 13.405.037,00 |
| 06.08.2026 | 143,70 | 148,09 | 142,10 | 147,44 | 2,22% | 16.662.483,00 |
| 05.08.2026 | 150,00 | 153,88 | 142,52 | 144,24 | 16,98% | 40.623.158,00 |
| 04.08.2026 | 117,86 | 123,70 | 117,59 | 123,30 | 5,38% | 21.097.682,00 |
| 03.08.2026 | 120,36 | 121,75 | 116,64 | 117,01 | -0,12% | 8.954.682,00 |
| 31.07.2026 | 120,93 | 122,25 | 115,27 | 117,15 | -4,29% | 12.605.108,00 |
| 30.07.2026 | 126,32 | 126,61 | 122,29 | 122,40 | -5,24% | 10.310.145,00 |
| 29.07.2026 | 129,02 | 133,73 | 128,22 | 129,17 | -0,85% | 7.303.008,00 |
| 28.07.2026 | 128,29 | 133,99 | 127,87 | 130,28 | 2,68% | 9.551.598,00 |
| 27.07.2026 | 118,20 | 126,91 | 117,81 | 126,88 | 11,54% | 10.159.239,00 |
| 24.07.2026 | 112,99 | 114,60 | 111,26 | 113,75 | 1,56% | 7.443.977,00 |
| 23.07.2026 | 117,49 | 117,91 | 111,06 | 112,00 | -5,42% | 10.235.356,00 |
| 22.07.2026 | 122,95 | 123,43 | 116,62 | 118,42 | -3,75% | 7.676.499,00 |
| 21.07.2026 | 121,21 | 124,29 | 119,25 | 123,03 | -1,16% | 6.551.004,00 |
| 20.07.2026 | 124,23 | 128,26 | 123,45 | 124,48 | 0,74% | 7.312.184,00 |
| 17.07.2026 | 124,60 | 124,60 | 121,11 | 123,56 | -1,20% | 6.434.866,00 |
| 16.07.2026 | 124,60 | 127,89 | 121,78 | 125,06 | 1,22% | 7.298.427,00 |
| 15.07.2026 | 126,45 | 127,59 | 120,87 | 123,55 | -1,69% | 8.182.146,00 |
| 14.07.2026 | 121,63 | 126,11 | 120,00 | 125,68 | 0,75% | 4.726.347,00 |
| 13.07.2026 | 124,63 | 126,70 | 121,70 | 124,74 | 1,80% | 6.574.995,00 |
| 10.07.2026 | 126,77 | 130,75 | 122,30 | 122,54 | -0,51% | 5.464.986,00 |
| 09.07.2026 | 117,25 | 123,22 | 116,71 | 123,17 | 3,31% | 5.871.812,00 |
| 08.07.2026 | 120,93 | 120,94 | 115,17 | 119,22 | -2,18% | 5.506.868,00 |
| 07.07.2026 | 122,84 | 125,94 | 121,47 | 121,88 | 1,45% | 10.064.840,00 |
| 06.07.2026 | 118,96 | 121,54 | 115,71 | 120,14 | 0,57% | 7.244.065,00 |
| 02.07.2026 | 119,05 | 121,30 | 118,42 | 119,46 | -1,78% | 6.761.733,00 |
| 01.07.2026 | 117,33 | 123,70 | 117,33 | 121,63 | 6,52% | 8.295.477,00 |
| 30.06.2026 | 113,00 | 116,00 | 112,00 | 114,18 | -0,03% | 6.466.985,00 |
| 29.06.2026 | 118,38 | 120,62 | 113,99 | 114,21 | -2,27% | 9.687.685,00 |
| 26.06.2026 | 112,60 | 117,87 | 112,10 | 116,86 | 4,69% | 9.946.418,00 |
| 25.06.2026 | 113,40 | 115,69 | 111,33 | 111,62 | -2,23% | 7.806.987,00 |
| 24.06.2026 | 106,87 | 114,49 | 106,72 | 114,17 | 6,03% | 19.807.597,00 |
| 23.06.2026 | 107,86 | 110,02 | 106,99 | 107,68 | -0,28% | 10.545.745,00 |
| 22.06.2026 | 106,75 | 111,58 | 106,00 | 107,98 | -0,80% | 8.324.114,00 |
| 18.06.2026 | 107,79 | 109,66 | 106,14 | 108,85 | 0,70% | 10.064.141,00 |
| 17.06.2026 | 112,40 | 114,07 | 107,76 | 108,09 | -4,54% | 8.374.550,00 |
| 16.06.2026 | 111,98 | 114,58 | 111,60 | 113,23 | 0,66% | 5.015.648,00 |
| 15.06.2026 | 110,90 | 115,32 | 110,20 | 112,49 | 3,93% | 6.730.105,00 |
| 12.06.2026 | 110,10 | 111,03 | 106,98 | 108,24 | -2,02% | 8.809.827,00 |
| 11.06.2026 | 106,90 | 110,57 | 104,11 | 110,47 | 2,10% | 8.015.240,00 |
| 10.06.2026 | 108,60 | 110,25 | 106,40 | 108,20 | -2,01% | 7.303.237,00 |
| 09.06.2026 | 111,00 | 116,96 | 107,19 | 110,42 | -0,32% | 7.802.517,00 |
| 08.06.2026 | 113,58 | 114,88 | 110,52 | 110,78 | 1,13% | 6.945.435,00 |
| 05.06.2026 | 114,50 | 115,90 | 108,29 | 109,54 | -5,60% | 8.104.559,00 |
| 04.06.2026 | 115,88 | 117,77 | 114,33 | 116,04 | 2,74% | 7.036.321,00 |
| 03.06.2026 | 114,61 | 115,26 | 112,50 | 112,94 | -3,48% | 7.395.294,00 |
| 02.06.2026 | 120,46 | 121,53 | 115,54 | 117,01 | -5,73% | 9.017.653,00 |
| 01.06.2026 | 120,25 | 124,63 | 119,06 | 124,12 | 4,56% | 10.533.492,00 |
| 29.05.2026 | 116,38 | 119,84 | 113,45 | 118,71 | 3,20% | 12.091.770,00 |
| 28.05.2026 | 107,19 | 115,25 | 106,96 | 115,03 | 7,91% | 14.063.490,00 |
| 27.05.2026 | 103,98 | 109,10 | 103,83 | 106,60 | 1,62% | 8.196.104,00 |
| 26.05.2026 | 103,23 | 105,10 | 102,32 | 104,90 | 1,84% | 7.911.894,00 |
| 22.05.2026 | 105,81 | 107,85 | 102,98 | 103,00 | -1,77% | 10.563.550,00 |
| 21.05.2026 | 103,24 | 106,42 | 101,66 | 104,86 | -0,14% | 6.924.076,00 |
| 20.05.2026 | 100,19 | 105,12 | 99,23 | 105,01 | 3,96% | 8.068.791,00 |
| 19.05.2026 | 102,97 | 104,90 | 100,72 | 101,01 | -1,35% | 10.875.668,00 |
| 18.05.2026 | 99,20 | 103,33 | 98,70 | 102,39 | 2,10% | 9.446.882,00 |
| 15.05.2026 | 97,50 | 101,45 | 96,00 | 100,28 | 2,94% | 15.858.556,00 |
| 14.05.2026 | 95,40 | 97,96 | 94,00 | 97,42 | 2,12% | 16.019.701,00 |
| 13.05.2026 | 98,72 | 98,83 | 94,56 | 95,40 | -4,45% | 20.099.040,00 |
| 12.05.2026 | 102,39 | 103,19 | 98,57 | 99,84 | -2,63% | 13.653.220,00 |
| 11.05.2026 | 107,35 | 108,42 | 102,38 | 102,54 | -7,13% | 18.392.882,00 |
| 08.05.2026 | 110,44 | 110,84 | 107,35 | 110,41 | -1,19% | 14.507.574,00 |
| 07.05.2026 | 106,74 | 111,91 | 106,70 | 111,74 | 5,97% | 22.001.207,00 |