Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 106,99 | 112,08 | 106,66 | 111,41 | 6,07% | 8.736.334,00 |
| 05.06.2025 | 104,00 | 106,56 | 103,10 | 105,03 | 1,40% | 11.098.124,00 |
| 04.06.2025 | 105,44 | 105,75 | 102,81 | 103,58 | -1,46% | 7.465.147,00 |
| 03.06.2025 | 104,80 | 106,56 | 104,29 | 105,11 | -1,34% | 7.236.201,00 |
| 02.06.2025 | 106,26 | 107,35 | 103,73 | 106,54 | -0,63% | 5.341.427,00 |
| 30.05.2025 | 107,32 | 107,69 | 103,91 | 107,22 | -0,45% | 12.183.250,00 |
| 29.05.2025 | 109,70 | 110,68 | 107,15 | 107,70 | 0,55% | 6.642.102,00 |
| 28.05.2025 | 106,53 | 108,14 | 105,57 | 107,11 | 0,35% | 6.823.365,00 |
| 27.05.2025 | 104,36 | 107,48 | 103,90 | 106,74 | 5,15% | 7.556.564,00 |
| 23.05.2025 | 100,81 | 102,96 | 100,31 | 101,51 | -1,72% | 5.999.459,00 |
| 22.05.2025 | 102,42 | 104,76 | 101,78 | 103,29 | 0,95% | 6.216.351,00 |
| 21.05.2025 | 104,99 | 105,58 | 101,55 | 102,32 | -3,86% | 9.251.257,00 |
| 20.05.2025 | 108,63 | 109,09 | 104,61 | 106,43 | -2,45% | 8.294.533,00 |
| 19.05.2025 | 108,81 | 109,92 | 106,82 | 109,10 | -1,49% | 9.809.745,00 |
| 16.05.2025 | 111,56 | 112,38 | 109,80 | 110,75 | 0,49% | 96.081.410,00 |
| 15.05.2025 | 109,93 | 111,73 | 108,39 | 110,21 | -1,11% | 13.577.332,00 |
| 14.05.2025 | 108,41 | 111,88 | 108,25 | 111,45 | 3,50% | 16.383.983,00 |
| 13.05.2025 | 106,35 | 109,00 | 106,06 | 107,68 | 3,20% | 14.517.909,00 |
| 12.05.2025 | 104,00 | 106,35 | 99,01 | 104,34 | 13,70% | 30.713.689,00 |
| 09.05.2025 | 94,47 | 94,91 | 88,90 | 91,77 | -2,37% | 15.360.731,00 |
| 08.05.2025 | 89,69 | 95,82 | 88,14 | 94,00 | -0,53% | 36.455.375,00 |
| 07.05.2025 | 94,67 | 96,60 | 94,23 | 94,50 | 0,71% | 14.790.664,00 |
| 06.05.2025 | 97,05 | 97,40 | 93,58 | 93,83 | -4,62% | 13.082.116,00 |
| 05.05.2025 | 95,40 | 99,46 | 95,24 | 98,38 | -0,88% | 7.652.412,00 |
| 02.05.2025 | 98,10 | 100,49 | 97,63 | 99,25 | 2,31% | 11.140.777,00 |
| 01.05.2025 | 98,22 | 98,89 | 95,55 | 97,01 | 2,12% | 8.287.955,00 |
| 30.04.2025 | 96,14 | 96,14 | 92,40 | 95,00 | -3,96% | 13.233.226,00 |
| 29.04.2025 | 98,83 | 99,82 | 97,84 | 98,92 | 0,36% | 6.797.168,00 |
| 28.04.2025 | 96,85 | 99,07 | 96,50 | 98,57 | 1,49% | 5.892.885,00 |
| 25.04.2025 | 95,79 | 98,64 | 95,36 | 97,12 | 2,10% | 7.824.831,00 |
| 24.04.2025 | 90,65 | 95,27 | 89,41 | 95,12 | 4,57% | 7.847.323,00 |
| 23.04.2025 | 91,53 | 95,45 | 89,92 | 90,96 | 6,13% | 14.028.990,00 |
| 22.04.2025 | 82,99 | 86,61 | 81,64 | 85,71 | 4,99% | 8.663.969,00 |
| 21.04.2025 | 82,27 | 83,14 | 80,35 | 81,64 | -2,40% | 8.153.036,00 |
| 17.04.2025 | 84,00 | 85,08 | 81,84 | 83,65 | -0,37% | 11.592.872,00 |
| 16.04.2025 | 81,61 | 85,35 | 81,32 | 83,96 | 0,06% | 8.811.928,00 |
| 15.04.2025 | 82,71 | 84,68 | 81,93 | 83,91 | 1,38% | 6.986.379,00 |
| 14.04.2025 | 87,06 | 88,27 | 81,92 | 82,77 | -1,12% | 10.460.435,00 |
| 11.04.2025 | 84,73 | 85,21 | 78,00 | 83,71 | -1,09% | 18.099.213,00 |
| 10.04.2025 | 87,24 | 87,40 | 81,39 | 84,63 | -7,41% | 16.133.730,00 |
| 09.04.2025 | 75,38 | 94,14 | 74,67 | 91,40 | 18,56% | 26.917.457,00 |
| 08.04.2025 | 83,93 | 86,36 | 75,23 | 77,09 | -2,19% | 18.606.174,00 |
| 07.04.2025 | 70,30 | 83,47 | 69,99 | 78,82 | 2,51% | 22.525.914,00 |
| 04.04.2025 | 77,48 | 78,27 | 69,84 | 76,89 | -6,56% | 29.707.523,00 |
| 03.04.2025 | 87,33 | 87,70 | 81,25 | 82,29 | -18,24% | 28.920.201,00 |
| 02.04.2025 | 95,03 | 101,45 | 94,65 | 100,65 | 3,08% | 7.892.018,00 |
| 01.04.2025 | 95,80 | 99,54 | 93,96 | 97,64 | 2,26% | 10.309.366,00 |
| 31.03.2025 | 92,72 | 96,11 | 89,24 | 95,48 | -1,24% | 15.801.876,00 |
| 28.03.2025 | 99,15 | 100,26 | 95,86 | 96,68 | -5,70% | 13.202.790,00 |
| 27.03.2025 | 102,32 | 103,71 | 99,73 | 102,52 | -1,69% | 7.639.465,00 |
| 26.03.2025 | 109,17 | 109,42 | 103,05 | 104,28 | -5,04% | 7.298.424,00 |
| 25.03.2025 | 109,99 | 111,00 | 108,75 | 109,82 | 0,49% | 5.752.916,00 |
| 24.03.2025 | 106,95 | 110,68 | 106,80 | 109,28 | 4,87% | 10.099.194,00 |
| 21.03.2025 | 100,27 | 104,43 | 99,20 | 104,21 | 2,32% | 8.696.437,00 |
| 20.03.2025 | 98,46 | 104,19 | 98,46 | 101,85 | 0,31% | 8.603.982,00 |
| 19.03.2025 | 99,63 | 103,17 | 97,65 | 101,54 | 8,01% | 17.808.918,00 |
| 18.03.2025 | 95,90 | 96,12 | 92,91 | 94,01 | -2,67% | 5.371.985,00 |
| 17.03.2025 | 95,02 | 98,43 | 94,58 | 96,59 | 1,83% | 5.771.599,00 |
| 14.03.2025 | 94,61 | 95,83 | 93,06 | 94,85 | 4,70% | 7.065.105,00 |
| 13.03.2025 | 95,17 | 95,53 | 89,10 | 90,59 | -6,15% | 11.076.352,00 |
| 12.03.2025 | 96,67 | 99,13 | 95,29 | 96,53 | 3,85% | 8.531.861,00 |
| 11.03.2025 | 92,75 | 95,11 | 91,15 | 92,95 | 0,22% | 12.127.097,00 |
| 10.03.2025 | 96,07 | 96,19 | 91,69 | 92,75 | -7,37% | 16.385.340,00 |
| 07.03.2025 | 100,85 | 103,50 | 95,36 | 100,13 | -2,30% | 13.894.541,00 |
| 06.03.2025 | 103,51 | 109,45 | 101,36 | 102,49 | -3,45% | 12.036.241,00 |
| 05.03.2025 | 102,76 | 106,65 | 101,59 | 106,15 | 4,34% | 8.409.379,00 |
| 04.03.2025 | 103,61 | 104,19 | 97,85 | 101,73 | -4,55% | 13.995.342,00 |
| 03.03.2025 | 112,89 | 115,21 | 104,81 | 106,58 | -4,84% | 7.795.180,00 |
| 28.02.2025 | 109,00 | 112,09 | 107,58 | 112,00 | 1,06% | 6.271.728,00 |
| 27.02.2025 | 114,85 | 115,59 | 110,15 | 110,83 | -2,12% | 5.790.135,00 |
| 26.02.2025 | 111,88 | 114,80 | 110,84 | 113,23 | 2,05% | 4.909.429,00 |
| 25.02.2025 | 113,29 | 115,00 | 107,00 | 110,95 | -3,92% | 9.977.694,00 |
| 24.02.2025 | 115,56 | 117,03 | 109,81 | 115,48 | -0,07% | 8.545.018,00 |
| 21.02.2025 | 125,20 | 125,50 | 115,30 | 115,56 | -6,41% | 10.064.130,00 |
| 20.02.2025 | 126,90 | 126,95 | 120,80 | 123,47 | -3,28% | 8.855.949,00 |
| 19.02.2025 | 129,05 | 129,05 | 124,40 | 127,66 | -1,28% | 7.766.893,00 |
| 18.02.2025 | 129,08 | 129,38 | 124,19 | 129,31 | 0,75% | 7.251.889,00 |
| 14.02.2025 | 125,76 | 128,57 | 123,88 | 128,35 | 0,55% | 8.511.292,00 |
| 13.02.2025 | 121,00 | 128,00 | 120,10 | 127,65 | 5,94% | 10.940.283,00 |
| 12.02.2025 | 119,05 | 122,49 | 116,70 | 120,49 | -2,51% | 13.307.355,00 |
| 11.02.2025 | 122,28 | 125,95 | 114,70 | 123,59 | 3,08% | 34.842.679,00 |
| 10.02.2025 | 121,46 | 123,41 | 119,14 | 119,90 | 2,12% | 13.060.695,00 |
| 07.02.2025 | 118,11 | 119,66 | 116,52 | 117,41 | -0,99% | 5.835.751,00 |
| 06.02.2025 | 122,01 | 122,81 | 116,87 | 118,58 | -2,59% | 7.207.142,00 |
| 05.02.2025 | 119,27 | 121,91 | 118,55 | 121,73 | 2,12% | 6.058.941,00 |
| 04.02.2025 | 116,30 | 120,48 | 116,13 | 119,20 | 4,20% | 7.362.333,00 |
| 03.02.2025 | 111,87 | 115,79 | 110,55 | 114,39 | -2,06% | 8.572.414,00 |
| 31.01.2025 | 119,61 | 122,00 | 116,54 | 116,80 | -2,00% | 7.756.296,00 |
| 30.01.2025 | 116,59 | 119,83 | 115,80 | 119,18 | 2,22% | 6.284.668,00 |
| 29.01.2025 | 116,70 | 118,40 | 114,77 | 116,59 | -0,73% | 9.269.327,00 |
| 28.01.2025 | 109,00 | 117,94 | 109,00 | 117,45 | 9,38% | 13.963.906,00 |
| 27.01.2025 | 104,28 | 108,39 | 102,52 | 107,38 | -0,28% | 5.333.133,00 |
| 24.01.2025 | 106,45 | 109,39 | 106,16 | 107,68 | 1,49% | 5.950.491,00 |
| 23.01.2025 | 106,06 | 106,48 | 105,04 | 106,10 | -0,25% | 4.358.492,00 |
| 22.01.2025 | 107,34 | 107,79 | 105,75 | 106,37 | 0,08% | 3.426.758,00 |
| 21.01.2025 | 104,08 | 106,83 | 103,80 | 106,28 | 2,84% | 5.068.855,00 |
| 17.01.2025 | 105,50 | 105,80 | 103,04 | 103,35 | -0,14% | 5.583.556,00 |
| 16.01.2025 | 104,39 | 105,62 | 103,14 | 103,50 | -0,71% | 4.105.903,00 |
| 15.01.2025 | 104,49 | 104,83 | 102,83 | 104,24 | 2,59% | 6.234.944,00 |
| 14.01.2025 | 103,11 | 103,36 | 100,75 | 101,61 | -0,15% | 5.096.700,00 |