Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 130,71 | 135,02 | 128,01 | 130,20 | -3,41% | 4.517.654,00 |
| 05.03.2026 | 128,43 | 135,96 | 128,43 | 134,79 | 3,96% | 3.904.366,00 |
| 04.03.2026 | 122,25 | 130,25 | 121,50 | 129,65 | 6,38% | 11.326.255,00 |
| 03.03.2026 | 114,95 | 122,03 | 112,45 | 121,87 | 2,09% | 11.915.489,00 |
| 02.03.2026 | 115,80 | 120,24 | 114,37 | 119,38 | -1,12% | 8.139.670,00 |
| 27.02.2026 | 123,48 | 123,93 | 118,56 | 120,73 | -4,14% | 9.773.941,00 |
| 26.02.2026 | 121,49 | 126,00 | 120,75 | 125,94 | 4,68% | 11.976.295,00 |
| 25.02.2026 | 117,96 | 123,77 | 117,64 | 120,31 | 2,89% | 10.120.395,00 |
| 24.02.2026 | 117,00 | 120,28 | 115,70 | 116,93 | -0,30% | 11.120.838,00 |
| 23.02.2026 | 123,94 | 124,40 | 115,88 | 117,28 | -7,07% | 12.529.266,00 |
| 20.02.2026 | 122,26 | 131,01 | 120,74 | 126,20 | 1,94% | 14.668.878,00 |
| 19.02.2026 | 120,13 | 124,65 | 119,62 | 123,80 | 1,78% | 12.465.172,00 |
| 18.02.2026 | 113,01 | 124,73 | 112,49 | 121,64 | 7,13% | 18.689.967,00 |
| 17.02.2026 | 112,50 | 116,63 | 110,91 | 113,54 | 0,75% | 14.655.621,00 |
| 13.02.2026 | 110,21 | 113,39 | 107,43 | 112,70 | 1,84% | 18.849.882,00 |
| 12.02.2026 | 120,69 | 121,00 | 104,92 | 110,66 | -6,78% | 36.841.697,00 |
| 11.02.2026 | 138,90 | 139,10 | 109,60 | 118,71 | -6,70% | 53.300.384,00 |
| 10.02.2026 | 122,69 | 128,82 | 122,69 | 127,24 | 7,47% | 26.855.356,00 |
| 09.02.2026 | 112,67 | 120,08 | 110,88 | 118,40 | 5,67% | 14.092.814,00 |
| 06.02.2026 | 112,05 | 115,04 | 109,78 | 112,05 | 0,73% | 14.028.384,00 |
| 05.02.2026 | 112,75 | 115,72 | 108,79 | 111,24 | -2,44% | 17.889.728,00 |
| 04.02.2026 | 116,01 | 116,40 | 109,89 | 114,02 | -4,42% | 20.766.164,00 |
| 03.02.2026 | 131,30 | 131,66 | 117,50 | 119,29 | -9,77% | 25.738.369,00 |
| 02.02.2026 | 132,00 | 136,62 | 130,48 | 132,20 | 0,74% | 12.260.546,00 |
| 30.01.2026 | 140,47 | 141,50 | 130,43 | 131,23 | -8,64% | 13.555.563,00 |
| 29.01.2026 | 142,40 | 144,14 | 137,43 | 143,64 | 3,40% | 12.837.740,00 |
| 28.01.2026 | 138,72 | 141,66 | 137,68 | 138,92 | 1,03% | 9.766.675,00 |
| 27.01.2026 | 137,25 | 138,13 | 135,30 | 137,50 | 0,87% | 7.099.316,00 |
| 26.01.2026 | 136,73 | 138,18 | 135,84 | 136,31 | -1,15% | 6.556.230,00 |
| 23.01.2026 | 137,20 | 139,89 | 134,65 | 137,89 | 0,18% | 9.622.887,00 |
| 22.01.2026 | 141,79 | 144,19 | 137,24 | 137,64 | -0,65% | 9.625.609,00 |
| 21.01.2026 | 145,55 | 146,10 | 137,69 | 138,54 | -4,12% | 15.901.701,00 |
| 20.01.2026 | 150,08 | 151,72 | 143,87 | 144,50 | -7,26% | 13.203.633,00 |
| 16.01.2026 | 159,90 | 159,92 | 155,57 | 155,81 | -1,38% | 8.149.305,00 |
| 15.01.2026 | 159,65 | 161,29 | 157,36 | 157,99 | 0,30% | 4.860.117,00 |
| 14.01.2026 | 165,16 | 165,16 | 153,78 | 157,51 | -5,93% | 10.857.628,00 |
| 13.01.2026 | 168,08 | 170,90 | 164,70 | 167,44 | -0,29% | 4.803.117,00 |
| 12.01.2026 | 162,53 | 168,52 | 160,72 | 167,93 | 2,10% | 5.616.730,00 |
| 09.01.2026 | 168,01 | 168,91 | 163,03 | 164,48 | -2,26% | 5.068.690,00 |
| 08.01.2026 | 167,80 | 168,41 | 163,63 | 168,28 | 0,92% | 4.436.246,00 |
| 07.01.2026 | 167,84 | 169,55 | 164,57 | 166,74 | -1,02% | 4.063.778,00 |
| 06.01.2026 | 163,85 | 168,92 | 160,34 | 168,45 | 1,35% | 5.108.052,00 |
| 05.01.2026 | 158,84 | 166,92 | 158,60 | 166,21 | 5,73% | 5.824.513,00 |