66,050€
1,54%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 65,28 | 65,38 | 64,21 | 65,11 | 0,09% | - |
| 13.09.2024 | 64,57 | 66,00 | 63,87 | 65,05 | 0,65% | 1.772,00 |
| 12.09.2024 | 65,37 | 65,37 | 62,80 | 64,63 | -0,57% | 6.769,00 |
| 11.09.2024 | 61,90 | 65,00 | 61,10 | 65,00 | 5,16% | 4.250,00 |
| 10.09.2024 | 61,56 | 62,53 | 60,82 | 61,81 | 0,24% | 2.193,00 |
| 09.09.2024 | 60,34 | 62,71 | 60,34 | 61,66 | 2,12% | 2.278,00 |
| 06.09.2024 | 62,50 | 63,40 | 59,60 | 60,38 | -4,08% | 6.587,00 |
| 05.09.2024 | 63,49 | 63,77 | 62,60 | 62,95 | -0,62% | 1.842,00 |
| 04.09.2024 | 64,07 | 64,57 | 62,90 | 63,34 | -1,46% | 3.801,00 |
| 03.09.2024 | 66,21 | 66,95 | 64,28 | 64,28 | -3,50% | 2.423,00 |
| 02.09.2024 | 66,31 | 66,70 | 66,22 | 66,61 | -0,22% | 2.446,00 |
| 30.08.2024 | 66,81 | 67,00 | 66,02 | 66,76 | 0,97% | 6.256,00 |
| 29.08.2024 | 63,98 | 67,00 | 62,50 | 66,12 | 1,52% | 6.613,00 |
| 28.08.2024 | 67,03 | 67,14 | 64,70 | 65,13 | -2,24% | 4.066,00 |
| 27.08.2024 | 67,01 | 67,79 | 65,35 | 66,62 | -1,19% | 2.230,00 |
| 26.08.2024 | 68,09 | 68,75 | 67,42 | 67,42 | -0,85% | 2.800,00 |
| 23.08.2024 | 67,59 | 68,25 | 66,95 | 68,00 | 1,64% | 1.867,00 |
| 22.08.2024 | 68,49 | 68,96 | 66,90 | 66,90 | -2,01% | 5.005,00 |
| 21.08.2024 | 67,43 | 68,27 | 66,92 | 68,27 | 1,23% | 3.325,00 |
| 20.08.2024 | 67,56 | 68,00 | 66,91 | 67,44 | -0,38% | 6.433,00 |
| 19.08.2024 | 67,01 | 67,90 | 66,78 | 67,70 | 0,12% | 4.117,00 |
| 16.08.2024 | 68,71 | 68,71 | 67,33 | 67,62 | -0,60% | 6.853,00 |
| 15.08.2024 | 64,85 | 68,10 | 64,46 | 68,03 | 4,66% | 7.811,00 |
| 14.08.2024 | 63,30 | 65,00 | 63,00 | 65,00 | 2,33% | 8.219,00 |
| 13.08.2024 | 62,38 | 63,80 | 62,14 | 63,52 | 1,83% | 2.457,00 |
| 12.08.2024 | 63,19 | 64,63 | 62,38 | 62,38 | -1,38% | 16.353,00 |
| 09.08.2024 | 62,66 | 63,25 | 61,45 | 63,25 | 0,86% | 8.541,00 |
| 08.08.2024 | 57,81 | 62,89 | 57,66 | 62,71 | 6,98% | 7.539,00 |
| 07.08.2024 | 49,91 | 61,92 | 49,80 | 58,62 | 18,32% | 37.884,00 |
| 06.08.2024 | 49,08 | 50,15 | 48,50 | 49,55 | 3,67% | 11.129,00 |
| 05.08.2024 | 48,00 | 48,57 | 44,01 | 47,79 | -3,90% | 19.786,00 |
| 02.08.2024 | 53,00 | 53,00 | 48,10 | 49,73 | -7,13% | 17.171,00 |
| 01.08.2024 | 57,40 | 57,40 | 53,05 | 53,55 | -5,90% | 6.912,00 |
| 31.07.2024 | 55,51 | 57,01 | 55,21 | 56,91 | 3,59% | 7.565,00 |
| 30.07.2024 | 55,46 | 56,08 | 54,60 | 54,94 | -0,96% | 2.022,00 |
| 29.07.2024 | 55,31 | 56,36 | 55,03 | 55,47 | 0,04% | 3.496,00 |
| 26.07.2024 | 54,80 | 56,45 | 54,80 | 55,45 | 1,09% | 3.085,00 |
| 25.07.2024 | 54,87 | 56,09 | 53,52 | 54,85 | 0,24% | 9.083,00 |
| 24.07.2024 | 57,00 | 57,41 | 54,71 | 54,72 | -5,25% | 9.741,00 |
| 23.07.2024 | 57,01 | 58,50 | 57,01 | 57,75 | -0,07% | 4.148,00 |
| 22.07.2024 | 58,00 | 58,82 | 56,59 | 57,79 | -0,50% | 6.431,00 |
| 19.07.2024 | 58,22 | 58,79 | 57,13 | 58,08 | 0,35% | 3.545,00 |
| 18.07.2024 | 59,49 | 60,48 | 57,62 | 57,88 | -2,33% | 4.818,00 |
| 17.07.2024 | 63,99 | 63,99 | 58,27 | 59,26 | -7,51% | 7.565,00 |
| 16.07.2024 | 59,22 | 64,12 | 58,81 | 64,07 | 8,63% | 14.462,00 |
| 15.07.2024 | 59,45 | 60,01 | 58,85 | 58,98 | -0,96% | 4.930,00 |
| 12.07.2024 | 59,79 | 60,36 | 59,50 | 59,55 | -1,39% | 3.412,00 |
| 11.07.2024 | 60,05 | 60,73 | 59,63 | 60,39 | -0,26% | 2.329,00 |
| 10.07.2024 | 61,61 | 61,61 | 59,80 | 60,55 | -1,75% | 2.260,00 |
| 09.07.2024 | 62,02 | 62,39 | 60,74 | 61,63 | -1,06% | 6.607,00 |
| 08.07.2024 | 62,69 | 62,73 | 61,87 | 62,29 | -0,73% | 4.123,00 |
| 05.07.2024 | 62,01 | 62,75 | 61,70 | 62,75 | 1,31% | 4.304,00 |
| 04.07.2024 | 62,12 | 62,47 | 61,72 | 61,94 | -0,15% | 3.699,00 |
| 03.07.2024 | 61,17 | 62,38 | 60,98 | 62,03 | 0,98% | 6.999,00 |
| 02.07.2024 | 60,19 | 61,43 | 59,35 | 61,43 | 2,06% | 4.548,00 |
| 01.07.2024 | 61,99 | 61,99 | 58,51 | 60,19 | -1,62% | 5.154,00 |
| 28.06.2024 | 62,31 | 62,82 | 61,18 | 61,18 | -1,66% | 4.260,00 |
| 27.06.2024 | 60,48 | 62,36 | 60,37 | 62,21 | 1,58% | 4.076,00 |
| 26.06.2024 | 60,89 | 61,85 | 60,60 | 61,24 | 1,19% | 4.398,00 |
| 25.06.2024 | 59,74 | 61,18 | 59,71 | 60,52 | 1,44% | 6.348,00 |
| 24.06.2024 | 60,52 | 61,64 | 59,29 | 59,66 | -1,70% | 5.484,00 |
| 21.06.2024 | 59,96 | 60,73 | 59,10 | 60,69 | 2,15% | 5.189,00 |
| 20.06.2024 | 60,03 | 60,49 | 59,28 | 59,41 | -0,80% | 5.737,00 |
| 19.06.2024 | 59,60 | 60,00 | 59,00 | 59,89 | 0,10% | 8.715,00 |
| 18.06.2024 | 61,85 | 62,40 | 59,64 | 59,83 | -3,36% | 11.707,00 |
| 17.06.2024 | 63,10 | 63,70 | 60,46 | 61,91 | -2,03% | 12.135,00 |
| 14.06.2024 | 60,73 | 63,73 | 60,21 | 63,19 | 4,83% | 26.098,00 |
| 13.06.2024 | 60,93 | 61,49 | 59,62 | 60,28 | -0,81% | 9.709,00 |
| 12.06.2024 | 59,81 | 61,30 | 59,16 | 60,77 | 2,03% | 15.141,00 |
| 11.06.2024 | 59,00 | 60,29 | 58,91 | 59,56 | 1,73% | 32.513,00 |
| 10.06.2024 | 57,06 | 59,21 | 57,05 | 58,55 | 2,27% | 8.350,00 |
| 07.06.2024 | 56,89 | 57,50 | 56,00 | 57,25 | 1,54% | 15.440,00 |
| 06.06.2024 | 55,96 | 56,43 | 55,04 | 56,38 | 0,28% | 8.870,00 |
| 05.06.2024 | 56,01 | 56,60 | 55,64 | 56,22 | 0,97% | 7.349,00 |
| 04.06.2024 | 54,74 | 55,68 | 54,12 | 55,68 | 1,98% | 11.448,00 |
| 03.06.2024 | 55,00 | 55,23 | 53,76 | 54,60 | 0,18% | 5.918,00 |
| 31.05.2024 | 53,56 | 54,50 | 53,21 | 54,50 | 1,11% | 6.208,00 |
| 30.05.2024 | 53,07 | 54,26 | 53,07 | 53,90 | -0,42% | 5.428,00 |
| 29.05.2024 | 53,59 | 54,13 | 52,62 | 54,13 | 1,14% | 4.789,00 |
| 28.05.2024 | 52,47 | 53,52 | 51,77 | 53,52 | 1,38% | 12.130,00 |
| 27.05.2024 | 52,41 | 53,59 | 52,31 | 52,79 | 0,57% | 8.007,00 |
| 24.05.2024 | 53,68 | 53,80 | 52,43 | 52,49 | -1,54% | 16.159,00 |
| 23.05.2024 | 55,13 | 55,13 | 53,20 | 53,31 | -1,93% | 11.590,00 |
| 22.05.2024 | 52,61 | 55,39 | 52,61 | 54,36 | 3,35% | 29.625,00 |
| 21.05.2024 | 54,01 | 54,73 | 52,60 | 52,60 | -2,83% | 15.822,00 |
| 20.05.2024 | 54,01 | 54,51 | 53,74 | 54,13 | 0,56% | 6.503,00 |
| 17.05.2024 | 53,51 | 53,83 | 52,62 | 53,83 | 1,09% | 8.988,00 |
| 16.05.2024 | 54,39 | 54,49 | 53,25 | 53,25 | -1,37% | 10.359,00 |
| 15.05.2024 | 53,77 | 54,96 | 53,57 | 53,99 | 0,50% | 15.833,00 |
| 14.05.2024 | 54,63 | 54,69 | 52,67 | 53,72 | -1,45% | 20.655,00 |
| 13.05.2024 | 54,91 | 55,22 | 54,03 | 54,51 | -0,49% | 21.214,00 |
| 10.05.2024 | 57,82 | 58,34 | 54,46 | 54,78 | -5,47% | 31.429,00 |
| 09.05.2024 | 58,59 | 59,63 | 57,22 | 57,95 | -0,91% | 48.528,00 |
| 08.05.2024 | 72,25 | 73,24 | 56,46 | 58,48 | -18,43% | 40.390,00 |
| 07.05.2024 | 71,89 | 72,49 | 70,99 | 71,69 | -0,43% | 5.413,00 |
| 06.05.2024 | 68,50 | 72,00 | 68,50 | 72,00 | 3,99% | 11.238,00 |
| 03.05.2024 | 68,09 | 69,35 | 66,91 | 69,24 | 3,37% | 8.013,00 |
| 02.05.2024 | 66,48 | 68,04 | 66,00 | 66,98 | 1,79% | 4.518,00 |
| 30.04.2024 | 67,99 | 69,15 | 65,80 | 65,80 | -2,23% | 3.623,00 |
| 29.04.2024 | 66,60 | 69,26 | 66,60 | 67,30 | 0,99% | 3.858,00 |