85,640€
0,18%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 85,64 | 85,78 | 85,28 | 85,64 | 0,18% | - |
| 25.04.2025 | 84,61 | 86,66 | 82,98 | 85,49 | 3,00% | 6.329,00 |
| 24.04.2025 | 80,00 | 83,71 | 78,50 | 83,00 | 3,72% | 2.965,00 |
| 23.04.2025 | 77,80 | 83,72 | 77,80 | 80,02 | 6,79% | 9.477,00 |
| 22.04.2025 | 71,03 | 75,65 | 70,53 | 74,93 | 1,92% | 4.835,00 |
| 17.04.2025 | 74,05 | 75,01 | 72,79 | 73,52 | 2,57% | 410,00 |
| 16.04.2025 | 70,60 | 71,80 | 70,59 | 71,68 | -3,33% | 713,00 |
| 15.04.2025 | 72,40 | 74,19 | 72,22 | 74,15 | 0,88% | 373,00 |
| 14.04.2025 | 75,10 | 76,06 | 72,80 | 73,50 | 0,20% | 168,00 |
| 11.04.2025 | 75,66 | 76,74 | 69,00 | 73,35 | -3,12% | 8.818,00 |
| 10.04.2025 | 82,70 | 84,00 | 73,04 | 75,71 | -9,26% | 15.181,00 |
| 09.04.2025 | 68,50 | 85,79 | 67,10 | 83,44 | 21,37% | 18.727,00 |
| 08.04.2025 | 73,99 | 78,74 | 68,69 | 68,75 | -4,65% | 19.988,00 |
| 07.04.2025 | 63,00 | 75,14 | 60,01 | 72,10 | 4,49% | 55.543,00 |
| 04.04.2025 | 74,84 | 75,12 | 63,82 | 69,00 | -7,62% | 22.720,00 |
| 03.04.2025 | 86,00 | 87,98 | 73,80 | 74,69 | -18,81% | 21.709,00 |
| 02.04.2025 | 90,00 | 92,81 | 87,11 | 91,99 | 1,65% | 1.714,00 |
| 01.04.2025 | 87,59 | 92,18 | 87,30 | 90,50 | 2,79% | 2.661,00 |
| 31.03.2025 | 88,50 | 88,80 | 82,73 | 88,04 | -1,41% | 12.180,00 |
| 28.03.2025 | 94,05 | 94,65 | 88,65 | 89,30 | -5,68% | 5.648,00 |
| 27.03.2025 | 96,27 | 97,09 | 92,58 | 94,68 | -2,43% | 6.511,00 |
| 26.03.2025 | 102,44 | 102,44 | 95,90 | 97,04 | -4,69% | 5.574,00 |
| 25.03.2025 | 101,58 | 102,50 | 100,02 | 101,82 | 0,28% | 3.596,00 |
| 24.03.2025 | 97,62 | 102,40 | 97,01 | 101,54 | 4,88% | 7.208,00 |
| 21.03.2025 | 94,15 | 96,82 | 91,99 | 96,82 | 2,79% | 1.833,00 |
| 20.03.2025 | 95,80 | 96,00 | 91,00 | 94,19 | 1,18% | 5.657,00 |
| 19.03.2025 | 85,78 | 94,44 | 85,78 | 93,09 | 8,11% | 4.960,00 |
| 18.03.2025 | 88,34 | 88,74 | 85,24 | 86,11 | -2,93% | 1.891,00 |
| 17.03.2025 | 86,50 | 90,00 | 86,14 | 88,71 | 2,02% | 4.840,00 |
| 14.03.2025 | 84,31 | 87,88 | 83,86 | 86,95 | 4,42% | 3.731,00 |
| 13.03.2025 | 87,98 | 89,53 | 82,24 | 83,27 | -6,32% | 3.847,00 |
| 12.03.2025 | 85,91 | 91,01 | 84,93 | 88,89 | 4,43% | 4.480,00 |
| 11.03.2025 | 85,00 | 87,00 | 82,70 | 85,12 | 0,02% | 9.315,00 |
| 10.03.2025 | 90,10 | 90,80 | 84,71 | 85,10 | -7,18% | 17.044,00 |
| 07.03.2025 | 95,00 | 95,59 | 88,03 | 91,68 | -3,33% | 8.417,00 |
| 06.03.2025 | 98,54 | 100,70 | 94,10 | 94,84 | -3,77% | 7.266,00 |
| 05.03.2025 | 97,72 | 98,91 | 94,50 | 98,56 | 3,27% | 15.809,00 |
| 04.03.2025 | 100,78 | 101,98 | 92,93 | 95,44 | -4,90% | 16.080,00 |
| 03.03.2025 | 108,00 | 110,00 | 100,30 | 100,36 | -5,98% | 4.875,00 |
| 28.02.2025 | 105,50 | 107,12 | 103,34 | 106,74 | -0,13% | 4.205,00 |
| 27.02.2025 | 109,46 | 110,20 | 106,46 | 106,88 | -1,69% | 5.118,00 |
| 26.02.2025 | 106,36 | 109,42 | 106,04 | 108,72 | 2,57% | 3.322,00 |
| 25.02.2025 | 109,60 | 110,36 | 101,80 | 106,00 | -4,50% | 13.994,00 |
| 24.02.2025 | 110,24 | 111,68 | 105,02 | 111,00 | 0,58% | 5.315,00 |
| 21.02.2025 | 116,00 | 118,78 | 110,36 | 110,36 | -6,09% | 8.262,00 |
| 20.02.2025 | 120,80 | 122,58 | 116,00 | 117,52 | -3,83% | 7.096,00 |
| 19.02.2025 | 123,48 | 124,48 | 119,54 | 122,20 | -0,86% | 10.129,00 |
| 18.02.2025 | 121,28 | 124,42 | 118,72 | 123,26 | 1,87% | 6.500,00 |
| 17.02.2025 | 122,42 | 123,22 | 120,02 | 121,00 | -1,03% | 3.958,00 |
| 14.02.2025 | 122,02 | 122,42 | 118,68 | 122,26 | 0,92% | 4.533,00 |
| 13.02.2025 | 116,28 | 122,50 | 114,70 | 121,14 | 4,31% | 9.346,00 |
| 12.02.2025 | 118,12 | 119,38 | 113,32 | 116,14 | -3,09% | 6.637,00 |
| 11.02.2025 | 118,18 | 121,38 | 104,84 | 119,84 | 3,22% | 36.358,00 |
| 10.02.2025 | 114,68 | 119,38 | 114,20 | 116,10 | 2,29% | 23.006,00 |
| 07.02.2025 | 114,40 | 115,02 | 113,04 | 113,50 | -0,44% | 9.337,00 |
| 06.02.2025 | 117,60 | 118,74 | 112,52 | 114,00 | -2,56% | 7.759,00 |
| 05.02.2025 | 114,26 | 117,00 | 112,72 | 117,00 | 1,77% | 4.340,00 |
| 04.02.2025 | 114,10 | 115,74 | 111,44 | 114,96 | 3,46% | 6.076,00 |
| 03.02.2025 | 109,60 | 112,36 | 105,22 | 111,12 | -1,28% | 20.397,00 |
| 31.01.2025 | 114,64 | 117,00 | 112,56 | 112,56 | -1,26% | 8.129,00 |
| 30.01.2025 | 111,96 | 114,78 | 111,28 | 114,00 | 1,79% | 3.975,00 |
| 29.01.2025 | 112,98 | 113,50 | 110,50 | 112,00 | -0,50% | 4.553,00 |
| 28.01.2025 | 102,36 | 112,98 | 102,36 | 112,56 | 10,81% | 6.992,00 |
| 27.01.2025 | 99,99 | 102,72 | 97,51 | 101,58 | -0,90% | 4.714,00 |
| 24.01.2025 | 100,78 | 103,84 | 100,42 | 102,50 | 0,65% | 4.010,00 |
| 23.01.2025 | 101,30 | 102,28 | 100,76 | 101,84 | -0,31% | 1.647,00 |
| 22.01.2025 | 102,24 | 103,26 | 101,82 | 102,16 | -0,12% | 1.177,00 |
| 21.01.2025 | 100,52 | 102,30 | 100,20 | 102,28 | 1,95% | 4.267,00 |
| 20.01.2025 | 100,68 | 100,98 | 98,50 | 100,32 | -0,18% | 3.462,00 |
| 17.01.2025 | 100,30 | 102,46 | 100,04 | 100,50 | -0,26% | 3.204,00 |
| 16.01.2025 | 101,40 | 102,58 | 100,20 | 100,76 | -0,43% | 3.957,00 |
| 15.01.2025 | 98,99 | 101,98 | 98,02 | 101,20 | 2,97% | 3.392,00 |
| 14.01.2025 | 99,95 | 100,70 | 97,98 | 98,28 | 0,13% | 3.020,00 |
| 13.01.2025 | 100,32 | 100,98 | 97,00 | 98,15 | -2,45% | 7.362,00 |
| 10.01.2025 | 104,52 | 104,94 | 97,30 | 100,62 | -4,08% | 4.936,00 |
| 09.01.2025 | 103,48 | 104,96 | 102,52 | 104,90 | 1,00% | 4.457,00 |
| 08.01.2025 | 104,36 | 104,62 | 102,12 | 103,86 | 0,64% | 3.045,00 |
| 07.01.2025 | 109,98 | 110,80 | 102,84 | 103,20 | -6,16% | 3.141,00 |
| 06.01.2025 | 105,62 | 109,98 | 105,12 | 109,98 | 3,85% | 6.031,00 |
| 03.01.2025 | 104,56 | 106,18 | 104,04 | 105,90 | 1,46% | 2.434,00 |
| 02.01.2025 | 102,02 | 105,42 | 101,92 | 104,38 | 2,57% | 4.604,00 |
| 30.12.2024 | 102,80 | 103,46 | 101,76 | 101,76 | -1,93% | 5.291,00 |
| 27.12.2024 | 105,02 | 105,68 | 102,42 | 103,76 | -1,18% | 9.284,00 |
| 23.12.2024 | 104,72 | 105,98 | 103,68 | 105,00 | 0,88% | 4.144,00 |
| 20.12.2024 | 102,12 | 105,10 | 98,52 | 104,08 | 0,85% | 17.763,00 |
| 19.12.2024 | 104,00 | 106,72 | 101,30 | 103,20 | -2,64% | 22.011,00 |
| 18.12.2024 | 114,24 | 114,26 | 106,00 | 106,00 | -7,02% | 8.720,00 |
| 17.12.2024 | 110,84 | 114,16 | 109,02 | 114,00 | 3,67% | 7.446,00 |
| 16.12.2024 | 109,36 | 111,52 | 109,02 | 109,96 | 0,60% | 4.441,00 |
| 13.12.2024 | 110,46 | 111,12 | 108,24 | 109,30 | -1,01% | 5.602,00 |
| 12.12.2024 | 111,92 | 112,50 | 110,18 | 110,42 | -1,45% | 2.985,00 |
| 11.12.2024 | 107,58 | 112,34 | 107,58 | 112,04 | 4,24% | 7.350,00 |
| 10.12.2024 | 108,46 | 110,74 | 106,94 | 107,48 | -1,70% | 6.077,00 |
| 09.12.2024 | 111,50 | 112,98 | 107,66 | 109,34 | -2,34% | 5.898,00 |
| 06.12.2024 | 108,10 | 114,26 | 107,02 | 111,96 | 3,67% | 9.874,00 |
| 05.12.2024 | 107,88 | 109,02 | 106,52 | 108,00 | -0,13% | 4.300,00 |
| 04.12.2024 | 107,12 | 109,94 | 106,20 | 108,14 | 1,46% | 10.702,00 |
| 03.12.2024 | 107,62 | 108,56 | 105,56 | 106,58 | -0,69% | 4.639,00 |
| 02.12.2024 | 110,12 | 111,00 | 106,20 | 107,32 | -2,42% | 7.852,00 |
| 29.11.2024 | 107,04 | 110,28 | 106,62 | 109,98 | 2,48% | 10.131,00 |