102,680€
-0,30%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 101,14 | 102,98 | 101,12 | 102,56 | -0,42% | 5.618,00 |
| 21.11.2024 | 97,99 | 103,09 | 96,90 | 102,99 | 4,52% | - |
| 20.11.2024 | 99,82 | 99,99 | 97,51 | 98,54 | -0,07% | 2.602,00 |
| 19.11.2024 | 99,62 | 100,24 | 97,80 | 98,61 | -1,33% | 7.564,00 |
| 18.11.2024 | 103,10 | 104,50 | 99,94 | 99,94 | -2,71% | 6.568,00 |
| 15.11.2024 | 101,72 | 103,08 | 100,32 | 102,72 | -1,33% | 12.620,00 |
| 14.11.2024 | 108,30 | 109,12 | 103,32 | 104,10 | -4,64% | 30.742,00 |
| 13.11.2024 | 99,71 | 109,46 | 99,52 | 109,16 | 6,75% | 27.402,00 |
| 12.11.2024 | 85,74 | 107,94 | 78,75 | 102,26 | 21,00% | 89.598,00 |
| 11.11.2024 | 82,01 | 86,49 | 81,94 | 84,51 | 3,99% | 22.862,00 |
| 08.11.2024 | 79,79 | 81,32 | 78,55 | 81,27 | 2,37% | 19.048,00 |
| 07.11.2024 | 76,01 | 79,39 | 75,71 | 79,39 | 4,01% | 11.651,00 |
| 06.11.2024 | 74,11 | 77,20 | 74,11 | 76,33 | 4,59% | 19.206,00 |
| 05.11.2024 | 71,87 | 73,11 | 70,80 | 72,98 | 1,19% | 7.448,00 |
| 04.11.2024 | 72,40 | 72,92 | 71,50 | 72,12 | -1,12% | 10.462,00 |
| 01.11.2024 | 73,09 | 73,39 | 72,04 | 72,94 | 0,54% | 2.934,00 |
| 31.10.2024 | 73,03 | 73,20 | 71,08 | 72,55 | -0,90% | 3.834,00 |
| 30.10.2024 | 74,25 | 74,86 | 73,21 | 73,21 | -1,48% | 1.705,00 |
| 29.10.2024 | 73,71 | 74,83 | 73,42 | 74,31 | 0,72% | 3.296,00 |
| 28.10.2024 | 73,16 | 74,16 | 73,10 | 73,78 | 1,00% | 3.286,00 |
| 25.10.2024 | 73,42 | 74,54 | 73,05 | 73,05 | -0,45% | 1.826,00 |
| 24.10.2024 | 74,13 | 74,49 | 73,05 | 73,38 | -0,97% | 1.811,00 |
| 23.10.2024 | 75,00 | 75,99 | 73,49 | 74,10 | -1,61% | 4.150,00 |
| 22.10.2024 | 75,59 | 76,33 | 75,19 | 75,31 | -1,79% | 2.632,00 |
| 21.10.2024 | 75,60 | 76,68 | 75,07 | 76,68 | 0,80% | 2.737,00 |
| 18.10.2024 | 75,20 | 76,41 | 75,20 | 76,07 | 0,86% | 1.252,00 |
| 17.10.2024 | 75,00 | 76,88 | 74,90 | 75,42 | 0,16% | 4.553,00 |
| 16.10.2024 | 75,04 | 75,82 | 73,86 | 75,30 | -0,03% | 4.262,00 |
| 15.10.2024 | 76,61 | 76,78 | 73,83 | 75,32 | -2,02% | - |
| 14.10.2024 | 75,99 | 77,29 | 75,59 | 76,87 | 0,55% | 4.275,00 |
| 11.10.2024 | 75,12 | 76,88 | 74,96 | 76,45 | 0,83% | 2.370,00 |
| 10.10.2024 | 75,64 | 76,49 | 75,05 | 75,82 | -0,63% | 2.607,00 |
| 09.10.2024 | 74,95 | 76,82 | 74,40 | 76,30 | 1,10% | 6.852,00 |
| 08.10.2024 | 73,78 | 75,75 | 72,95 | 75,47 | 2,32% | 4.763,00 |
| 07.10.2024 | 74,63 | 74,84 | 73,32 | 73,76 | -1,77% | 6.709,00 |
| 04.10.2024 | 70,85 | 75,24 | 70,48 | 75,09 | 5,09% | 13.583,00 |
| 03.10.2024 | 71,98 | 71,98 | 70,83 | 71,45 | -0,28% | 1.541,00 |
| 02.10.2024 | 70,77 | 71,65 | 70,01 | 71,65 | 0,90% | 2.836,00 |
| 01.10.2024 | 71,97 | 72,29 | 70,26 | 71,01 | -1,46% | 2.504,00 |
| 30.09.2024 | 71,08 | 72,06 | 70,40 | 72,06 | 1,56% | 2.880,00 |
| 27.09.2024 | 72,67 | 72,67 | 70,95 | 70,95 | -1,87% | 4.915,00 |
| 26.09.2024 | 72,40 | 72,70 | 70,70 | 72,30 | 1,42% | 5.699,00 |
| 25.09.2024 | 71,80 | 72,10 | 70,92 | 71,29 | -0,97% | 3.000,00 |
| 24.09.2024 | 72,49 | 72,99 | 70,78 | 71,99 | -0,35% | 4.797,00 |
| 23.09.2024 | 70,81 | 72,50 | 70,81 | 72,24 | 1,75% | 4.244,00 |
| 20.09.2024 | 70,01 | 71,00 | 69,37 | 71,00 | 0,34% | 3.443,00 |
| 19.09.2024 | 68,69 | 71,21 | 68,35 | 70,76 | 3,71% | 18.471,00 |
| 18.09.2024 | 67,01 | 68,70 | 66,34 | 68,23 | 2,20% | 3.769,00 |
| 17.09.2024 | 66,46 | 68,34 | 66,35 | 66,76 | 0,91% | 22.066,00 |
| 16.09.2024 | 65,11 | 66,16 | 64,35 | 66,16 | 1,71% | 2.282,00 |
| 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 |