121,230€
3,26%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 118,00 | 122,06 | 117,28 | 121,38 | 3,39% | 2.415,00 |
| 21.08.2025 | 118,44 | 118,68 | 116,28 | 117,40 | -0,51% | 3.985,00 |
| 20.08.2025 | 118,00 | 119,14 | 115,52 | 118,00 | -1,40% | 5.242,00 |
| 19.08.2025 | 122,28 | 123,14 | 119,42 | 119,68 | -2,06% | 2.740,00 |
| 18.08.2025 | 120,32 | 122,38 | 120,32 | 122,20 | 1,39% | 1.152,00 |
| 15.08.2025 | 123,22 | 124,50 | 120,22 | 120,52 | -3,07% | 12.644,00 |
| 14.08.2025 | 127,60 | 129,52 | 122,74 | 124,34 | -3,31% | 5.650,00 |
| 13.08.2025 | 128,90 | 129,14 | 127,22 | 128,60 | 0,66% | 4.004,00 |
| 12.08.2025 | 127,54 | 128,68 | 125,94 | 127,76 | 0,76% | 3.314,00 |
| 11.08.2025 | 129,32 | 131,36 | 126,80 | 126,80 | -1,05% | 6.139,00 |
| 08.08.2025 | 129,42 | 130,80 | 127,00 | 128,14 | -0,76% | 9.346,00 |
| 07.08.2025 | 131,52 | 134,70 | 126,88 | 129,12 | -2,71% | 22.164,00 |
| 06.08.2025 | 109,92 | 134,00 | 108,74 | 132,72 | 20,74% | 31.419,00 |
| 05.08.2025 | 108,52 | 109,92 | 106,88 | 109,92 | 1,85% | 3.684,00 |
| 04.08.2025 | 102,38 | 108,30 | 102,38 | 107,92 | 5,29% | 3.439,00 |
| 01.08.2025 | 106,88 | 106,88 | 100,42 | 102,50 | -4,13% | 6.386,00 |
| 31.07.2025 | 108,32 | 110,96 | 106,00 | 106,92 | -0,72% | 5.194,00 |
| 30.07.2025 | 108,50 | 109,72 | 107,34 | 107,70 | -0,28% | 2.697,00 |
| 29.07.2025 | 109,34 | 110,98 | 106,90 | 108,00 | -1,23% | 6.145,00 |
| 28.07.2025 | 107,50 | 110,04 | 106,50 | 109,34 | 3,17% | 5.806,00 |
| 25.07.2025 | 104,88 | 107,00 | 103,66 | 105,98 | 2,16% | 2.640,00 |
| 24.07.2025 | 104,86 | 104,88 | 102,72 | 103,74 | 0,10% | 2.741,00 |
| 23.07.2025 | 105,06 | 106,16 | 101,72 | 103,64 | -1,61% | 9.056,00 |
| 22.07.2025 | 109,98 | 109,98 | 104,80 | 105,34 | -4,13% | 5.866,00 |
| 21.07.2025 | 108,98 | 110,62 | 108,70 | 109,88 | 0,62% | 4.746,00 |
| 18.07.2025 | 109,98 | 110,30 | 107,72 | 109,20 | -0,18% | 7.854,00 |
| 17.07.2025 | 104,00 | 109,68 | 102,74 | 109,40 | 6,13% | 13.087,00 |
| 16.07.2025 | 98,01 | 103,08 | 97,82 | 103,08 | 3,80% | 5.636,00 |
| 15.07.2025 | 100,80 | 101,14 | 99,04 | 99,31 | -0,44% | 3.783,00 |
| 14.07.2025 | 95,21 | 101,50 | 95,06 | 99,75 | 4,23% | 10.229,00 |
| 11.07.2025 | 97,83 | 98,69 | 95,48 | 95,70 | -2,79% | 4.027,00 |
| 10.07.2025 | 96,69 | 99,61 | 96,58 | 98,45 | 0,97% | 4.925,00 |
| 09.07.2025 | 96,52 | 97,88 | 95,57 | 97,50 | 1,85% | 2.463,00 |
| 08.07.2025 | 98,75 | 100,64 | 94,93 | 95,73 | -3,79% | 4.020,00 |
| 07.07.2025 | 98,21 | 99,55 | 98,00 | 99,50 | 0,84% | 4.794,00 |
| 04.07.2025 | 99,93 | 99,95 | 98,00 | 98,67 | -1,78% | 3.408,00 |
| 03.07.2025 | 96,90 | 100,46 | 96,84 | 100,46 | 3,32% | 6.268,00 |
| 02.07.2025 | 97,10 | 99,41 | 93,30 | 97,23 | 1,62% | 6.357,00 |
| 01.07.2025 | 98,24 | 98,30 | 95,14 | 95,68 | -2,10% | 2.651,00 |
| 30.06.2025 | 97,67 | 99,12 | 97,19 | 97,73 | 0,75% | 4.892,00 |
| 27.06.2025 | 96,41 | 98,18 | 96,12 | 97,00 | 0,41% | 1.123,00 |
| 26.06.2025 | 98,00 | 98,61 | 92,63 | 96,60 | -1,31% | 8.225,00 |
| 25.06.2025 | 98,17 | 98,99 | 97,08 | 97,88 | -0,58% | 3.837,00 |
| 24.06.2025 | 96,55 | 98,99 | 95,59 | 98,45 | 3,80% | 9.275,00 |
| 23.06.2025 | 92,30 | 95,03 | 90,72 | 94,85 | 2,56% | 2.812,00 |
| 20.06.2025 | 91,65 | 94,73 | 91,36 | 92,48 | 0,99% | 5.239,00 |
| 19.06.2025 | 92,60 | 92,87 | 90,69 | 91,57 | -1,10% | 2.543,00 |
| 18.06.2025 | 92,78 | 93,49 | 92,00 | 92,59 | -0,73% | 1.855,00 |
| 17.06.2025 | 92,93 | 94,07 | 92,01 | 93,27 | -0,62% | 1.440,00 |
| 16.06.2025 | 91,18 | 94,30 | 91,14 | 93,85 | 2,62% | 2.502,00 |
| 13.06.2025 | 93,28 | 93,39 | 90,64 | 91,45 | -3,11% | 5.003,00 |
| 12.06.2025 | 99,49 | 99,55 | 94,37 | 94,39 | -5,44% | 7.598,00 |
| 11.06.2025 | 96,72 | 102,14 | 95,57 | 99,82 | 3,21% | 8.705,00 |
| 10.06.2025 | 95,02 | 96,72 | 94,09 | 96,72 | 0,84% | 3.324,00 |
| 09.06.2025 | 97,82 | 98,36 | 95,00 | 95,91 | -1,96% | 3.369,00 |
| 06.06.2025 | 92,49 | 98,12 | 91,50 | 97,83 | 7,22% | 9.346,00 |
| 05.06.2025 | 90,11 | 92,97 | 89,90 | 91,24 | 0,55% | 9.250,00 |
| 04.06.2025 | 93,19 | 93,19 | 90,15 | 90,74 | -1,99% | 2.178,00 |
| 03.06.2025 | 93,28 | 93,40 | 90,44 | 92,58 | -0,44% | 2.162,00 |
| 02.06.2025 | 92,70 | 94,50 | 90,76 | 92,99 | -1,77% | 3.113,00 |
| 30.05.2025 | 94,04 | 95,68 | 91,61 | 94,67 | -0,49% | 9.671,00 |
| 29.05.2025 | 98,00 | 99,98 | 94,96 | 95,14 | -0,12% | 7.878,00 |
| 28.05.2025 | 94,92 | 95,79 | 93,49 | 95,25 | 1,34% | 4.959,00 |
| 27.05.2025 | 90,50 | 94,74 | 90,31 | 93,99 | 2,16% | 2.319,00 |
| 26.05.2025 | 89,60 | 92,98 | 89,60 | 92,00 | 1,83% | 5.640,00 |