112,160€
-3,31%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 116,32 | 116,88 | 110,66 | 112,52 | -3,00% | 3.808,00 |
| 05.03.2026 | 111,28 | 116,78 | 109,00 | 116,00 | 4,20% | 5.758,00 |
| 04.03.2026 | 104,82 | 111,86 | 104,28 | 111,32 | 6,47% | 12.379,00 |
| 03.03.2026 | 100,64 | 104,62 | 97,02 | 104,56 | 3,18% | 7.972,00 |
| 02.03.2026 | 100,28 | 102,52 | 99,00 | 101,34 | -0,22% | 7.965,00 |
| 27.02.2026 | 105,40 | 106,98 | 100,72 | 101,56 | -4,67% | 7.352,00 |
| 26.02.2026 | 101,00 | 106,54 | 101,00 | 106,54 | 4,12% | 5.445,00 |
| 25.02.2026 | 99,45 | 104,94 | 99,03 | 102,32 | 3,12% | 2.425,00 |
| 24.02.2026 | 100,28 | 101,64 | 99,22 | 99,22 | -0,03% | 4.637,00 |
| 23.02.2026 | 105,58 | 107,00 | 98,46 | 99,25 | -7,23% | 5.498,00 |
| 20.02.2026 | 105,70 | 111,00 | 102,54 | 106,98 | 1,63% | 7.520,00 |
| 19.02.2026 | 106,00 | 106,00 | 102,16 | 105,26 | 1,52% | 5.771,00 |
| 18.02.2026 | 95,73 | 105,68 | 95,68 | 103,68 | 8,28% | 15.527,00 |
| 17.02.2026 | 94,79 | 98,24 | 93,31 | 95,75 | 0,27% | 11.773,00 |
| 16.02.2026 | 95,15 | 95,99 | 95,01 | 95,49 | 0,64% | 5.902,00 |
| 13.02.2026 | 91,95 | 95,27 | 91,81 | 94,88 | 1,60% | 16.178,00 |
| 12.02.2026 | 100,10 | 102,50 | 88,45 | 93,39 | -5,83% | 40.783,00 |
| 11.02.2026 | 109,16 | 122,06 | 92,30 | 99,17 | -7,75% | 37.395,00 |
| 10.02.2026 | 102,76 | 108,20 | 101,98 | 107,50 | 7,72% | 9.841,00 |
| 09.02.2026 | 94,61 | 100,72 | 94,00 | 99,80 | 5,13% | 7.503,00 |
| 06.02.2026 | 93,99 | 97,41 | 93,00 | 94,93 | 0,58% | 7.623,00 |
| 05.02.2026 | 96,69 | 98,50 | 92,40 | 94,38 | -2,14% | 10.227,00 |
| 04.02.2026 | 100,00 | 102,00 | 93,32 | 96,44 | -4,23% | 13.980,00 |
| 03.02.2026 | 112,66 | 113,76 | 99,40 | 100,70 | -9,57% | 14.237,00 |
| 02.02.2026 | 105,50 | 115,48 | 105,02 | 111,36 | 0,58% | 8.545,00 |
| 30.01.2026 | 119,34 | 119,34 | 110,44 | 110,72 | -7,81% | 3.755,00 |
| 29.01.2026 | 116,94 | 120,10 | 115,84 | 120,10 | 3,26% | 2.047,00 |
| 28.01.2026 | 115,40 | 117,10 | 115,18 | 116,31 | 1,05% | - |
| 27.01.2026 | 115,34 | 116,16 | 113,24 | 115,10 | 0,09% | 1.757,00 |
| 26.01.2026 | 114,00 | 116,08 | 114,00 | 115,00 | -0,93% | 3.596,00 |
| 23.01.2026 | 117,78 | 118,50 | 114,56 | 116,08 | -0,92% | 7.336,00 |
| 22.01.2026 | 120,50 | 122,00 | 116,82 | 117,16 | -1,20% | 6.573,00 |
| 21.01.2026 | 123,64 | 125,70 | 117,76 | 118,58 | -3,72% | 6.273,00 |
| 20.01.2026 | 130,00 | 130,50 | 123,00 | 123,16 | -6,87% | 7.462,00 |
| 19.01.2026 | 132,02 | 132,72 | 129,04 | 132,24 | -1,68% | 19.917,00 |
| 16.01.2026 | 136,92 | 137,08 | 134,02 | 134,50 | -1,10% | 2.196,00 |
| 15.01.2026 | 135,02 | 138,44 | 135,02 | 136,00 | 0,62% | 3.293,00 |
| 14.01.2026 | 143,62 | 143,66 | 132,22 | 135,16 | -5,27% | 6.040,00 |
| 13.01.2026 | 143,30 | 145,76 | 141,64 | 142,68 | -0,75% | 5.168,00 |
| 12.01.2026 | 139,34 | 143,76 | 138,28 | 143,76 | 1,37% | 11.584,00 |
| 09.01.2026 | 144,14 | 145,58 | 140,22 | 141,82 | -1,23% | 3.148,00 |
| 08.01.2026 | 142,20 | 144,98 | 140,24 | 143,58 | 0,56% | 3.657,00 |
| 07.01.2026 | 143,74 | 144,90 | 140,96 | 142,78 | -1,08% | 2.168,00 |
| 06.01.2026 | 140,20 | 144,34 | 138,24 | 144,34 | 1,33% | 2.077,00 |
| 05.01.2026 | 134,28 | 142,44 | 134,28 | 142,44 | 5,98% | 2.957,00 |
| 02.01.2026 | 137,46 | 140,50 | 132,70 | 134,40 | -5,21% | 3.040,00 |
| 30.12.2025 | 142,06 | 142,52 | 140,20 | 141,78 | -0,69% | 2.305,00 |
| 29.12.2025 | 145,48 | 145,98 | 142,22 | 142,76 | 0,04% | 3.467,00 |
| 23.12.2025 | 143,00 | 144,18 | 141,80 | 142,70 | -1,46% | 1.924,00 |
| 22.12.2025 | 145,30 | 146,62 | 144,72 | 144,82 | -0,07% | 4.065,00 |
| 19.12.2025 | 142,40 | 146,46 | 142,40 | 144,92 | 1,57% | 2.059,00 |
| 18.12.2025 | 139,20 | 147,02 | 138,00 | 142,68 | 3,50% | 5.863,00 |
| 17.12.2025 | 138,40 | 144,60 | 137,86 | 137,86 | -0,82% | 4.633,00 |
| 16.12.2025 | 134,00 | 139,00 | 133,30 | 139,00 | 2,18% | 2.487,00 |
| 15.12.2025 | 139,90 | 143,22 | 136,04 | 136,04 | -2,38% | 4.947,00 |
| 12.12.2025 | 141,70 | 141,70 | 136,14 | 139,36 | -0,46% | 1.388,00 |
| 11.12.2025 | 141,30 | 142,80 | 139,10 | 140,00 | -2,64% | 3.369,00 |
| 10.12.2025 | 137,10 | 143,80 | 136,38 | 143,80 | 3,86% | 3.487,00 |
| 09.12.2025 | 136,10 | 139,64 | 134,76 | 138,46 | 2,56% | 2.287,00 |
| 08.12.2025 | 137,92 | 140,38 | 134,42 | 135,00 | -1,73% | 2.196,00 |
| 05.12.2025 | 140,18 | 140,98 | 136,98 | 137,38 | -1,38% | 1.504,00 |
| 04.12.2025 | 136,98 | 140,00 | 135,60 | 139,30 | 1,25% | 4.039,00 |
| 03.12.2025 | 135,50 | 138,16 | 133,14 | 137,58 | 1,88% | 3.099,00 |
| 02.12.2025 | 128,42 | 136,56 | 128,20 | 135,04 | 5,04% | 2.571,00 |
| 01.12.2025 | 135,50 | 135,68 | 128,56 | 128,56 | -6,89% | 2.751,00 |
| 28.11.2025 | 138,70 | 139,66 | 136,40 | 138,08 | -0,58% | 3.083,00 |
| 27.11.2025 | 137,20 | 138,88 | 137,02 | 138,88 | 0,80% | 4.810,00 |
| 26.11.2025 | 136,00 | 139,98 | 136,00 | 137,78 | 1,52% | 7.017,00 |
| 25.11.2025 | 134,00 | 135,72 | 131,42 | 135,72 | 0,64% | 2.936,00 |
| 24.11.2025 | 128,00 | 135,74 | 127,80 | 134,86 | 4,32% | 10.145,00 |
| 21.11.2025 | 125,30 | 130,00 | 123,30 | 129,28 | 3,37% | 4.097,00 |
| 20.11.2025 | 130,50 | 135,26 | 124,74 | 125,06 | -1,37% | 5.656,00 |
| 19.11.2025 | 119,50 | 127,26 | 119,50 | 126,80 | 4,07% | 4.273,00 |
| 18.11.2025 | 119,56 | 122,34 | 117,64 | 121,84 | 0,79% | 8.238,00 |
| 17.11.2025 | 127,50 | 127,58 | 119,64 | 120,88 | -4,82% | 7.735,00 |
| 14.11.2025 | 125,76 | 128,60 | 121,24 | 127,00 | 0,40% | 6.169,00 |
| 13.11.2025 | 134,84 | 135,26 | 123,80 | 126,50 | -6,48% | 6.641,00 |
| 12.11.2025 | 137,94 | 139,34 | 135,26 | 135,26 | -1,73% | 3.338,00 |
| 11.11.2025 | 136,88 | 138,10 | 134,32 | 137,64 | 0,23% | 2.676,00 |
| 10.11.2025 | 134,84 | 137,88 | 134,62 | 137,32 | 3,26% | 5.215,00 |
| 07.11.2025 | 136,52 | 136,58 | 127,28 | 132,98 | -1,41% | 9.934,00 |
| 06.11.2025 | 140,92 | 142,00 | 134,88 | 134,88 | -5,04% | 4.927,00 |
| 05.11.2025 | 139,52 | 144,88 | 136,78 | 142,04 | 1,46% | 3.275,00 |
| 04.11.2025 | 146,66 | 151,00 | 137,20 | 140,00 | -7,31% | 12.323,00 |
| 03.11.2025 | 150,00 | 154,42 | 147,34 | 151,04 | 0,61% | 4.097,00 |
| 31.10.2025 | 152,48 | 155,00 | 148,88 | 150,12 | -0,58% | 3.757,00 |
| 30.10.2025 | 153,32 | 155,00 | 149,76 | 151,00 | -1,94% | 4.400,00 |
| 29.10.2025 | 154,96 | 156,34 | 152,36 | 153,98 | 0,08% | 4.295,00 |
| 28.10.2025 | 150,96 | 154,00 | 148,32 | 153,86 | 2,06% | 4.804,00 |
| 27.10.2025 | 149,50 | 151,98 | 148,14 | 150,76 | 1,41% | 5.326,00 |
| 24.10.2025 | 144,96 | 150,22 | 143,70 | 148,66 | 3,01% | 11.235,00 |
| 23.10.2025 | 139,98 | 144,32 | 138,98 | 144,32 | 2,84% | 7.166,00 |
| 22.10.2025 | 140,34 | 140,76 | 137,14 | 140,34 | -0,26% | 3.121,00 |
| 21.10.2025 | 141,64 | 142,42 | 138,92 | 140,70 | -0,55% | 3.570,00 |
| 20.10.2025 | 135,10 | 141,50 | 135,08 | 141,48 | 4,24% | 7.254,00 |
| 17.10.2025 | 132,32 | 136,14 | 129,02 | 135,72 | 1,56% | 3.486,00 |
| 16.10.2025 | 134,02 | 140,00 | 133,64 | 133,64 | -0,80% | 4.245,00 |
| 15.10.2025 | 132,26 | 135,96 | 132,08 | 134,72 | 2,29% | 2.321,00 |
| 14.10.2025 | 132,00 | 133,00 | 125,50 | 131,70 | -1,32% | 10.981,00 |
| 13.10.2025 | 131,02 | 135,92 | 130,72 | 133,46 | 2,69% | 6.473,00 |