128,250€
1,38%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 124,88 | 127,33 | 121,03 | 126,45 | -0,04% | - |
| 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 |
| 10.10.2025 | 141,90 | 142,46 | 129,64 | 129,96 | -7,96% | 8.170,00 |
| 09.10.2025 | 143,58 | 144,26 | 140,54 | 141,20 | -1,73% | 3.943,00 |
| 08.10.2025 | 138,68 | 143,76 | 138,60 | 143,68 | 3,59% | 4.595,00 |
| 07.10.2025 | 140,44 | 143,66 | 138,02 | 138,70 | -1,51% | 4.503,00 |
| 06.10.2025 | 137,00 | 144,52 | 137,00 | 140,82 | 4,22% | 12.821,00 |
| 03.10.2025 | 128,80 | 138,16 | 128,76 | 135,12 | 4,74% | 9.609,00 |
| 02.10.2025 | 127,34 | 129,00 | 126,52 | 129,00 | 1,13% | 2.795,00 |
| 01.10.2025 | 124,90 | 128,96 | 124,18 | 127,56 | 0,82% | 4.848,00 |
| 30.09.2025 | 126,08 | 128,96 | 124,20 | 126,52 | -0,57% | 3.610,00 |
| 29.09.2025 | 119,50 | 127,48 | 119,48 | 127,24 | 6,55% | 4.440,00 |
| 26.09.2025 | 124,00 | 126,00 | 119,22 | 119,42 | -2,75% | 6.405,00 |
| 25.09.2025 | 126,14 | 127,40 | 121,78 | 122,80 | -3,17% | 3.716,00 |
| 24.09.2025 | 126,70 | 128,98 | 126,66 | 126,82 | -0,13% | 4.698,00 |
| 23.09.2025 | 132,82 | 134,20 | 126,36 | 126,98 | -4,78% | 3.613,00 |
| 22.09.2025 | 131,22 | 134,58 | 129,00 | 133,36 | 2,11% | 5.225,00 |
| 19.09.2025 | 129,98 | 131,28 | 128,76 | 130,60 | 1,41% | 4.157,00 |
| 18.09.2025 | 126,98 | 129,42 | 125,92 | 128,78 | 2,94% | 3.208,00 |
| 17.09.2025 | 124,00 | 125,78 | 122,50 | 125,10 | 1,30% | 3.342,00 |
| 16.09.2025 | 125,98 | 126,98 | 122,62 | 123,50 | -1,75% | 1.592,00 |
| 15.09.2025 | 121,66 | 125,70 | 121,20 | 125,70 | 3,15% | 6.065,00 |
| 12.09.2025 | 122,52 | 123,80 | 121,00 | 121,86 | -1,41% | 2.891,00 |
| 11.09.2025 | 122,04 | 125,08 | 120,90 | 123,60 | 1,69% | 3.586,00 |
| 10.09.2025 | 121,00 | 124,14 | 121,00 | 121,54 | -0,83% | 3.340,00 |
| 09.09.2025 | 124,02 | 125,44 | 122,02 | 122,56 | -1,38% | 924,00 |
| 08.09.2025 | 125,98 | 126,10 | 123,20 | 124,28 | -0,64% | 2.956,00 |
| 05.09.2025 | 124,44 | 125,94 | 123,64 | 125,08 | 0,37% | 2.661,00 |
| 04.09.2025 | 119,80 | 124,92 | 119,52 | 124,62 | 3,64% | 1.203,00 |
| 03.09.2025 | 119,98 | 120,24 | 117,98 | 120,24 | 0,57% | 3.685,00 |
| 02.09.2025 | 120,02 | 120,66 | 114,58 | 119,56 | -0,80% | 3.687,00 |
| 01.09.2025 | 120,02 | 121,02 | 118,50 | 120,52 | -0,22% | 11.634,00 |
| 29.08.2025 | 121,00 | 122,32 | 120,00 | 120,78 | -0,46% | 2.427,00 |
| 28.08.2025 | 119,14 | 123,30 | 119,14 | 121,34 | 1,12% | 2.923,00 |
| 27.08.2025 | 120,92 | 122,38 | 118,54 | 120,00 | -0,83% | 2.584,00 |
| 26.08.2025 | 121,20 | 121,60 | 119,78 | 121,00 | -0,46% | 2.759,00 |
| 25.08.2025 | 122,30 | 122,30 | 119,20 | 121,56 | 0,15% | 1.617,00 |
| 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 |