110,470€
-6,00%
Echtzeit-Aktienkurs Shopify
Bid:
Ask:
Aktienkurse zur Shopify Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.11.2024 | 106,52 | 107,66 | 106,42 | 107,32 | 1,04% | 1.559,00 |
| 27.11.2024 | 106,32 | 106,98 | 105,28 | 106,22 | -0,91% | 2.919,00 |
| 26.11.2024 | 105,02 | 108,60 | 103,52 | 107,20 | 1,04% | 11.140,00 |
| 25.11.2024 | 102,32 | 107,12 | 101,02 | 106,10 | 3,45% | 10.742,00 |
| 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 |