130,720€
3,29%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 126,39 | 131,54 | 125,08 | 128,52 | 1,55% | - |
| 28.09.2026 | 123,40 | 126,56 | 120,20 | 126,56 | 1,35% | 2.957,00 |
| 25.09.2026 | 129,00 | 129,02 | 124,86 | 124,88 | -2,07% | 1.396,00 |
| 24.09.2026 | 124,46 | 127,60 | 120,50 | 127,52 | 1,93% | 2.683,00 |
| 23.09.2026 | 128,64 | 132,00 | 119,70 | 125,10 | -2,72% | 4.037,00 |
| 22.09.2026 | 121,54 | 130,66 | 120,58 | 128,60 | 7,38% | 8.874,00 |
| 21.09.2026 | 112,10 | 120,00 | 110,64 | 119,76 | 7,10% | 4.329,00 |
| 18.09.2026 | 111,80 | 113,30 | 110,72 | 111,82 | -0,25% | 2.634,00 |
| 17.09.2026 | 113,70 | 114,76 | 111,42 | 112,10 | -0,36% | 2.640,00 |
| 16.09.2026 | 113,50 | 114,72 | 111,54 | 112,50 | 0,20% | 2.495,00 |
| 15.09.2026 | 114,94 | 115,72 | 112,28 | 112,28 | -3,32% | 1.119,00 |
| 14.09.2026 | 110,72 | 116,54 | 110,02 | 116,14 | 4,50% | 6.621,00 |
| 11.09.2026 | 110,68 | 113,70 | 109,60 | 111,14 | 2,09% | 5.384,00 |
| 10.09.2026 | 109,68 | 110,90 | 106,84 | 108,86 | 0,02% | 10.117,00 |
| 09.09.2026 | 115,34 | 118,32 | 108,84 | 108,84 | -5,64% | 6.124,00 |
| 08.09.2026 | 122,34 | 122,84 | 114,08 | 115,34 | -6,07% | 6.682,00 |
| 07.09.2026 | 124,92 | 125,86 | 122,30 | 122,80 | -1,63% | 1.902,00 |
| 04.09.2026 | 126,42 | 128,00 | 124,54 | 124,84 | -0,54% | 877,00 |
| 03.09.2026 | 121,54 | 125,72 | 121,54 | 125,52 | 3,14% | 657,00 |
| 02.09.2026 | 120,02 | 121,94 | 119,30 | 121,70 | 1,06% | 2.764,00 |
| 01.09.2026 | 126,30 | 127,88 | 120,42 | 120,42 | -4,43% | 1.413,00 |
| 31.08.2026 | 131,60 | 132,20 | 125,10 | 126,00 | -4,30% | 3.106,00 |
| 28.08.2026 | 132,74 | 134,68 | 131,56 | 131,66 | -0,33% | 2.044,00 |
| 27.08.2026 | 129,28 | 133,62 | 127,20 | 132,10 | 1,35% | 3.377,00 |
| 26.08.2026 | 131,14 | 132,42 | 129,60 | 130,34 | -0,66% | 920,00 |
| 25.08.2026 | 128,00 | 132,14 | 127,20 | 131,20 | 1,88% | 1.961,00 |
| 24.08.2026 | 129,00 | 129,74 | 126,84 | 128,78 | 1,05% | 1.006,00 |
| 21.08.2026 | 125,50 | 127,80 | 124,60 | 127,44 | 0,62% | 893,00 |
| 20.08.2026 | 125,70 | 127,08 | 123,54 | 126,66 | 0,91% | 2.999,00 |
| 19.08.2026 | 125,66 | 127,96 | 124,56 | 125,52 | -1,17% | 2.470,00 |
| 18.08.2026 | 128,22 | 130,06 | 126,54 | 127,00 | -0,95% | 2.667,00 |
| 17.08.2026 | 132,00 | 133,00 | 127,88 | 128,22 | -4,34% | 7.766,00 |
| 14.08.2026 | 137,38 | 137,38 | 132,46 | 134,04 | -2,50% | 4.084,00 |
| 13.08.2026 | 130,22 | 137,66 | 129,98 | 137,48 | 5,58% | 4.322,00 |
| 12.08.2026 | 131,00 | 132,00 | 129,00 | 130,22 | -1,27% | 4.358,00 |
| 11.08.2026 | 133,50 | 134,00 | 131,76 | 131,90 | -2,15% | 5.359,00 |
| 10.08.2026 | 130,56 | 134,80 | 129,20 | 134,80 | 2,65% | 7.680,00 |
| 07.08.2026 | 126,50 | 132,14 | 126,00 | 131,32 | 2,71% | 6.219,00 |
| 06.08.2026 | 124,50 | 128,30 | 123,48 | 127,86 | 2,65% | 7.108,00 |
| 05.08.2026 | 108,60 | 141,08 | 102,90 | 124,56 | 16,94% | 70.735,00 |
| 04.08.2026 | 102,04 | 106,86 | 100,82 | 106,52 | 4,55% | 8.849,00 |
| 03.08.2026 | 101,88 | 105,50 | 101,58 | 101,88 | -0,02% | 4.108,00 |
| 31.07.2026 | 107,08 | 107,26 | 100,20 | 101,90 | -4,14% | 3.344,00 |
| 30.07.2026 | 112,76 | 113,24 | 106,30 | 106,30 | -5,85% | 4.130,00 |
| 29.07.2026 | 113,98 | 116,66 | 112,60 | 112,90 | -1,07% | 4.498,00 |
| 28.07.2026 | 112,50 | 117,28 | 111,00 | 114,12 | 2,61% | 4.485,00 |
| 27.07.2026 | 100,48 | 111,48 | 100,16 | 111,22 | 11,25% | 7.035,00 |
| 24.07.2026 | 99,00 | 100,40 | 97,86 | 99,97 | 1,92% | 1.841,00 |
| 23.07.2026 | 103,02 | 105,00 | 97,75 | 98,09 | -4,90% | 6.250,00 |
| 22.07.2026 | 106,56 | 109,48 | 102,20 | 103,14 | -4,22% | 6.735,00 |
| 21.07.2026 | 109,64 | 109,64 | 103,72 | 107,68 | -2,22% | 3.842,00 |
| 20.07.2026 | 107,66 | 112,00 | 106,98 | 110,12 | 1,79% | 1.355,00 |
| 17.07.2026 | 108,66 | 108,98 | 106,50 | 108,18 | -0,93% | 2.987,00 |
| 16.07.2026 | 107,44 | 111,36 | 106,94 | 109,20 | 0,37% | 2.758,00 |
| 15.07.2026 | 110,50 | 110,92 | 106,50 | 108,80 | -1,31% | 2.701,00 |
| 14.07.2026 | 109,44 | 110,24 | 105,20 | 110,24 | 0,68% | 4.865,00 |
| 13.07.2026 | 109,00 | 111,26 | 106,94 | 109,50 | 1,20% | 3.363,00 |
| 10.07.2026 | 108,12 | 114,34 | 107,64 | 108,20 | 0,74% | 6.527,00 |
| 09.07.2026 | 103,66 | 107,40 | 102,00 | 107,40 | 2,79% | 2.982,00 |
| 08.07.2026 | 106,18 | 107,08 | 101,34 | 104,48 | -1,93% | 1.946,00 |
| 07.07.2026 | 105,00 | 109,60 | 105,00 | 106,54 | 1,51% | 5.941,00 |
| 06.07.2026 | 104,66 | 105,66 | 101,56 | 104,96 | -0,38% | 2.260,00 |
| 03.07.2026 | 104,28 | 105,58 | 102,82 | 105,36 | 0,27% | 1.586,00 |
| 02.07.2026 | 106,00 | 107,98 | 103,34 | 105,08 | -1,63% | 2.536,00 |
| 01.07.2026 | 99,33 | 108,50 | 99,33 | 106,82 | 6,88% | 8.132,00 |
| 30.06.2026 | 100,20 | 101,02 | 98,65 | 99,94 | -0,06% | 2.877,00 |
| 29.06.2026 | 103,00 | 105,00 | 100,00 | 100,00 | -2,59% | 2.981,00 |
| 26.06.2026 | 97,52 | 103,00 | 96,71 | 102,66 | 4,74% | 3.900,00 |
| 25.06.2026 | 99,73 | 101,30 | 98,01 | 98,01 | -2,52% | 4.158,00 |
| 24.06.2026 | 94,74 | 100,54 | 93,95 | 100,54 | 6,16% | 3.203,00 |
| 23.06.2026 | 93,66 | 96,50 | 93,01 | 94,71 | 0,04% | 4.492,00 |
| 22.06.2026 | 93,50 | 97,62 | 92,51 | 94,67 | 1,49% | 4.985,00 |
| 19.06.2026 | 94,89 | 95,53 | 92,98 | 93,28 | -1,80% | 7.790,00 |
| 18.06.2026 | 94,96 | 95,54 | 92,54 | 94,99 | -0,71% | 2.875,00 |
| 17.06.2026 | 97,23 | 98,43 | 95,67 | 95,67 | -1,90% | 2.914,00 |
| 16.06.2026 | 96,34 | 98,43 | 96,26 | 97,52 | 0,54% | 2.541,00 |
| 15.06.2026 | 94,92 | 99,46 | 94,01 | 97,00 | 3,78% | 5.197,00 |
| 12.06.2026 | 95,53 | 97,44 | 92,98 | 93,47 | -1,30% | 2.401,00 |
| 11.06.2026 | 93,83 | 95,23 | 90,53 | 94,70 | 0,38% | 1.971,00 |
| 10.06.2026 | 94,26 | 95,55 | 91,96 | 94,34 | -1,23% | 2.541,00 |
| 09.06.2026 | 95,96 | 100,82 | 93,29 | 95,51 | -0,56% | 5.407,00 |
| 08.06.2026 | 94,90 | 99,00 | 94,26 | 96,05 | 1,18% | 2.583,00 |
| 05.06.2026 | 98,15 | 100,64 | 94,04 | 94,93 | -5,35% | 6.105,00 |
| 04.06.2026 | 97,21 | 100,96 | 96,01 | 100,30 | 3,36% | 3.499,00 |
| 03.06.2026 | 101,08 | 101,50 | 96,98 | 97,04 | -3,54% | 6.832,00 |
| 02.06.2026 | 105,54 | 106,00 | 99,58 | 100,60 | -5,68% | 7.555,00 |
| 01.06.2026 | 101,84 | 107,00 | 101,84 | 106,66 | 4,86% | 9.502,00 |
| 29.05.2026 | 98,99 | 102,48 | 97,50 | 101,72 | 2,97% | 16.720,00 |
| 28.05.2026 | 92,82 | 98,80 | 91,58 | 98,79 | 7,88% | 10.360,00 |
| 27.05.2026 | 90,20 | 93,57 | 88,81 | 91,57 | 1,52% | 9.393,00 |
| 26.05.2026 | 89,01 | 90,29 | 88,50 | 90,20 | 0,56% | 4.553,00 |
| 25.05.2026 | 89,21 | 90,56 | 88,94 | 89,70 | 0,95% | 4.128,00 |
| 22.05.2026 | 91,49 | 92,76 | 88,86 | 88,86 | -1,89% | 6.293,00 |
| 21.05.2026 | 90,60 | 91,48 | 88,30 | 90,57 | 0,59% | 3.406,00 |
| 20.05.2026 | 87,68 | 90,31 | 85,71 | 90,04 | 2,54% | 4.396,00 |
| 19.05.2026 | 87,16 | 90,00 | 87,00 | 87,81 | 0,15% | 3.460,00 |
| 18.05.2026 | 86,40 | 88,30 | 85,01 | 87,68 | 1,55% | 7.188,00 |
| 15.05.2026 | 83,97 | 87,06 | 82,91 | 86,34 | 5,06% | 10.247,00 |
| 14.05.2026 | 82,38 | 83,11 | 80,81 | 82,18 | 0,80% | 7.350,00 |
| 13.05.2026 | 86,52 | 87,20 | 80,80 | 81,53 | -4,01% | 19.106,00 |