105,900€
-0,38%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 106,76 | 106,76 | 106,41 | 106,50 | 0,19% | - |
| 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 |
| 12.05.2026 | 87,21 | 88,29 | 84,23 | 84,94 | -2,48% | 8.209,00 |
| 11.05.2026 | 93,22 | 93,94 | 87,02 | 87,10 | -6,08% | 11.759,00 |
| 08.05.2026 | 95,31 | 95,87 | 91,41 | 92,74 | -2,38% | 8.331,00 |
| 07.05.2026 | 90,10 | 95,00 | 89,60 | 95,00 | 5,73% | 11.454,00 |
| 06.05.2026 | 93,04 | 93,87 | 88,84 | 89,85 | -2,02% | 23.883,00 |
| 05.05.2026 | 111,00 | 114,00 | 90,36 | 91,70 | -15,87% | 40.032,00 |
| 04.05.2026 | 108,56 | 110,00 | 107,00 | 109,00 | 5,48% | 5.691,00 |
| 30.04.2026 | 103,90 | 103,94 | 101,00 | 103,34 | -0,96% | 7.337,00 |
| 29.04.2026 | 105,22 | 105,32 | 102,24 | 104,34 | -0,51% | 3.085,00 |
| 28.04.2026 | 106,14 | 108,16 | 104,68 | 104,88 | -1,00% | 1.961,00 |
| 27.04.2026 | 107,38 | 107,38 | 105,00 | 105,94 | -1,41% | 4.216,00 |
| 24.04.2026 | 108,04 | 108,04 | 104,32 | 107,46 | 1,70% | 2.968,00 |
| 23.04.2026 | 110,68 | 111,44 | 104,62 | 105,66 | -6,25% | 4.421,00 |
| 22.04.2026 | 112,50 | 113,74 | 112,06 | 112,70 | 0,57% | 2.856,00 |
| 21.04.2026 | 114,88 | 116,38 | 112,04 | 112,06 | -2,28% | 5.466,00 |
| 20.04.2026 | 110,80 | 114,68 | 109,00 | 114,68 | 3,06% | 6.624,00 |
| 17.04.2026 | 108,08 | 112,66 | 107,98 | 111,28 | 3,21% | 3.850,00 |
| 16.04.2026 | 109,00 | 110,98 | 106,78 | 107,82 | 0,15% | 5.130,00 |
| 15.04.2026 | 100,00 | 107,94 | 99,79 | 107,66 | 8,36% | 12.992,00 |
| 14.04.2026 | 99,59 | 100,98 | 98,00 | 99,35 | 2,46% | 4.266,00 |
| 13.04.2026 | 94,00 | 98,60 | 92,50 | 96,96 | 2,56% | 8.937,00 |
| 10.04.2026 | 97,30 | 97,30 | 92,98 | 94,54 | -1,71% | 5.356,00 |
| 09.04.2026 | 102,30 | 103,36 | 95,87 | 96,18 | -6,48% | 4.883,00 |
| 08.04.2026 | 106,50 | 107,90 | 102,84 | 102,84 | 2,21% | 5.813,00 |
| 07.04.2026 | 102,00 | 103,00 | 98,33 | 100,62 | -1,70% | 2.422,00 |
| 02.04.2026 | 99,88 | 103,30 | 98,65 | 102,36 | 0,35% | 1.246,00 |
| 01.04.2026 | 103,50 | 104,50 | 101,50 | 102,00 | -0,18% | 2.444,00 |
| 31.03.2026 | 98,00 | 102,94 | 97,50 | 102,18 | 5,39% | 3.009,00 |
| 30.03.2026 | 96,99 | 99,99 | 96,00 | 96,95 | 0,28% | 2.109,00 |
| 27.03.2026 | 101,56 | 101,56 | 95,92 | 96,68 | -3,74% | 6.145,00 |
| 26.03.2026 | 102,50 | 103,48 | 99,96 | 100,44 | -1,61% | 2.488,00 |
| 25.03.2026 | 102,40 | 104,00 | 100,42 | 102,08 | 0,24% | 1.847,00 |
| 24.03.2026 | 103,94 | 104,98 | 99,29 | 101,84 | -2,68% | 1.717,00 |
| 23.03.2026 | 100,86 | 105,44 | 98,50 | 104,64 | 3,79% | 9.581,00 |
| 20.03.2026 | 105,52 | 105,52 | 100,34 | 100,82 | -4,15% | 1.744,00 |
| 19.03.2026 | 107,48 | 108,18 | 105,02 | 105,18 | -2,32% | 2.876,00 |
| 18.03.2026 | 111,50 | 112,60 | 107,68 | 107,68 | -3,15% | 1.728,00 |
| 17.03.2026 | 110,26 | 115,18 | 109,36 | 111,18 | 1,28% | 2.526,00 |
| 16.03.2026 | 108,02 | 110,80 | 107,74 | 109,78 | 2,24% | 1.996,00 |
| 13.03.2026 | 109,36 | 110,94 | 105,94 | 107,38 | -2,22% | 1.648,00 |
| 12.03.2026 | 110,50 | 113,68 | 109,50 | 109,82 | -1,93% | 2.651,00 |
| 11.03.2026 | 111,02 | 115,54 | 109,74 | 111,98 | 0,74% | 3.149,00 |