101,790€
3,04%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 99,20 | 100,85 | 97,46 | 100,48 | 1,71% | - |
| 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 |
| 10.03.2026 | 114,40 | 116,00 | 110,48 | 111,16 | -3,29% | 2.101,00 |
| 09.03.2026 | 108,00 | 115,34 | 106,00 | 114,94 | 2,15% | 5.937,00 |
| 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 |