53,770€
0,60%
Echtzeit-Aktienkurs Shopify
Bid:
Ask:
Aktienkurse zur Shopify Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 53,56 | 53,87 | 52,58 | 53,84 | 1,19% | 295,00 |
| 16.05.2024 | 54,25 | 54,41 | 53,18 | 53,20 | -1,51% | 664,00 |
| 15.05.2024 | 53,88 | 54,95 | 53,57 | 54,02 | 0,72% | 1.575,00 |
| 14.05.2024 | 54,42 | 54,64 | 52,65 | 53,63 | -1,55% | 392,00 |
| 13.05.2024 | 54,83 | 55,21 | 54,04 | 54,48 | -0,44% | 440,00 |
| 10.05.2024 | 58,01 | 58,32 | 54,49 | 54,72 | -5,53% | 195,00 |
| 09.05.2024 | 58,51 | 59,52 | 57,24 | 57,92 | -0,89% | 175,00 |
| 08.05.2024 | 72,42 | 73,45 | 56,45 | 58,44 | -18,42% | 754,00 |
| 07.05.2024 | 71,99 | 72,45 | 70,69 | 71,63 | -0,35% | 202,00 |
| 06.05.2024 | 69,00 | 72,14 | 69,00 | 71,88 | 3,90% | 150,00 |
| 03.05.2024 | 67,78 | 69,45 | 66,93 | 69,18 | 3,05% | - |
| 02.05.2024 | 66,33 | 68,16 | 65,76 | 67,14 | 2,04% | 3,00 |
| 30.04.2024 | 67,75 | 69,53 | 65,78 | 65,80 | -2,66% | 500,00 |
| 29.04.2024 | 66,59 | 69,17 | 66,45 | 67,59 | 1,40% | 136,00 |
| 26.04.2024 | 67,14 | 68,50 | 65,97 | 66,66 | 1,39% | 5,00 |
| 25.04.2024 | 65,86 | 67,25 | 65,10 | 65,74 | -2,67% | 1,00 |
| 24.04.2024 | 70,12 | 70,15 | 67,07 | 67,54 | -2,32% | 142,00 |
| 23.04.2024 | 66,06 | 69,67 | 65,94 | 69,15 | 4,37% | 300,00 |
| 22.04.2024 | 65,63 | 66,84 | 65,16 | 66,25 | 1,29% | 27,00 |
| 19.04.2024 | 64,97 | 67,61 | 64,61 | 65,41 | 0,12% | - |
| 18.04.2024 | 65,34 | 66,54 | 64,00 | 65,33 | 0,40% | 60,00 |
| 17.04.2024 | 64,75 | 66,71 | 64,43 | 65,07 | 0,60% | 209,00 |
| 16.04.2024 | 64,46 | 65,29 | 63,85 | 64,68 | 0,24% | 856,00 |
| 15.04.2024 | 65,26 | 66,27 | 63,80 | 64,53 | -1,94% | 1.775,00 |
| 12.04.2024 | 66,94 | 67,36 | 65,05 | 65,80 | -1,34% | 130,00 |
| 11.04.2024 | 66,75 | 67,50 | 65,80 | 66,70 | -0,46% | 1.903,00 |
| 10.04.2024 | 69,07 | 69,79 | 66,69 | 67,00 | -2,89% | 21,00 |
| 09.04.2024 | 68,72 | 69,04 | 67,74 | 69,00 | 0,71% | 10,00 |
| 08.04.2024 | 69,18 | 69,60 | 67,63 | 68,51 | -1,38% | 574,00 |
| 05.04.2024 | 69,38 | 70,11 | 68,26 | 69,47 | 0,63% | 10,00 |
| 04.04.2024 | 70,32 | 70,94 | 68,73 | 69,04 | -1,13% | 52,00 |
| 03.04.2024 | 72,21 | 73,48 | 69,39 | 69,83 | -3,76% | 67,00 |
| 02.04.2024 | 72,64 | 72,95 | 70,59 | 72,56 | 1,33% | - |
| 28.03.2024 | 72,40 | 73,25 | 71,40 | 71,60 | -1,45% | 10,00 |
| 27.03.2024 | 72,80 | 73,48 | 71,58 | 72,65 | -0,27% | 52,00 |
| 26.03.2024 | 72,50 | 73,63 | 71,65 | 72,85 | 0,69% | - |
| 25.03.2024 | 72,28 | 73,40 | 71,10 | 72,35 | -0,62% | 100,00 |
| 22.03.2024 | 72,73 | 74,20 | 72,40 | 72,80 | -0,72% | 4.015,00 |
| 21.03.2024 | 74,30 | 76,50 | 73,28 | 73,33 | -1,77% | 1.031,00 |
| 20.03.2024 | 71,30 | 74,73 | 70,90 | 74,65 | 4,59% | 500,00 |
| 19.03.2024 | 70,98 | 72,20 | 69,40 | 71,38 | 0,21% | 6.500,00 |
| 18.03.2024 | 70,88 | 71,80 | 70,15 | 71,23 | 0,53% | 1.099,00 |
| 15.03.2024 | 71,70 | 72,60 | 70,50 | 70,85 | -1,60% | 21,00 |
| 14.03.2024 | 72,03 | 73,08 | 71,10 | 72,00 | 0,07% | 130,00 |
| 13.03.2024 | 70,25 | 72,60 | 69,50 | 71,95 | 2,86% | 154,00 |
| 12.03.2024 | 68,70 | 70,25 | 68,40 | 69,95 | 1,86% | - |
| 11.03.2024 | 69,55 | 69,88 | 68,18 | 68,68 | -1,26% | 71,00 |
| 08.03.2024 | 68,73 | 72,60 | 68,70 | 69,55 | 1,05% | 2.020,00 |
| 07.03.2024 | 67,33 | 69,38 | 67,03 | 68,83 | 1,32% | 91,00 |
| 06.03.2024 | 67,78 | 68,75 | 67,00 | 67,93 | 0,37% | 180,00 |
| 05.03.2024 | 69,08 | 69,65 | 66,83 | 67,68 | -3,04% | 202,00 |
| 04.03.2024 | 70,80 | 71,10 | 68,15 | 69,80 | -1,27% | 760,00 |
| 01.03.2024 | 70,90 | 72,75 | 70,40 | 70,70 | 0,11% | 553,00 |
| 29.02.2024 | 69,23 | 71,08 | 68,78 | 70,63 | 1,29% | 258,00 |
| 28.02.2024 | 70,43 | 70,83 | 68,95 | 69,73 | -1,31% | 230,00 |
| 27.02.2024 | 71,43 | 72,53 | 69,98 | 70,65 | -1,12% | 960,00 |
| 26.02.2024 | 70,15 | 72,13 | 69,95 | 71,45 | 1,46% | 1.157,00 |
| 23.02.2024 | 69,35 | 70,95 | 68,25 | 70,43 | 1,59% | 2.552,00 |
| 22.02.2024 | 71,65 | 72,88 | 69,23 | 69,33 | -0,79% | - |
| 21.02.2024 | 71,88 | 72,25 | 69,08 | 69,88 | -3,92% | 901,00 |
| 20.02.2024 | 74,48 | 74,85 | 71,90 | 72,73 | -2,77% | 952,00 |
| 19.02.2024 | 75,20 | 75,20 | 74,40 | 74,80 | -0,83% | 83,00 |
| 16.02.2024 | 78,15 | 78,53 | 74,58 | 75,43 | -3,30% | 977,00 |
| 15.02.2024 | 75,18 | 78,00 | 73,93 | 78,00 | 3,72% | 114,00 |
| 14.02.2024 | 72,80 | 75,23 | 72,28 | 75,20 | 4,34% | 675,00 |
| 13.02.2024 | 83,25 | 83,48 | 71,93 | 72,08 | -12,77% | 3.669,00 |
| 12.02.2024 | 84,95 | 86,53 | 82,58 | 82,63 | -1,78% | 1.130,00 |
| 09.02.2024 | 82,00 | 84,55 | 81,83 | 84,13 | 3,16% | 1.179,00 |
| 08.02.2024 | 79,80 | 84,93 | 79,00 | 81,55 | 3,16% | 3.860,00 |
| 07.02.2024 | 75,50 | 79,30 | 75,25 | 79,05 | 4,25% | 123,00 |
| 06.02.2024 | 75,80 | 76,35 | 74,23 | 75,83 | 0,07% | 176,00 |
| 05.02.2024 | 76,15 | 77,35 | 74,60 | 75,78 | -1,37% | 7,00 |
| 02.02.2024 | 72,83 | 76,93 | 72,43 | 76,83 | 8,89% | 166,00 |
| 01.02.2024 | 74,30 | 74,60 | 69,75 | 70,55 | -4,76% | 91,00 |
| 31.01.2024 | 74,75 | 75,53 | 74,03 | 74,08 | -2,50% | 140,00 |
| 30.01.2024 | 77,50 | 77,75 | 75,38 | 75,98 | -1,49% | 44,00 |
| 29.01.2024 | 75,33 | 77,15 | 75,15 | 77,13 | 2,66% | 2.163,00 |
| 26.01.2024 | 73,40 | 76,18 | 73,20 | 75,13 | 1,14% | - |
| 25.01.2024 | 73,60 | 75,40 | 72,83 | 74,28 | 0,07% | 155,00 |
| 24.01.2024 | 75,30 | 76,28 | 74,13 | 74,23 | -0,74% | 443,00 |
| 23.01.2024 | 73,83 | 75,23 | 73,25 | 74,78 | 1,36% | 110,00 |
| 22.01.2024 | 73,65 | 76,03 | 73,20 | 73,78 | 0,44% | 663,00 |
| 19.01.2024 | 71,55 | 73,60 | 70,23 | 73,45 | 2,98% | 190,00 |
| 18.01.2024 | 73,43 | 74,58 | 69,53 | 71,33 | -3,35% | 1.730,00 |
| 17.01.2024 | 74,25 | 74,25 | 71,45 | 73,80 | -1,37% | 888,00 |
| 16.01.2024 | 74,20 | 75,43 | 73,28 | 74,83 | 0,74% | 602,00 |
| 15.01.2024 | 73,80 | 74,63 | 73,28 | 74,28 | -0,07% | 222,00 |
| 12.01.2024 | 73,88 | 75,73 | 72,80 | 74,33 | 0,34% | 84,00 |
| 11.01.2024 | 74,10 | 75,38 | 72,30 | 74,08 | 0,20% | 174,00 |
| 10.01.2024 | 73,30 | 74,30 | 72,60 | 73,93 | 0,89% | 626,00 |
| 09.01.2024 | 70,88 | 73,48 | 70,18 | 73,28 | 3,31% | 325,00 |
| 08.01.2024 | 67,95 | 71,10 | 67,35 | 70,93 | 4,11% | 179,00 |
| 05.01.2024 | 67,13 | 69,13 | 66,00 | 68,13 | 1,49% | - |
| 04.01.2024 | 65,88 | 67,58 | 64,58 | 67,13 | 2,05% | 375,00 |
| 03.01.2024 | 67,35 | 67,58 | 65,28 | 65,78 | -2,52% | 240,00 |
| 02.01.2024 | 70,63 | 70,88 | 66,60 | 67,48 | -5,63% | 723,00 |
| 29.12.2023 | 71,50 | 71,70 | 71,35 | 71,50 | 2,07% | 38,00 |
| 28.12.2023 | 70,05 | 70,05 | 70,05 | 70,05 | -0,28% | - |
| 27.12.2023 | 70,35 | 70,95 | 70,15 | 70,25 | 0,57% | 525,00 |
| 22.12.2023 | 69,05 | 69,85 | 68,95 | 69,85 | 0,94% | 55,00 |