71,860€
3,80%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 69,21 | 72,14 | 68,75 | 71,86 | 3,80% | 266,00 |
| 03.05.2024 | 67,31 | 69,48 | 66,91 | 69,23 | 2,88% | 135,00 |
| 02.05.2024 | 65,99 | 68,25 | 65,77 | 67,29 | 2,04% | 20,00 |
| 30.04.2024 | 67,71 | 69,53 | 65,31 | 65,95 | -2,40% | - |
| 29.04.2024 | 66,15 | 69,17 | 66,15 | 67,57 | 1,46% | 36,00 |
| 26.04.2024 | 66,82 | 68,43 | 65,93 | 66,60 | -0,34% | 110,00 |
| 25.04.2024 | 66,66 | 67,37 | 65,09 | 66,82 | 0,21% | 15,00 |
| 24.04.2024 | 69,27 | 70,58 | 66,18 | 66,68 | -3,81% | 89,00 |
| 23.04.2024 | 66,19 | 69,67 | 65,93 | 69,32 | 4,86% | 762,00 |
| 22.04.2024 | 65,37 | 66,85 | 65,16 | 66,11 | 1,11% | 204,00 |
| 19.04.2024 | 65,20 | 67,59 | 64,01 | 65,38 | 0,31% | 450,00 |
| 18.04.2024 | 65,05 | 66,55 | 63,99 | 65,18 | 0,18% | 112,00 |
| 17.04.2024 | 64,76 | 66,71 | 64,43 | 65,07 | 0,42% | 65,00 |
| 16.04.2024 | 64,49 | 65,27 | 63,85 | 64,79 | 0,35% | 205,00 |
| 15.04.2024 | 64,46 | 66,27 | 64,10 | 64,57 | -1,38% | 745,00 |
| 12.04.2024 | 66,73 | 67,36 | 64,61 | 65,47 | -1,91% | 540,00 |
| 11.04.2024 | 66,89 | 67,50 | 65,81 | 66,75 | -0,21% | 339,00 |
| 10.04.2024 | 68,99 | 69,79 | 66,69 | 66,89 | -3,04% | 700,00 |
| 09.04.2024 | 68,47 | 69,10 | 67,74 | 68,98 | 0,79% | 435,00 |
| 08.04.2024 | 69,45 | 69,60 | 67,64 | 68,44 | -1,44% | 512,00 |
| 05.04.2024 | 68,98 | 70,11 | 68,32 | 69,44 | 0,70% | 323,00 |
| 04.04.2024 | 69,82 | 70,96 | 68,73 | 68,96 | -1,25% | 358,00 |
| 03.04.2024 | 72,59 | 73,49 | 69,38 | 69,83 | -3,80% | 672,00 |
| 02.04.2024 | 71,62 | 72,98 | 70,59 | 72,59 | 1,34% | 840,00 |
| 28.03.2024 | 72,68 | 73,28 | 71,38 | 71,63 | -1,44% | 572,00 |
| 27.03.2024 | 72,80 | 73,48 | 71,58 | 72,68 | -0,07% | 800,00 |
| 26.03.2024 | 72,55 | 73,63 | 71,68 | 72,73 | 0,21% | 223,00 |
| 25.03.2024 | 72,43 | 73,43 | 71,10 | 72,58 | 0,17% | 1.262,00 |
| 22.03.2024 | 73,33 | 74,23 | 72,40 | 72,45 | -1,19% | 491,00 |
| 21.03.2024 | 74,48 | 76,48 | 73,28 | 73,33 | -1,64% | 535,00 |
| 20.03.2024 | 71,25 | 74,73 | 70,90 | 74,55 | 4,59% | 508,00 |
| 19.03.2024 | 71,48 | 72,25 | 69,40 | 71,28 | -0,04% | 341,00 |
| 18.03.2024 | 70,83 | 71,80 | 70,13 | 71,30 | 0,67% | 102,00 |
| 15.03.2024 | 71,75 | 72,63 | 70,50 | 70,83 | -1,46% | 568,00 |
| 14.03.2024 | 72,00 | 73,05 | 71,10 | 71,88 | -0,07% | 935,00 |
| 13.03.2024 | 70,03 | 72,58 | 69,53 | 71,93 | 2,79% | 2.267,00 |
| 12.03.2024 | 68,93 | 70,23 | 68,40 | 69,98 | 1,78% | 144,00 |
| 11.03.2024 | 69,63 | 69,85 | 68,18 | 68,75 | -1,43% | 347,00 |
| 08.03.2024 | 68,88 | 72,60 | 68,70 | 69,75 | 1,57% | 270,00 |
| 07.03.2024 | 67,90 | 69,38 | 66,83 | 68,68 | 1,10% | 116,00 |
| 06.03.2024 | 67,65 | 68,73 | 67,03 | 67,93 | 0,56% | 98,00 |
| 05.03.2024 | 69,60 | 69,65 | 66,85 | 67,55 | -2,95% | 2.245,00 |
| 04.03.2024 | 70,83 | 71,10 | 68,13 | 69,60 | -1,49% | 752,00 |
| 01.03.2024 | 70,43 | 72,75 | 70,40 | 70,65 | 0,07% | 80,00 |
| 29.02.2024 | 68,85 | 71,08 | 68,78 | 70,60 | 2,54% | 521,00 |
| 28.02.2024 | 70,58 | 70,83 | 68,83 | 68,85 | -2,51% | 190,00 |
| 27.02.2024 | 71,35 | 72,53 | 69,98 | 70,63 | -0,98% | 263,00 |
| 26.02.2024 | 70,30 | 72,13 | 70,08 | 71,33 | 1,17% | 77,00 |
| 23.02.2024 | 69,25 | 70,95 | 68,28 | 70,50 | 1,88% | 613,00 |
| 22.02.2024 | 71,03 | 72,88 | 69,18 | 69,20 | -2,64% | 520,00 |
| 21.02.2024 | 72,25 | 72,25 | 69,08 | 71,08 | -1,73% | 273,00 |
| 20.02.2024 | 74,80 | 74,85 | 71,88 | 72,33 | -3,31% | 292,00 |
| 19.02.2024 | 75,25 | 75,25 | 74,40 | 74,80 | -0,56% | 904,00 |
| 16.02.2024 | 77,98 | 78,78 | 74,58 | 75,23 | -3,46% | 682,00 |
| 15.02.2024 | 75,00 | 78,23 | 73,95 | 77,93 | 3,87% | 2.162,00 |
| 14.02.2024 | 72,10 | 75,23 | 72,10 | 75,03 | 3,98% | 2.069,00 |
| 13.02.2024 | 82,93 | 83,80 | 71,93 | 72,15 | -13,10% | 8.432,00 |
| 12.02.2024 | 84,95 | 86,50 | 82,58 | 83,03 | -1,37% | 1.426,00 |
| 09.02.2024 | 82,28 | 84,55 | 81,85 | 84,18 | 3,00% | 440,00 |
| 08.02.2024 | 79,18 | 84,93 | 79,00 | 81,73 | 3,32% | 1.700,00 |
| 07.02.2024 | 75,45 | 79,33 | 75,23 | 79,10 | 4,80% | 510,00 |
| 06.02.2024 | 75,75 | 76,33 | 74,23 | 75,48 | -0,33% | 198,00 |
| 05.02.2024 | 76,88 | 77,35 | 74,63 | 75,73 | -1,46% | 536,00 |
| 02.02.2024 | 72,28 | 76,93 | 72,05 | 76,85 | 6,37% | 830,00 |
| 01.02.2024 | 73,93 | 74,60 | 69,78 | 72,25 | -2,40% | 1.096,00 |
| 31.01.2024 | 75,50 | 75,53 | 73,80 | 74,03 | -1,76% | 1.715,00 |
| 30.01.2024 | 77,58 | 77,75 | 75,20 | 75,35 | -2,33% | 763,00 |
| 29.01.2024 | 75,08 | 77,15 | 74,93 | 77,15 | 2,73% | 384,00 |
| 26.01.2024 | 74,25 | 76,18 | 73,20 | 75,10 | 1,35% | 255,00 |
| 25.01.2024 | 73,93 | 75,38 | 72,83 | 74,10 | -0,17% | 650,00 |
| 24.01.2024 | 74,98 | 76,25 | 74,08 | 74,23 | -1,03% | 1.157,00 |
| 23.01.2024 | 73,80 | 75,18 | 73,28 | 75,00 | 1,69% | 56,00 |
| 22.01.2024 | 73,48 | 76,03 | 73,23 | 73,75 | 0,37% | 177,00 |
| 19.01.2024 | 71,48 | 73,58 | 70,23 | 73,48 | 3,01% | 115,00 |
| 18.01.2024 | 73,80 | 74,58 | 70,28 | 71,33 | -3,29% | 847,00 |
| 17.01.2024 | 74,83 | 74,98 | 71,45 | 73,75 | -1,50% | 713,00 |
| 16.01.2024 | 74,30 | 75,43 | 73,28 | 74,88 | 0,77% | 773,00 |
| 15.01.2024 | 74,15 | 74,58 | 73,28 | 74,30 | 0,20% | 1.477,00 |
| 12.01.2024 | 74,00 | 75,73 | 72,65 | 74,15 | 0,24% | 276,00 |
| 11.01.2024 | 73,90 | 75,38 | 72,28 | 73,98 | 0,14% | 301,00 |
| 10.01.2024 | 73,18 | 74,28 | 72,60 | 73,88 | 0,92% | 229,00 |
| 09.01.2024 | 71,03 | 73,48 | 70,18 | 73,20 | 3,06% | 469,00 |
| 08.01.2024 | 68,15 | 71,13 | 67,35 | 71,03 | 4,18% | 103,00 |
| 05.01.2024 | 67,38 | 69,13 | 66,03 | 68,18 | 1,56% | 1.101,00 |
| 04.01.2024 | 65,63 | 67,58 | 64,58 | 67,13 | 2,21% | 1.707,00 |
| 03.01.2024 | 67,60 | 67,65 | 65,28 | 65,68 | -2,74% | 606,00 |
| 02.01.2024 | 71,15 | 71,15 | 66,63 | 67,53 | -5,36% | 749,00 |
| 28.12.2023 | 70,35 | 71,40 | 69,85 | 71,35 | 1,42% | 7.567,00 |
| 27.12.2023 | 70,75 | 71,35 | 69,75 | 70,35 | 0,93% | 11.450,00 |
| 22.12.2023 | 69,05 | 70,00 | 68,55 | 69,70 | 1,16% | 7.101,00 |
| 21.12.2023 | 68,95 | 70,10 | 68,70 | 68,90 | -0,07% | 12.317,00 |
| 20.12.2023 | 72,00 | 72,20 | 68,95 | 68,95 | -3,43% | 10.993,00 |
| 19.12.2023 | 70,25 | 72,90 | 70,05 | 71,40 | 1,20% | 9.129,00 |
| 18.12.2023 | 69,50 | 70,85 | 68,00 | 70,55 | -0,14% | 10.500,00 |
| 15.12.2023 | 70,90 | 71,45 | 70,00 | 70,65 | 0,14% | 8.065,00 |
| 14.12.2023 | 68,70 | 70,60 | 68,15 | 70,55 | 3,90% | 14.223,00 |
| 13.12.2023 | 67,15 | 68,00 | 66,00 | 67,90 | 1,19% | 15.111,00 |
| 12.12.2023 | 67,45 | 68,10 | 65,95 | 67,10 | -0,81% | 5.971,00 |
| 11.12.2023 | 67,35 | 68,40 | 66,70 | 67,65 | 0,22% | 7.421,00 |
| 08.12.2023 | 66,25 | 67,85 | 66,05 | 67,50 | 1,50% | 6.197,00 |