69,535€
0,47%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 69,00 | 69,75 | 68,50 | 69,47 | 0,37% | 905,00 |
| 03.05.2024 | 67,78 | 69,46 | 66,91 | 69,21 | 3,22% | 8.013,00 |
| 02.05.2024 | 66,34 | 68,16 | 65,76 | 67,05 | 1,79% | 4.518,00 |
| 30.04.2024 | 67,74 | 69,53 | 65,80 | 65,87 | -2,63% | 3.623,00 |
| 29.04.2024 | 66,60 | 69,26 | 66,45 | 67,65 | 1,44% | 3.858,00 |
| 26.04.2024 | 66,82 | 68,50 | 65,80 | 66,69 | 1,55% | 8.218,00 |
| 25.04.2024 | 65,91 | 67,38 | 65,10 | 65,67 | -2,75% | 4.076,00 |
| 24.04.2024 | 70,12 | 70,29 | 67,07 | 67,53 | -2,36% | 2.976,00 |
| 23.04.2024 | 66,39 | 69,67 | 65,61 | 69,16 | 4,57% | 1.765,00 |
| 22.04.2024 | 65,63 | 66,84 | 65,16 | 66,14 | 1,24% | 5.108,00 |
| 19.04.2024 | 64,97 | 67,61 | 64,61 | 65,33 | 0,13% | 24.839,00 |
| 18.04.2024 | 65,34 | 66,55 | 64,00 | 65,24 | 0,15% | 2.528,00 |
| 17.04.2024 | 64,49 | 66,71 | 64,36 | 65,14 | 0,87% | 6.022,00 |
| 16.04.2024 | 64,20 | 65,29 | 63,59 | 64,58 | -0,07% | 7.136,00 |
| 15.04.2024 | 65,51 | 66,49 | 63,60 | 64,63 | -1,77% | 23.213,00 |
| 12.04.2024 | 66,95 | 67,45 | 65,05 | 65,79 | -1,47% | 16.713,00 |
| 11.04.2024 | 66,76 | 67,50 | 65,75 | 66,77 | -0,31% | 5.634,00 |
| 10.04.2024 | 69,07 | 69,79 | 66,64 | 66,98 | -2,86% | 4.365,00 |
| 09.04.2024 | 68,72 | 69,04 | 67,74 | 68,95 | 0,67% | 2.530,00 |
| 08.04.2024 | 68,85 | 69,67 | 67,63 | 68,49 | -1,37% | 4.870,00 |
| 05.04.2024 | 69,62 | 70,11 | 68,26 | 69,44 | 0,61% | 5.099,00 |
| 04.04.2024 | 70,01 | 70,97 | 68,73 | 69,02 | -0,98% | 9.804,00 |
| 03.04.2024 | 72,21 | 73,48 | 69,39 | 69,71 | -3,76% | 4.475,00 |
| 02.04.2024 | 72,29 | 72,99 | 70,59 | 72,43 | 1,15% | 5.291,00 |
| 28.03.2024 | 72,05 | 73,25 | 71,38 | 71,60 | -1,45% | 3.210,00 |
| 27.03.2024 | 72,80 | 73,48 | 71,58 | 72,65 | -0,27% | 5.085,00 |
| 26.03.2024 | 72,50 | 73,63 | 71,65 | 72,85 | 0,62% | 7.294,00 |
| 25.03.2024 | 72,10 | 73,60 | 71,10 | 72,40 | -0,55% | 6.036,00 |
| 22.03.2024 | 72,73 | 74,20 | 72,40 | 72,80 | -0,78% | 5.442,00 |
| 21.03.2024 | 74,40 | 76,50 | 73,15 | 73,38 | -1,71% | 19.963,00 |
| 20.03.2024 | 71,30 | 74,73 | 70,70 | 74,65 | 4,55% | 5.874,00 |
| 19.03.2024 | 70,98 | 72,25 | 69,40 | 71,40 | 0,28% | 6.320,00 |
| 18.03.2024 | 70,55 | 71,95 | 70,15 | 71,20 | 0,53% | 5.244,00 |
| 15.03.2024 | 71,95 | 72,60 | 70,50 | 70,83 | -1,63% | 3.160,00 |
| 14.03.2024 | 72,03 | 73,08 | 71,10 | 72,00 | 0,14% | 7.445,00 |
| 13.03.2024 | 70,05 | 72,60 | 69,35 | 71,90 | 2,71% | 6.097,00 |
| 12.03.2024 | 68,65 | 70,25 | 68,40 | 70,00 | 1,97% | 5.682,00 |
| 11.03.2024 | 69,55 | 70,05 | 68,18 | 68,65 | -1,54% | 6.836,00 |
| 08.03.2024 | 68,73 | 72,60 | 68,40 | 69,73 | 1,27% | 10.939,00 |
| 07.03.2024 | 67,33 | 69,38 | 66,70 | 68,85 | 1,36% | 15.898,00 |
| 06.03.2024 | 67,45 | 68,75 | 67,00 | 67,93 | 0,37% | 6.294,00 |
| 05.03.2024 | 69,40 | 69,65 | 66,83 | 67,68 | -3,01% | 21.880,00 |
| 04.03.2024 | 70,80 | 71,10 | 68,15 | 69,78 | -1,41% | 9.744,00 |
| 01.03.2024 | 70,65 | 72,75 | 70,20 | 70,78 | -0,07% | 7.205,00 |
| 29.02.2024 | 69,05 | 71,08 | 68,60 | 70,83 | 1,54% | 6.028,00 |
| 28.02.2024 | 70,25 | 70,83 | 68,90 | 69,75 | -1,24% | 7.814,00 |
| 27.02.2024 | 71,43 | 72,53 | 69,98 | 70,63 | -1,12% | 4.738,00 |
| 26.02.2024 | 70,15 | 72,13 | 69,85 | 71,43 | 1,28% | 8.735,00 |
| 23.02.2024 | 69,15 | 70,95 | 68,25 | 70,53 | 1,73% | 10.837,00 |
| 22.02.2024 | 71,50 | 72,88 | 69,23 | 69,33 | -0,75% | 12.323,00 |
| 21.02.2024 | 71,65 | 72,25 | 69,08 | 69,85 | -3,85% | 14.190,00 |
| 20.02.2024 | 74,35 | 74,85 | 71,90 | 72,65 | -2,74% | 18.170,00 |
| 19.02.2024 | 75,20 | 75,55 | 74,33 | 74,70 | -0,90% | 4.711,00 |
| 16.02.2024 | 78,50 | 78,75 | 74,58 | 75,38 | -3,18% | 15.340,00 |
| 15.02.2024 | 75,18 | 77,95 | 73,93 | 77,85 | 3,63% | 21.711,00 |
| 14.02.2024 | 72,80 | 75,23 | 72,28 | 75,13 | 4,23% | 26.201,00 |
| 13.02.2024 | 83,25 | 83,70 | 71,85 | 72,08 | -12,79% | 54.067,00 |
| 12.02.2024 | 84,90 | 86,55 | 82,55 | 82,65 | -1,69% | 41.964,00 |
| 09.02.2024 | 82,00 | 84,55 | 81,65 | 84,08 | 3,06% | 21.021,00 |
| 08.02.2024 | 79,80 | 84,93 | 79,00 | 81,58 | 3,19% | 16.186,00 |
| 07.02.2024 | 75,55 | 79,30 | 75,25 | 79,05 | 4,25% | 8.652,00 |
| 06.02.2024 | 75,45 | 76,35 | 74,23 | 75,83 | 0,03% | 9.496,00 |
| 05.02.2024 | 76,00 | 77,45 | 74,60 | 75,80 | -1,37% | 11.219,00 |
| 02.02.2024 | 72,80 | 76,93 | 72,25 | 76,85 | 9,01% | 9.229,00 |
| 01.02.2024 | 74,05 | 74,90 | 69,75 | 70,50 | -4,95% | 12.930,00 |
| 31.01.2024 | 74,78 | 75,53 | 74,03 | 74,18 | -2,34% | 8.794,00 |
| 30.01.2024 | 77,50 | 77,95 | 75,38 | 75,95 | -1,52% | 4.904,00 |
| 29.01.2024 | 75,33 | 77,13 | 75,05 | 77,13 | 2,59% | 9.356,00 |
| 26.01.2024 | 73,75 | 76,18 | 73,05 | 75,18 | 1,21% | 5.067,00 |
| 25.01.2024 | 73,25 | 75,40 | 72,80 | 74,28 | -0,07% | 6.016,00 |
| 24.01.2024 | 75,15 | 76,28 | 74,13 | 74,33 | -0,70% | 4.589,00 |
| 23.01.2024 | 74,15 | 75,23 | 73,25 | 74,85 | 1,46% | 3.229,00 |
| 22.01.2024 | 73,90 | 76,05 | 73,10 | 73,78 | 0,37% | 13.258,00 |
| 19.01.2024 | 71,55 | 73,60 | 70,23 | 73,50 | 3,05% | 7.517,00 |
| 18.01.2024 | 73,43 | 74,58 | 69,10 | 71,33 | -3,29% | 21.919,00 |
| 17.01.2024 | 74,25 | 74,45 | 71,45 | 73,75 | -1,50% | 7.785,00 |
| 16.01.2024 | 74,15 | 75,43 | 73,10 | 74,88 | 0,67% | 12.813,00 |
| 15.01.2024 | 73,65 | 74,63 | 73,20 | 74,38 | -0,07% | 18.438,00 |
| 12.01.2024 | 74,20 | 75,75 | 72,55 | 74,43 | 0,40% | 7.883,00 |
| 11.01.2024 | 73,75 | 75,40 | 72,30 | 74,13 | 0,34% | 5.102,00 |
| 10.01.2024 | 73,15 | 74,30 | 72,60 | 73,88 | 0,82% | 10.633,00 |
| 09.01.2024 | 71,20 | 73,48 | 70,18 | 73,28 | 3,17% | 15.604,00 |
| 08.01.2024 | 67,75 | 71,10 | 67,25 | 71,03 | 4,33% | 10.202,00 |
| 05.01.2024 | 67,13 | 69,13 | 65,90 | 68,08 | 1,42% | 9.692,00 |
| 04.01.2024 | 65,88 | 67,58 | 64,58 | 67,13 | 2,21% | 7.546,00 |
| 03.01.2024 | 67,35 | 67,85 | 65,28 | 65,68 | -2,60% | 15.250,00 |
| 02.01.2024 | 70,63 | 70,95 | 66,60 | 67,43 | -5,50% | 10.516,00 |
| 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 |