69,720€
4,14%
Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 69,25 | 69,75 | 69,00 | 69,72 | 4,14% | 46,00 |
| 03.05.2024 | 67,53 | 67,55 | 66,95 | 66,95 | -0,61% | 290,00 |
| 02.05.2024 | 66,08 | 68,02 | 66,08 | 67,36 | -2,14% | 254,00 |
| 30.04.2024 | 67,49 | 68,83 | 66,88 | 68,83 | 2,92% | 424,00 |
| 29.04.2024 | 66,95 | 69,00 | 66,54 | 66,88 | 0,13% | 424,00 |
| 26.04.2024 | 67,50 | 68,41 | 66,05 | 66,79 | 1,40% | 815,00 |
| 25.04.2024 | 65,83 | 67,34 | 65,83 | 65,87 | -3,80% | 300,00 |
| 24.04.2024 | 69,85 | 69,85 | 68,47 | 68,47 | -0,77% | 60,00 |
| 23.04.2024 | 65,87 | 69,00 | 65,87 | 69,00 | 4,64% | 45,00 |
| 22.04.2024 | 65,54 | 66,47 | 65,54 | 65,94 | 1,29% | 655,00 |
| 19.04.2024 | 65,50 | 66,21 | 65,10 | 65,10 | -0,53% | 1.325,00 |
| 18.04.2024 | 64,99 | 65,45 | 64,83 | 65,45 | 0,28% | 348,00 |
| 17.04.2024 | 64,40 | 65,75 | 64,40 | 65,27 | 1,75% | 440,00 |
| 16.04.2024 | 64,23 | 64,49 | 63,73 | 64,15 | -2,00% | 241,00 |
| 15.04.2024 | 64,60 | 66,25 | 64,50 | 65,46 | -0,27% | 2.025,00 |
| 12.04.2024 | 67,42 | 67,42 | 64,99 | 65,64 | -2,34% | 675,00 |
| 11.04.2024 | 66,51 | 67,35 | 66,04 | 67,21 | 0,81% | 201,00 |
| 10.04.2024 | 68,84 | 68,84 | 66,67 | 66,67 | -2,95% | 800,00 |
| 09.04.2024 | 68,47 | 69,02 | 68,24 | 68,70 | 0,13% | 180,00 |
| 08.04.2024 | 69,00 | 69,50 | 67,92 | 68,61 | -0,85% | 690,00 |
| 05.04.2024 | 69,09 | 69,20 | 68,29 | 69,20 | -0,96% | 160,00 |
| 04.04.2024 | 70,83 | 70,83 | 69,55 | 69,87 | -0,33% | 135,00 |
| 03.04.2024 | 72,04 | 73,00 | 70,10 | 70,10 | -3,31% | 98,00 |
| 02.04.2024 | 72,91 | 72,91 | 71,40 | 72,50 | -0,28% | 760,00 |
| 28.03.2024 | 72,20 | 72,70 | 72,20 | 72,70 | 1,04% | 100,00 |
| 27.03.2024 | 72,50 | 73,45 | 71,85 | 71,95 | -0,76% | 925,00 |
| 26.03.2024 | 72,30 | 72,50 | 72,20 | 72,50 | -0,68% | 1.199,00 |
| 25.03.2024 | 72,20 | 73,00 | 71,90 | 73,00 | 0,27% | 900,00 |
| 22.03.2024 | 72,50 | 73,25 | 72,50 | 72,80 | -2,02% | 698,00 |
| 21.03.2024 | 74,25 | 75,65 | 74,25 | 74,30 | -0,27% | 524,00 |
| 20.03.2024 | 71,15 | 74,50 | 71,00 | 74,50 | 3,69% | 344,00 |
| 19.03.2024 | 71,00 | 71,85 | 70,00 | 71,85 | 1,20% | 427,00 |
| 18.03.2024 | 70,60 | 71,50 | 70,50 | 71,00 | -0,56% | 775,00 |
| 15.03.2024 | 71,50 | 72,30 | 71,40 | 71,40 | -0,63% | 132,00 |
| 14.03.2024 | 71,80 | 71,95 | 71,80 | 71,85 | -0,14% | 110,00 |
| 13.03.2024 | 70,05 | 72,00 | 69,80 | 71,95 | 2,57% | 1.028,00 |
| 12.03.2024 | 68,80 | 70,15 | 68,70 | 70,15 | 1,81% | 15,00 |
| 11.03.2024 | 70,00 | 70,00 | 68,85 | 68,90 | -3,50% | 128,00 |
| 08.03.2024 | 69,00 | 71,40 | 68,50 | 71,40 | 3,55% | 394,00 |
| 07.03.2024 | 67,15 | 69,40 | 67,05 | 68,95 | 1,47% | 1.197,00 |
| 06.03.2024 | 67,60 | 67,95 | 67,40 | 67,95 | 0,52% | 189,00 |
| 05.03.2024 | 68,80 | 68,95 | 67,00 | 67,60 | -2,87% | 2.546,00 |
| 04.03.2024 | 70,50 | 71,15 | 68,55 | 69,60 | -0,78% | 789,00 |
| 01.03.2024 | 70,95 | 70,95 | 70,10 | 70,15 | 1,67% | 120,00 |
| 29.02.2024 | 69,00 | 69,30 | 69,00 | 69,00 | -0,79% | 68,00 |
| 28.02.2024 | 70,20 | 70,20 | 69,30 | 69,55 | -1,63% | 1.037,00 |
| 27.02.2024 | 71,20 | 72,20 | 70,00 | 70,70 | -0,56% | 1.288,00 |
| 26.02.2024 | 69,90 | 71,10 | 69,85 | 71,10 | 2,30% | 56,00 |
| 23.02.2024 | 69,10 | 69,50 | 69,00 | 69,50 | -0,57% | 657,00 |
| 22.02.2024 | 70,30 | 72,40 | 69,70 | 69,90 | -0,07% | 1.568,00 |
| 21.02.2024 | 71,20 | 71,85 | 69,25 | 69,95 | -3,52% | 2.660,00 |
| 20.02.2024 | 73,90 | 74,05 | 72,50 | 72,50 | -2,82% | 117,00 |
| 19.02.2024 | 74,95 | 75,20 | 74,30 | 74,60 | -0,20% | 420,00 |
| 16.02.2024 | 78,15 | 78,20 | 74,75 | 74,75 | -3,30% | 365,00 |
| 15.02.2024 | 75,00 | 77,45 | 74,85 | 77,30 | 3,07% | 2.134,00 |
| 14.02.2024 | 72,60 | 75,00 | 72,60 | 75,00 | 3,38% | 4.512,00 |
| 13.02.2024 | 82,80 | 83,50 | 72,45 | 72,55 | -12,91% | 11.372,00 |
| 12.02.2024 | 84,50 | 86,60 | 83,00 | 83,30 | 0,30% | 3.191,00 |
| 09.02.2024 | 81,85 | 83,75 | 81,85 | 83,05 | 2,53% | 2.840,00 |
| 08.02.2024 | 79,55 | 84,50 | 79,15 | 81,00 | 2,66% | 1.051,00 |
| 07.02.2024 | 75,30 | 78,90 | 75,10 | 78,90 | 4,99% | 441,00 |
| 06.02.2024 | 75,55 | 76,50 | 75,15 | 75,15 | -0,13% | 2.077,00 |
| 05.02.2024 | 77,20 | 77,55 | 75,25 | 75,25 | -0,99% | 993,00 |
| 02.02.2024 | 72,40 | 76,00 | 72,35 | 76,00 | 4,32% | 904,00 |
| 01.02.2024 | 73,95 | 73,95 | 71,95 | 72,85 | -3,06% | 250,00 |
| 31.01.2024 | 75,25 | 75,35 | 74,40 | 75,15 | -0,99% | 201,00 |
| 30.01.2024 | 77,20 | 77,75 | 75,60 | 75,90 | -0,78% | 152,00 |
| 29.01.2024 | 75,10 | 76,50 | 75,10 | 76,50 | 1,73% | 521,00 |
| 26.01.2024 | 73,15 | 75,80 | 72,70 | 75,20 | 1,90% | 392,00 |
| 25.01.2024 | 72,60 | 74,20 | 72,60 | 73,80 | -1,60% | 602,00 |
| 24.01.2024 | 75,05 | 76,05 | 74,95 | 75,00 | 0,47% | 268,00 |
| 23.01.2024 | 73,70 | 74,65 | 73,40 | 74,65 | 1,36% | 845,00 |
| 22.01.2024 | 74,45 | 74,95 | 73,65 | 73,65 | 1,03% | 579,00 |
| 19.01.2024 | 71,30 | 72,90 | 70,75 | 72,90 | -0,21% | 252,00 |
| 18.01.2024 | 72,40 | 73,05 | 69,30 | 73,05 | -0,81% | 703,00 |
| 17.01.2024 | 73,95 | 73,95 | 71,50 | 73,65 | -1,73% | 1.877,00 |
| 16.01.2024 | 73,40 | 75,05 | 73,35 | 74,95 | 1,28% | 1.149,00 |
| 15.01.2024 | 73,60 | 74,00 | 73,60 | 74,00 | -0,54% | 81,00 |
| 12.01.2024 | 73,85 | 75,00 | 73,60 | 74,40 | 2,34% | 241,00 |
| 11.01.2024 | 73,85 | 75,10 | 72,70 | 72,70 | -1,42% | 557,00 |
| 10.01.2024 | 73,05 | 74,25 | 73,05 | 73,75 | 0,82% | 1.013,00 |
| 09.01.2024 | 70,60 | 73,15 | 70,30 | 73,15 | 3,32% | 258,00 |
| 08.01.2024 | 67,75 | 70,80 | 67,25 | 70,80 | 3,58% | 272,00 |
| 05.01.2024 | 66,90 | 69,20 | 66,40 | 68,35 | 3,17% | 777,00 |
| 04.01.2024 | 65,65 | 66,55 | 64,55 | 66,25 | 0,99% | 856,00 |
| 03.01.2024 | 67,10 | 67,65 | 65,55 | 65,60 | -3,32% | 785,00 |
| 02.01.2024 | 70,40 | 70,75 | 66,60 | 67,85 | -5,10% | 392,00 |
| 29.12.2023 | 71,25 | 72,15 | 71,15 | 71,50 | 1,06% | 518,00 |
| 28.12.2023 | 70,35 | 70,75 | 70,20 | 70,75 | 0,14% | 225,00 |
| 27.12.2023 | 70,40 | 70,95 | 69,95 | 70,65 | 1,00% | 717,00 |
| 22.12.2023 | 68,75 | 70,05 | 67,40 | 69,95 | 1,38% | 445,00 |
| 21.12.2023 | 69,55 | 69,85 | 69,00 | 69,00 | -0,86% | 1.597,00 |
| 20.12.2023 | 71,95 | 71,95 | 69,60 | 69,60 | -4,72% | 204,00 |
| 19.12.2023 | 70,20 | 73,05 | 69,90 | 73,05 | 4,81% | 487,00 |
| 18.12.2023 | 70,00 | 70,70 | 68,60 | 69,70 | -0,99% | 3.123,00 |
| 15.12.2023 | 70,35 | 71,45 | 69,65 | 70,40 | 1,73% | 1.644,00 |
| 14.12.2023 | 68,20 | 69,20 | 68,20 | 69,20 | 3,28% | 765,00 |
| 13.12.2023 | 67,15 | 67,55 | 67,00 | 67,00 | 0,75% | 275,00 |
| 12.12.2023 | 67,45 | 67,45 | 66,40 | 66,50 | -2,42% | 327,00 |
| 11.12.2023 | 67,45 | 68,50 | 66,90 | 68,15 | 0,96% | 145,00 |