Echtzeit-Aktienkurs Shopify Inc.
Bid:
Ask:
Aktienkurse zur Shopify Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 1.241,25 | 1.298,62 | 1.241,25 | 1.282,56 | 2,75% | - |
| 25.02.2021 | 1.290,24 | 1.299,29 | 0,00 | 1.248,21 | -4,13% | - |
| 24.02.2021 | 1.281,42 | 1.320,84 | 1.264,14 | 1.302,05 | 0,06% | - |
| 23.02.2021 | 1.288,00 | 1.323,31 | 1.276,33 | 1.301,20 | -5,71% | - |
| 22.02.2021 | 1.382,40 | 1.396,13 | 1.361,17 | 1.379,93 | -3,70% | - |
| 19.02.2021 | 1.412,46 | 1.439,21 | 1.401,25 | 1.433,00 | 3,54% | - |
| 18.02.2021 | 1.385,09 | 1.409,88 | 1.376,69 | 1.384,03 | -2,84% | - |
| 17.02.2021 | 1.361,83 | 1.460,80 | 1.353,11 | 1.424,54 | -2,51% | - |
| 16.02.2021 | 1.472,28 | 1.479,15 | 0,00 | 1.461,17 | 0,51% | - |
| 12.02.2021 | 1.447,79 | 1.458,01 | 1.434,12 | 1.453,70 | -0,62% | - |
| 11.02.2021 | 1.467,46 | 1.473,58 | 1.438,00 | 1.462,77 | 0,06% | - |
| 10.02.2021 | 1.456,92 | 1.479,54 | 1.408,34 | 1.461,91 | 2,18% | - |
| 09.02.2021 | 1.404,09 | 1.454,51 | 1.403,85 | 1.430,73 | 6,30% | - |
| 08.02.2021 | 1.317,75 | 1.348,89 | 1.310,09 | 1.345,96 | 4,73% | - |
| 05.02.2021 | 1.282,54 | 1.292,82 | 1.270,69 | 1.285,12 | 1,83% | - |
| 04.02.2021 | 1.250,85 | 1.283,10 | 1.248,16 | 1.261,98 | 3,34% | - |
| 03.02.2021 | 1.206,87 | 1.246,48 | 1.204,35 | 1.221,20 | -1,21% | - |
| 02.02.2021 | 1.188,19 | 1.238,70 | 1.186,13 | 1.236,11 | 7,93% | - |
| 01.02.2021 | 1.128,29 | 1.149,45 | 0,00 | 1.145,33 | 4,07% | - |
| 29.01.2021 | 1.112,43 | 1.116,03 | 1.082,11 | 1.100,54 | -1,94% | - |
| 28.01.2021 | 1.121,09 | 1.138,20 | 1.101,98 | 1.122,32 | 2,61% | - |
| 27.01.2021 | 1.091,23 | 1.093,73 | 1.090,62 | 1.093,73 | -5,86% | - |
| 26.01.2021 | 1.199,93 | 1.205,70 | 1.157,24 | 1.161,81 | -3,49% | - |
| 25.01.2021 | 1.205,83 | 1.205,83 | 1.203,83 | 1.203,83 | 0,44% | - |
| 22.01.2021 | 1.185,52 | 1.202,23 | 1.183,06 | 1.198,56 | 0,10% | - |
| 21.01.2021 | 1.185,28 | 1.204,30 | 1.181,68 | 1.197,42 | -0,22% | - |
| 20.01.2021 | 1.210,94 | 1.215,10 | 1.192,04 | 1.200,00 | 2,22% | - |
| 19.01.2021 | 1.159,58 | 1.177,57 | 1.150,47 | 1.173,99 | -1,42% | - |
| 15.01.2021 | 1.170,44 | 1.190,89 | 1.170,44 | 1.190,89 | 1,20% | - |
| 14.01.2021 | 1.221,83 | 1.225,58 | 1.171,01 | 1.176,81 | -1,92% | - |
| 13.01.2021 | 1.179,72 | 1.202,87 | 1.179,72 | 1.199,91 | 0,94% | - |
| 12.01.2021 | 1.178,98 | 1.193,35 | 1.164,04 | 1.188,79 | 0,92% | - |
| 11.01.2021 | 1.211,67 | 1.218,28 | 1.169,72 | 1.178,00 | -0,96% | - |
| 08.01.2021 | 1.154,71 | 1.192,90 | 1.154,71 | 1.189,44 | 2,72% | - |
| 07.01.2021 | 1.134,07 | 1.162,89 | 1.130,91 | 1.157,99 | 6,59% | - |
| 06.01.2021 | 1.100,10 | 1.110,54 | 1.083,71 | 1.086,40 | -2,21% | - |
| 05.01.2021 | 1.117,16 | 1.118,07 | 1.110,94 | 1.110,94 | 1,73% | - |
| 04.01.2021 | 1.090,89 | 1.092,02 | 1.090,89 | 1.092,02 | -3,42% | - |
| 31.12.2020 | 1.145,86 | 1.155,02 | 1.128,20 | 1.130,67 | -2,64% | - |
| 30.12.2020 | 1.159,25 | 1.166,40 | 1.147,38 | 1.161,28 | -0,67% | - |
| 29.12.2020 | 1.177,61 | 1.179,39 | 1.145,45 | 1.169,14 | -1,18% | - |
| 28.12.2020 | 1.151,00 | 1.184,10 | 1.145,01 | 1.183,05 | 1,37% | - |
| 24.12.2020 | 1.223,91 | 1.240,44 | 1.167,03 | 1.167,10 | -1,56% | - |
| 23.12.2020 | 1.198,37 | 1.198,37 | 0,00 | 1.185,66 | -8,40% | - |
| 22.12.2020 | 1.277,24 | 1.294,37 | 1.274,29 | 1.294,37 | 8,11% | - |
| 21.12.2020 | 1.152,14 | 1.205,00 | 1.148,48 | 1.197,23 | 7,53% | - |
| 18.12.2020 | 1.165,50 | 1.185,94 | 1.113,36 | 1.113,38 | 9,73% | - |
| 17.12.2020 | 1.180,35 | 1.192,94 | 1.014,65 | 1.014,65 | -12,25% | - |
| 16.12.2020 | 1.097,26 | 1.164,40 | 1.053,28 | 1.156,35 | 5,03% | - |
| 15.12.2020 | 1.072,16 | 1.110,13 | 0,00 | 1.101,00 | 2,95% | - |
| 14.12.2020 | 1.056,69 | 1.120,35 | 1.017,50 | 1.069,50 | -1,89% | - |
| 11.12.2020 | 1.065,67 | 1.090,75 | 1.036,89 | 1.090,13 | 0,13% | - |
| 10.12.2020 | 1.064,16 | 1.088,72 | 1.054,09 | 1.088,72 | 0,93% | - |
| 09.12.2020 | 1.070,82 | 1.086,07 | 934,28 | 1.078,74 | -1,98% | - |
| 08.12.2020 | 1.091,68 | 1.113,38 | 1.066,15 | 1.100,54 | 0,85% | - |
| 07.12.2020 | 1.061,69 | 1.092,10 | 0,00 | 1.091,25 | 3,59% | - |
| 04.12.2020 | 1.061,05 | 1.073,80 | 1.027,32 | 1.053,41 | 0,84% | - |
| 03.12.2020 | 1.062,39 | 1.090,20 | 1.044,60 | 1.044,60 | -3,08% | - |
| 02.12.2020 | 1.061,50 | 1.106,19 | 989,33 | 1.077,79 | 9,63% | - |
| 01.12.2020 | 1.069,00 | 1.086,10 | 983,13 | 983,13 | -9,62% | - |
| 30.11.2020 | 1.069,22 | 1.109,71 | 1.034,79 | 1.087,82 | 5,04% | - |
| 27.11.2020 | 1.035,05 | 1.063,25 | 937,20 | 1.035,59 | 2,72% | - |
| 25.11.2020 | 1.002,59 | 1.021,33 | 993,72 | 1.008,13 | 3,78% | - |
| 24.11.2020 | 974,97 | 979,22 | 962,17 | 971,44 | -0,66% | - |
| 23.11.2020 | 968,48 | 987,75 | 963,50 | 977,89 | -0,55% | - |
| 20.11.2020 | 988,52 | 988,52 | 983,33 | 983,33 | 1,63% | - |
| 19.11.2020 | 965,53 | 982,03 | 958,74 | 967,59 | 3,49% | - |
| 18.11.2020 | 917,71 | 936,69 | 913,41 | 935,00 | 2,41% | - |
| 17.11.2020 | 914,02 | 919,45 | 904,53 | 913,00 | -1,69% | - |
| 16.11.2020 | 899,87 | 928,66 | 891,47 | 928,66 | 0,78% | - |
| 13.11.2020 | 923,12 | 931,31 | 909,10 | 921,50 | -1,71% | - |
| 12.11.2020 | 921,36 | 937,50 | 921,36 | 937,50 | 0,51% | - |
| 11.11.2020 | 946,59 | 946,59 | 932,70 | 932,70 | 5,68% | - |
| 10.11.2020 | 906,10 | 913,47 | 0,00 | 882,57 | -1,97% | - |
| 09.11.2020 | 903,43 | 903,43 | 900,34 | 900,34 | -13,64% | - |
| 06.11.2020 | 941,48 | 1.046,29 | 941,48 | 1.042,50 | 0,65% | - |
| 05.11.2020 | 1.018,25 | 1.038,58 | 1.010,16 | 1.035,73 | 4,05% | - |
| 04.11.2020 | 968,34 | 997,28 | 0,00 | 995,39 | 5,70% | - |
| 03.11.2020 | 937,45 | 953,66 | 929,35 | 941,76 | 3,17% | - |
| 02.11.2020 | 952,00 | 952,00 | 899,14 | 912,84 | -1,14% | - |
| 30.10.2020 | 955,40 | 956,45 | 905,89 | 923,32 | -5,80% | - |
| 29.10.2020 | 1.016,11 | 1.029,22 | 978,38 | 980,22 | -4,27% | - |
| 28.10.2020 | 1.039,59 | 1.039,87 | 1.016,48 | 1.023,93 | -4,47% | - |
| 27.10.2020 | 1.080,48 | 1.088,19 | 1.057,68 | 1.071,83 | 3,28% | - |
| 26.10.2020 | 1.023,98 | 1.038,44 | 1.007,37 | 1.037,76 | 1,12% | - |
| 23.10.2020 | 1.008,47 | 1.027,73 | 1.005,56 | 1.026,23 | 0,35% | - |
| 22.10.2020 | 1.018,99 | 1.022,66 | 990,53 | 1.022,66 | -0,23% | - |
| 21.10.2020 | 1.064,14 | 1.064,19 | 1.021,14 | 1.025,03 | -3,01% | - |
| 20.10.2020 | 1.063,21 | 1.074,69 | 1.045,11 | 1.056,79 | -0,78% | - |
| 19.10.2020 | 1.079,00 | 1.085,31 | 1.054,59 | 1.065,13 | -0,17% | - |
| 16.10.2020 | 1.090,21 | 1.103,71 | 1.064,59 | 1.066,95 | -0,75% | - |
| 15.10.2020 | 1.063,82 | 1.083,45 | 1.046,98 | 1.074,98 | -0,63% | - |
| 14.10.2020 | 1.105,33 | 1.105,33 | 1.066,21 | 1.081,80 | -2,22% | - |
| 13.10.2020 | 1.106,30 | 1.106,33 | 1.106,30 | 1.106,33 | 1,45% | - |
| 12.10.2020 | 1.111,03 | 1.111,03 | 1.083,60 | 1.090,57 | -0,52% | - |
| 09.10.2020 | 1.081,38 | 1.098,81 | 1.080,90 | 1.096,32 | 2,52% | - |
| 08.10.2020 | 1.065,29 | 1.083,73 | 1.056,40 | 1.069,36 | -0,58% | - |
| 07.10.2020 | 1.054,31 | 1.078,06 | 1.048,29 | 1.075,56 | 3,11% | - |
| 06.10.2020 | 1.074,79 | 1.081,51 | 1.028,59 | 1.043,08 | -2,75% | - |
| 05.10.2020 | 1.041,00 | 1.072,55 | 0,00 | 1.072,53 | 4,06% | - |