65,795€
-2,24%
Echtzeit-Aktienkurs Shopify
Bid:
Ask:
Aktienkurse zur Shopify Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 67,99 | 69,15 | 65,80 | 65,80 | -2,23% | 3.623,00 |
| 29.04.2024 | 66,60 | 69,26 | 66,60 | 67,30 | 0,99% | 3.858,00 |
| 26.04.2024 | 66,82 | 68,20 | 65,80 | 66,64 | 1,34% | 8.218,00 |
| 25.04.2024 | 65,91 | 67,38 | 65,27 | 65,76 | -2,20% | 4.076,00 |
| 24.04.2024 | 69,94 | 70,29 | 67,15 | 67,24 | -3,15% | 2.976,00 |
| 23.04.2024 | 66,39 | 69,65 | 65,61 | 69,43 | 4,82% | 1.765,00 |
| 22.04.2024 | 65,83 | 66,82 | 65,25 | 66,24 | 1,13% | 5.108,00 |
| 19.04.2024 | 64,72 | 67,54 | 64,70 | 65,50 | 0,63% | 24.839,00 |
| 18.04.2024 | 65,11 | 66,43 | 64,09 | 65,09 | -0,46% | 2.528,00 |
| 17.04.2024 | 64,49 | 66,65 | 64,36 | 65,39 | 1,05% | 6.022,00 |
| 16.04.2024 | 64,20 | 65,16 | 63,59 | 64,71 | 0,08% | 7.136,00 |
| 15.04.2024 | 65,30 | 66,49 | 63,60 | 64,66 | -1,24% | 23.213,00 |
| 12.04.2024 | 66,65 | 67,45 | 65,10 | 65,47 | -2,21% | 16.713,00 |
| 11.04.2024 | 67,14 | 67,48 | 65,75 | 66,95 | 0,12% | 5.634,00 |
| 10.04.2024 | 68,73 | 69,65 | 66,64 | 66,87 | -2,56% | 4.365,00 |
| 09.04.2024 | 68,92 | 68,96 | 67,75 | 68,63 | 0,04% | 2.530,00 |
| 08.04.2024 | 68,85 | 69,67 | 67,79 | 68,60 | -1,12% | 4.870,00 |
| 05.04.2024 | 69,62 | 70,00 | 68,32 | 69,38 | 0,26% | 5.099,00 |
| 04.04.2024 | 70,01 | 70,97 | 68,73 | 69,20 | -0,85% | 9.804,00 |
| 03.04.2024 | 71,82 | 73,14 | 69,40 | 69,79 | -3,48% | 4.475,00 |
| 02.04.2024 | 72,29 | 72,99 | 70,65 | 72,31 | 1,06% | 5.291,00 |
| 28.03.2024 | 72,05 | 73,00 | 71,45 | 71,55 | -1,24% | 3.210,00 |
| 27.03.2024 | 72,45 | 73,30 | 71,60 | 72,45 | -0,82% | 5.135,00 |
| 26.03.2024 | 72,15 | 73,55 | 72,10 | 73,05 | 0,76% | 7.295,00 |
| 25.03.2024 | 72,10 | 73,60 | 71,55 | 72,50 | -0,68% | 6.036,00 |
| 22.03.2024 | 72,55 | 74,20 | 72,45 | 73,00 | -0,21% | 5.457,00 |
| 21.03.2024 | 74,40 | 76,30 | 73,15 | 73,15 | -2,27% | 19.963,00 |
| 20.03.2024 | 71,20 | 74,85 | 70,70 | 74,85 | 4,54% | 5.944,00 |
| 19.03.2024 | 70,65 | 72,00 | 69,80 | 71,60 | 0,70% | 6.320,00 |
| 18.03.2024 | 70,55 | 71,95 | 70,20 | 71,10 | 0,07% | 5.244,00 |
| 15.03.2024 | 71,95 | 72,60 | 70,65 | 71,05 | -1,52% | 3.160,00 |
| 14.03.2024 | 71,90 | 73,00 | 71,50 | 72,15 | 0,14% | 7.445,00 |
| 13.03.2024 | 70,05 | 72,50 | 69,35 | 72,05 | 3,22% | 6.097,00 |
| 12.03.2024 | 68,65 | 70,15 | 68,55 | 69,80 | 1,38% | 5.682,00 |
| 11.03.2024 | 69,85 | 70,05 | 68,20 | 68,85 | -1,64% | 6.836,00 |
| 08.03.2024 | 68,40 | 72,60 | 68,40 | 70,00 | 1,16% | 10.939,00 |
| 07.03.2024 | 67,00 | 69,35 | 66,70 | 69,20 | 1,91% | 15.898,00 |
| 06.03.2024 | 67,45 | 68,50 | 67,05 | 67,90 | 0,67% | 6.294,00 |
| 05.03.2024 | 69,40 | 69,50 | 66,85 | 67,45 | -3,37% | 21.880,00 |
| 04.03.2024 | 70,55 | 71,05 | 68,25 | 69,80 | -1,41% | 9.744,00 |
| 01.03.2024 | 70,65 | 72,60 | 70,20 | 70,80 | 0,57% | 7.205,00 |
| 29.02.2024 | 69,05 | 71,00 | 68,60 | 70,40 | 1,22% | 6.028,00 |
| 28.02.2024 | 70,25 | 70,60 | 68,90 | 69,55 | -1,56% | 7.814,00 |
| 27.02.2024 | 71,10 | 72,35 | 70,05 | 70,65 | -1,19% | 4.738,00 |
| 26.02.2024 | 70,45 | 72,05 | 69,85 | 71,50 | 1,42% | 8.735,00 |
| 23.02.2024 | 69,15 | 70,85 | 68,30 | 70,50 | 1,81% | 10.837,00 |
| 22.02.2024 | 71,50 | 72,70 | 69,25 | 69,25 | -0,79% | 12.323,00 |
| 21.02.2024 | 71,65 | 72,15 | 69,10 | 69,80 | -3,79% | 14.190,00 |
| 20.02.2024 | 74,35 | 74,80 | 71,90 | 72,55 | -2,62% | 18.170,00 |
| 19.02.2024 | 75,55 | 75,55 | 74,35 | 74,50 | -1,06% | 4.711,00 |
| 16.02.2024 | 78,50 | 78,75 | 74,60 | 75,30 | -3,21% | 15.340,00 |
| 15.02.2024 | 75,40 | 77,80 | 74,00 | 77,80 | 3,53% | 21.711,00 |
| 14.02.2024 | 72,45 | 75,20 | 72,30 | 75,15 | 4,38% | 26.201,00 |
| 13.02.2024 | 83,70 | 83,70 | 71,85 | 72,00 | -12,89% | 54.197,00 |
| 12.02.2024 | 84,90 | 86,55 | 82,55 | 82,65 | -1,43% | 42.062,00 |
| 09.02.2024 | 81,65 | 84,55 | 81,65 | 83,85 | 2,76% | 21.021,00 |
| 08.02.2024 | 79,80 | 84,90 | 79,00 | 81,60 | 3,16% | 16.206,00 |
| 07.02.2024 | 75,85 | 79,30 | 75,30 | 79,10 | 4,28% | 8.652,00 |
| 06.02.2024 | 75,45 | 76,25 | 74,50 | 75,85 | 0,07% | 9.516,00 |
| 05.02.2024 | 76,00 | 77,45 | 74,75 | 75,80 | -1,11% | 11.219,00 |
| 02.02.2024 | 72,45 | 76,65 | 72,25 | 76,65 | 8,65% | 9.229,00 |
| 01.02.2024 | 74,05 | 74,90 | 69,90 | 70,55 | -4,86% | 12.930,00 |
| 31.01.2024 | 74,55 | 75,50 | 74,05 | 74,15 | -2,43% | 8.794,00 |
| 30.01.2024 | 77,80 | 77,95 | 75,45 | 76,00 | -1,23% | 4.934,00 |
| 29.01.2024 | 75,05 | 77,00 | 75,05 | 76,95 | 2,26% | 9.356,00 |
| 26.01.2024 | 73,75 | 76,00 | 73,05 | 75,25 | 1,35% | 5.067,00 |
| 25.01.2024 | 73,25 | 75,25 | 72,80 | 74,25 | -0,47% | 6.016,00 |
| 24.01.2024 | 75,15 | 76,00 | 74,15 | 74,60 | -0,33% | 4.589,00 |
| 23.01.2024 | 74,15 | 75,00 | 73,50 | 74,85 | 1,15% | 3.229,00 |
| 22.01.2024 | 73,90 | 76,05 | 73,10 | 74,00 | 0,82% | 13.258,00 |
| 19.01.2024 | 71,90 | 73,45 | 70,55 | 73,40 | 2,87% | 7.517,00 |
| 18.01.2024 | 73,30 | 74,05 | 69,10 | 71,35 | -3,32% | 21.936,00 |
| 17.01.2024 | 74,45 | 74,45 | 71,45 | 73,80 | -1,40% | 7.785,00 |
| 16.01.2024 | 74,15 | 75,40 | 73,10 | 74,85 | 0,60% | 12.813,00 |
| 15.01.2024 | 73,65 | 74,50 | 73,20 | 74,40 | -0,20% | 18.438,00 |
| 12.01.2024 | 74,20 | 75,75 | 72,55 | 74,55 | 0,61% | 7.883,00 |
| 11.01.2024 | 73,75 | 75,40 | 72,50 | 74,10 | 0,20% | 5.102,00 |
| 10.01.2024 | 73,15 | 74,20 | 72,75 | 73,95 | 1,23% | 10.731,00 |
| 09.01.2024 | 71,20 | 73,20 | 70,25 | 73,05 | 2,81% | 15.604,00 |
| 08.01.2024 | 67,75 | 71,05 | 67,25 | 71,05 | 4,41% | 10.202,00 |
| 05.01.2024 | 67,35 | 69,10 | 65,90 | 68,05 | 1,11% | 9.692,00 |
| 04.01.2024 | 65,70 | 67,55 | 64,65 | 67,30 | 2,51% | 7.546,00 |
| 03.01.2024 | 67,65 | 67,85 | 65,35 | 65,65 | -2,67% | 15.250,00 |
| 02.01.2024 | 70,30 | 70,95 | 66,60 | 67,45 | -5,20% | 10.516,00 |