Deutsche Märkte schließen in 8 Stunden 19 Minuten

Shopify Inc. (307.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1.227,00+25,50 (+2,12%)
Ab 8:16AM MESZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Okt. 20211.222,001.227,501.227,001.227,001.227,0049
15. Okt. 20211.222,001.235,001.212,501.228,501.228,5049
14. Okt. 20211.206,501.225,001.206,501.224,501.224,5035
13. Okt. 20211.174,001.201,501.174,001.201,501.201,5016
12. Okt. 20211.170,001.182,001.170,001.174,001.174,0049
11. Okt. 20211.186,001.194,001.180,001.194,001.194,009
08. Okt. 20211.228,001.232,001.208,001.217,501.217,5077
07. Okt. 20211.175,001.214,501.172,001.214,501.214,5034
06. Okt. 20211.129,001.163,001.115,001.163,001.163,0072
05. Okt. 20211.131,001.168,001.131,001.168,001.168,0041
04. Okt. 20211.160,001.160,001.106,501.114,001.114,00262
01. Okt. 20211.164,001.176,001.158,501.176,001.176,0020
30. Sept. 20211.170,501.175,501.161,501.175,501.175,507
29. Sept. 20211.169,501.197,001.159,501.159,501.159,5017
28. Sept. 20211.228,001.232,501.167,001.172,501.172,50120
27. Sept. 20211.229,501.248,501.207,501.233,001.233,0033
24. Sept. 20211.253,001.253,001.222,501.228,001.228,0055
23. Sept. 20211.248,501.264,501.240,001.247,501.247,5062
22. Sept. 20211.213,501.236,001.213,501.236,001.236,0013
21. Sept. 20211.220,001.232,001.213,501.225,001.225,0025
20. Sept. 20211.259,001.266,501.205,501.205,501.205,5075
17. Sept. 20211.250,001.259,001.248,001.248,001.248,0018
16. Sept. 20211.245,001.256,501.235,501.247,001.247,0041
15. Sept. 20211.225,501.235,501.211,501.229,001.229,0055
14. Sept. 20211.257,001.257,001.241,001.241,001.241,0052
13. Sept. 20211.270,501.284,001.220,001.220,001.220,00294
10. Sept. 20211.278,501.282,501.264,001.264,001.264,0011
09. Sept. 20211.247,501.269,001.247,501.269,001.269,0012
08. Sept. 20211.305,001.305,001.260,001.260,001.260,0038
07. Sept. 20211.307,501.318,001.292,001.292,001.292,0049
06. Sept. 20211.306,501.313,501.305,001.313,501.313,5092
03. Sept. 20211.295,001.311,001.295,001.311,001.311,0011
02. Sept. 20211.295,001.328,001.295,001.328,001.328,007
01. Sept. 20211.290,501.309,501.290,501.309,501.309,5060
31. Aug. 20211.309,001.318,501.303,001.313,001.313,0029
30. Aug. 20211.312,001.312,001.289,501.302,501.302,5081
27. Aug. 20211.286,001.302,501.286,001.301,501.301,5029
26. Aug. 20211.313,501.322,501.305,501.305,501.305,50100
25. Aug. 20211.306,001.323,001.293,501.293,501.293,5027
24. Aug. 20211.259,501.300,001.259,501.300,001.300,00112
23. Aug. 20211.250,001.252,501.239,501.252,501.252,5074
20. Aug. 20211.251,001.260,001.235,001.235,001.235,0072
19. Aug. 20211.288,001.288,001.258,501.274,001.274,00130
18. Aug. 20211.271,001.292,001.261,501.292,001.292,0044
17. Aug. 20211.259,001.273,001.254,001.268,501.268,5087
16. Aug. 20211.264,501.275,001.264,501.270,001.270,0013
13. Aug. 20211.275,501.286,501.268,001.268,001.268,0026
12. Aug. 20211.269,001.278,001.260,001.278,001.278,0035
11. Aug. 20211.307,501.315,001.299,001.311,001.311,0018
10. Aug. 20211.327,001.350,001.306,001.306,001.306,0064
09. Aug. 20211.310,501.311,001.290,001.311,001.311,0094
06. Aug. 20211.301,001.316,501.296,001.300,501.300,5014
05. Aug. 20211.300,001.324,001.299,001.309,001.309,00119
04. Aug. 20211.290,501.300,001.280,001.284,001.284,00113
03. Aug. 20211.292,501.311,501.269,001.277,501.277,5042
02. Aug. 20211.263,501.284,001.263,501.268,001.268,0060
30. Juli 20211.250,001.286,001.247,001.271,001.271,0071
29. Juli 20211.292,001.307,501.287,501.292,001.292,0014
28. Juli 20211.305,501.349,001.274,501.301,001.301,0057
27. Juli 20211.338,501.360,001.279,501.307,001.307,00126
26. Juli 20211.392,001.406,001.360,001.360,001.360,0039
23. Juli 20211.364,501.371,001.355,001.368,501.368,5020
22. Juli 20211.320,001.350,001.320,001.350,001.350,0041
21. Juli 20211.290,501.318,001.290,501.318,001.318,0072
20. Juli 20211.247,001.285,001.236,001.278,001.278,00101
19. Juli 20211.225,001.225,001.177,001.209,501.209,50138
16. Juli 20211.215,501.228,501.215,501.220,001.220,0018
15. Juli 20211.231,501.245,501.225,001.234,001.234,0038
14. Juli 20211.281,001.288,001.257,001.257,001.257,0035
13. Juli 20211.255,501.297,001.255,501.297,001.297,0025
12. Juli 20211.256,501.275,501.256,501.257,001.257,0034
09. Juli 20211.231,001.246,501.231,001.246,501.246,5023
08. Juli 20211.281,501.281,501.233,001.244,001.244,0035
07. Juli 20211.295,001.345,501.293,001.295,001.295,0098
06. Juli 20211.235,001.283,501.230,501.268,001.268,0048
05. Juli 20211.233,501.240,001.222,001.238,001.238,0038
02. Juli 20211.225,001.250,001.225,001.236,501.236,508
01. Juli 20211.230,001.232,501.225,001.226,001.226,0044
30. Juni 20211.242,501.253,501.230,501.244,001.244,0065
29. Juni 20211.248,001.265,501.248,001.258,001.258,008
28. Juni 20211.279,501.279,501.239,501.255,001.255,0037
25. Juni 20211.227,501.238,001.216,001.219,001.219,00167
24. Juni 20211.254,001.271,501.254,001.271,501.271,5038
23. Juni 20211.250,001.279,501.250,001.257,001.257,0082
22. Juni 20211.237,001.251,501.226,001.245,501.245,5071
21. Juni 20211.227,001.299,001.209,501.284,001.284,00133
18. Juni 20211.213,501.242,001.190,001.240,501.240,50121
17. Juni 20211.128,001.227,001.128,001.227,001.227,00197
16. Juni 20211.085,501.115,001.083,501.115,001.115,0041
15. Juni 20211.073,501.104,501.073,501.088,001.088,0048
14. Juni 20211.028,001.033,001.027,001.033,001.033,0032
11. Juni 20211.015,001.026,501.006,501.017,001.017,0018
10. Juni 2021995,401.009,00986,601.006,501.006,5056
09. Juni 20211.005,001.017,001.004,501.004,501.004,5063
08. Juni 20211.016,001.023,501.005,501.005,501.005,5097
07. Juni 2021991,00994,60991,00994,40994,4029
04. Juni 2021993,00997,40984,80996,60996,608
03. Juni 20211.013,501.013,501.005,001.005,001.005,0021
02. Juni 20211.021,001.035,001.012,001.014,001.014,0027
01. Juni 20211.020,001.040,001.016,001.040,001.040,0037
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...