Deutsche Märkte öffnen in 8 Stunden 5 Minuten

Shopify Inc. (SHOP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
43,40+2,52 (+6,16%)
Börsenschluss: 04:00PM EST
43,39 -0,01 (-0,02%)
Nachbörse: 06:52PM EST
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 202241,4543,7441,3043,4043,4033.644.685
30. Nov. 202237,4240,9037,0940,8840,8830.630.700
29. Nov. 202238,4839,9636,7337,1537,1529.118.200
28. Nov. 202238,8040,1537,5438,0338,0342.560.300
25. Nov. 202236,7337,0136,0436,7936,799.401.500
23. Nov. 202235,3737,0435,1536,7736,7715.970.700
22. Nov. 202235,1235,3834,3835,2835,2812.669.100
21. Nov. 202235,7736,0934,6635,2135,2115.565.600
18. Nov. 202238,2938,3736,0836,5936,5914.723.800
17. Nov. 202237,4838,2736,8437,7237,7216.916.600
16. Nov. 202239,0739,7837,8638,5138,5117.334.200
15. Nov. 202240,4141,7339,9640,0240,0226.589.100
14. Nov. 202239,0539,3137,9238,4038,4017.931.100
11. Nov. 202236,6140,9236,1339,4439,4439.135.000
10. Nov. 202233,9036,6033,4536,5136,5132.449.100
09. Nov. 202232,0332,3930,4430,9030,9017.640.800
08. Nov. 202232,5733,2531,6632,8032,8018.576.000
07. Nov. 202232,6132,9331,4632,2432,2416.129.000
04. Nov. 202234,7335,0031,3332,1532,1530.285.200
03. Nov. 202232,9235,1632,8333,7433,7423.395.000
02. Nov. 202234,9336,0633,5133,5133,5134.905.000
01. Nov. 202235,3836,4034,7234,7934,7932.527.700
31. Okt. 202234,0736,1633,9034,2334,2346.021.100
28. Okt. 202233,8434,7832,5834,1934,1939.189.500
27. Okt. 202231,0334,6030,9034,1034,1085.884.000
26. Okt. 202229,2030,8728,5529,0629,0629.275.000
25. Okt. 202229,1630,1629,1529,8329,8319.598.800
24. Okt. 202229,3229,3927,8328,7528,7524.463.900
21. Okt. 202229,0329,7528,0329,7529,7532.835.900
20. Okt. 202228,5030,8228,3829,7329,7337.547.100
19. Okt. 202228,4528,6327,8428,3528,3522.677.700
18. Okt. 202229,2529,7228,3328,7328,7322.754.300
17. Okt. 202227,4528,0027,0727,7627,7622.387.300
14. Okt. 202226,9927,3925,9826,0626,0630.443.800
13. Okt. 202224,1126,5623,6326,2426,2434.677.500
12. Okt. 202225,6626,4525,2525,9925,9920.772.500
11. Okt. 202226,4026,5824,9525,6725,6732.098.000
10. Okt. 202227,2827,2826,0126,4526,4521.516.600
07. Okt. 202229,0829,1927,0127,2127,2129.793.400
06. Okt. 202230,5531,0829,7830,0630,0636.022.000
05. Okt. 202230,4231,2530,1230,8330,8324.091.900
04. Okt. 202229,0831,8429,0031,5331,5343.031.000
03. Okt. 202227,3028,2226,4827,7627,7626.422.900
30. Sept. 202226,5728,1426,3826,9426,9424.803.900
29. Sept. 202228,3228,6026,5126,7726,7732.086.900
28. Sept. 202227,9429,3727,6629,2429,2424.820.600
27. Sept. 202229,0329,4027,6627,8527,8523.308.500
26. Sept. 202228,6729,9428,2428,2528,2525.033.100
23. Sept. 202228,4128,9127,6528,7628,7627.542.900
22. Sept. 202230,2130,5728,3228,5728,5734.457.100
21. Sept. 202231,0432,4330,5030,5530,5528.911.800
20. Sept. 202232,3132,3930,7930,9530,9526.104.100
19. Sept. 202231,1733,0331,1432,9432,9425.049.700
16. Sept. 202232,4332,8331,2231,7331,7331.975.500
15. Sept. 202233,1634,7332,9433,8533,8523.235.200
14. Sept. 202232,5833,7331,8933,6933,6922.981.700
13. Sept. 202232,7533,5232,4032,7032,7029.833.300
12. Sept. 202234,7535,8134,6035,1635,1624.260.600
09. Sept. 202232,4434,9032,3434,8134,8140.584.300
08. Sept. 202230,4232,0329,8931,9431,9430.419.400
07. Sept. 202229,9631,1029,3730,9830,9822.289.300
06. Sept. 202230,1530,3629,0729,8429,8425.659.500
02. Sept. 202231,8031,9929,8630,1130,1131.478.500
01. Sept. 202230,9431,3629,8231,2731,2728.553.500
31. Aug. 202231,9833,3531,3431,6531,6526.208.600
30. Aug. 202232,4732,9130,5331,3631,3633.550.300
29. Aug. 202231,7633,2031,7631,9431,9421.041.800
26. Aug. 202234,3734,5931,8032,4232,4230.300.000
25. Aug. 202233,7434,7133,2934,3434,3423.870.600
24. Aug. 202232,6834,2632,4133,2933,2923.435.800
23. Aug. 202233,0533,8032,3832,4732,4720.640.400
22. Aug. 202233,3933,9832,5733,1833,1823.788.800
19. Aug. 202236,0936,4434,1134,2034,2028.335.200
18. Aug. 202237,2937,3836,0136,8636,8620.334.700
17. Aug. 202238,7539,0137,1037,3037,3029.058.800
16. Aug. 202239,9340,3937,6339,5839,5830.792.100
15. Aug. 202240,1441,1038,8639,8439,8428.841.600
12. Aug. 202241,3041,5339,6140,7640,7629.889.600
11. Aug. 202242,8245,4339,6640,4240,4255.567.200
10. Aug. 202239,4440,8737,9740,6140,6139.813.100
09. Aug. 202238,7538,8436,3136,7536,7534.712.100
08. Aug. 202241,4142,4539,2739,7739,7729.845.900
05. Aug. 202239,2742,5539,0440,8140,8128.771.500
04. Aug. 202241,9542,5940,1741,0241,0231.569.700
03. Aug. 202238,3042,1538,3041,9341,9338.072.800
02. Aug. 202235,7038,9835,5537,7437,7429.707.000
01. Aug. 202234,9037,4234,0536,4436,4426.421.500
29. Juli 202235,2136,6533,7534,8334,8331.716.800
28. Juli 202234,7036,1633,6035,9135,9133.198.400
27. Juli 202231,4635,4831,3135,2435,2479.941.500
26. Juli 202231,8131,9530,5531,5531,5565.071.900
25. Juli 202237,0537,4335,7136,7136,7119.770.500
22. Juli 202239,4039,8636,7637,3537,3528.254.400
21. Juli 202237,9740,6837,8540,4040,4039.578.500
20. Juli 202234,1938,8433,9538,4938,4942.330.800
19. Juli 202234,0234,3832,0434,3734,3727.254.900
18. Juli 202231,9234,2031,8332,5432,5428.950.700
15. Juli 202231,2931,8430,0231,2731,2722.398.700
14. Juli 202231,8432,2530,3830,6730,6724.247.400
13. Juli 202231,3533,2130,2832,1532,1526.325.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...