Deutsche Märkte geschlossen

Shopify Inc. (SHOP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
26,94+0,17 (+0,64%)
Börsenschluss: 04:00PM EDT
27,08 +0,14 (+0,52%)
Nachbörse: 07:59PM EDT
Zeitraum:
01. Okt. 2021 - 01. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 202226,5728,1426,3826,9426,9424.722.100
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. 202228,4128,9127,6528,7628,7627.513.400
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. 202232,4332,8331,2231,7331,7331.861.200
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. 202231,8031,9929,8630,1130,1131.415.600
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
12. Juli 202232,5733,4831,7032,3832,3821.445.000
11. Juli 202234,7635,1032,0432,3232,3222.534.000
08. Juli 202234,2536,7534,1035,5735,5722.067.200
07. Juli 202232,8435,4832,3035,3335,3323.042.300
06. Juli 202234,1435,3132,7533,0433,0425.782.300
05. Juli 202230,8434,2829,7234,0034,0029.111.300
01. Juli 202232,0833,0630,7031,4131,4120.371.600
30. Juni 202232,6533,3430,8631,2431,2426.019.600
29. Juni 202234,4034,9832,4733,0533,0530.879.400
29. Juni 202210:1 Aktiensplit
28. Juni 202237,1338,0534,6635,0335,0344.122.000
27. Juni 202239,2539,5035,8337,3237,3258.165.000
24. Juni 202236,4538,7936,3838,5238,5246.653.000
23. Juni 202233,8536,5333,2136,3836,3843.753.000
22. Juni 202232,4434,8332,2533,8533,8534.586.000
21. Juni 202232,4033,6832,1632,8332,8331.601.000
17. Juni 202230,6932,5930,6331,6931,6937.008.000
16. Juni 202231,4831,9329,9630,5230,5240.943.000
15. Juni 202230,5733,1030,4832,6032,6047.767.000
14. Juni 202231,6632,0829,7630,3530,3538.194.000
13. Juni 202233,1434,0131,1631,2931,2940.666.000
10. Juni 202235,5036,2833,9334,8434,8440.240.000
09. Juni 202238,5239,7537,1037,1437,1433.993.000
08. Juni 202238,1039,6037,7139,1539,1535.180.000
07. Juni 202235,4138,1335,0038,0738,0747.707.000
06. Juni 202236,7037,4635,4536,0636,0637.865.000
03. Juni 202237,9938,5534,8335,3735,3750.216.000
02. Juni 202236,2540,1036,2039,8939,8940.150.000
01. Juni 202237,9639,2935,1936,1536,1538.709.000
31. Mai 202237,4438,7436,2237,5137,5136.062.000
27. Mai 202235,6837,1835,5636,9036,9031.135.000
26. Mai 202232,9735,7132,5335,1335,1330.734.000
25. Mai 202232,9533,6731,8033,3133,3137.994.000
24. Mai 202235,6435,6431,9032,4832,4844.375.000
23. Mai 202236,2036,8834,2036,8536,8540.429.000
20. Mai 202240,0740,4034,0036,3836,3856.643.000
19. Mai 202236,2241,3736,0539,1339,1376.018.000
18. Mai 202236,3137,9735,5036,0636,0642.404.000
17. Mai 202237,4038,5034,6437,2637,2647.196.000
16. Mai 202239,7839,8235,6935,9935,9954.134.000
13. Mai 202237,2240,8637,2240,2540,2561.514.000
12. Mai 202231,3638,5030,8135,3535,3594.274.000
11. Mai 202233,1934,6031,5231,8631,8663.287.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...