Deutsche Märkte geschlossen

Shopify Inc. (SHOP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1.031,37-51,52 (-4,76%)
Ab 3:28PM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Okt. 20201.058,191.066,691.016,831.031,371.031,371.314.129
27. Okt. 20201.066,931.088,001.057,421.082,891.082,891.674.200
26. Okt. 20201.019,001.044,391.008,061.038,051.038,051.413.500
23. Okt. 20201.001,501.026,96996,271.026,221.026,221.033.600
22. Okt. 20201.026,751.033,92990,501.007,071.007,07981.400
21. Okt. 20201.054,941.068,961.018,021.022,011.022,01994.400
20. Okt. 20201.068,001.078,421.046,041.056,491.056,49893.200
19. Okt. 20201.070,781.090,201.054,811.069,001.069,00975.100
16. Okt. 20201.086,011.103,501.063,811.067,211.067,211.061.500
15. Okt. 20201.058,001.082,751.044,031.078,301.078,301.057.700
14. Okt. 20201.111,001.114,331.066,591.082,121.082,121.203.600
13. Okt. 20201.095,991.109,891.086,361.106,591.106,591.121.800
12. Okt. 20201.105,131.130,001.085,301.090,001.090,001.323.800
09. Okt. 20201.072,581.098,881.070,001.096,001.096,001.127.700
08. Okt. 20201.081,071.086,771.056,231.069,211.069,211.078.800
07. Okt. 20201.059,181.077,951.048,161.073,431.073,431.252.500
06. Okt. 20201.068,001.082,001.030,011.041,251.041,251.452.400
05. Okt. 20201.035,991.065,891.014,381.065,531.065,531.568.600
02. Okt. 20201.020,501.054,001.017,011.028,991.028,991.328.200
01. Okt. 20201.030,631.063,411.026,151.054,431.054,431.754.400
30. Sept. 20201.037,691.043,001.014,351.022,971.022,971.926.700
29. Sept. 2020969,581.030,00961,401.025,701.025,703.117.600
28. Sept. 2020970,01983,72951,00966,50966,501.870.900
25. Sept. 2020919,71961,25911,19960,92960,921.980.800
24. Sept. 2020909,55927,00894,18908,61908,611.644.100
23. Sept. 2020946,98953,97910,70918,81918,811.830.200
22. Sept. 2020940,35956,86904,72954,25954,252.490.100
21. Sept. 2020883,06929,11881,00927,89927,892.229.200
18. Sept. 2020883,99908,37866,85901,34901,342.437.500
17. Sept. 2020858,86874,66839,40870,76870,763.758.800
16. Sept. 2020938,00939,00884,54885,18885,183.632.100
15. Sept. 2020931,83953,00923,00929,39929,391.833.200
14. Sept. 2020927,73946,88919,13931,83931,831.662.000
11. Sept. 2020948,00948,00897,50914,50914,501.642.300
10. Sept. 2020970,00975,00925,45934,17934,171.721.100
09. Sept. 2020955,00970,00932,00949,31949,311.810.500
08. Sept. 2020920,91954,00906,36917,40917,402.104.900
04. Sept. 2020996,191.018,98896,48973,02973,023.470.100
03. Sept. 20201.044,361.058,70993,861.015,701.015,702.931.700
02. Sept. 20201.142,001.145,001.062,501.074,591.074,592.706.500
01. Sept. 20201.075,001.146,911.073,941.134,321.134,322.087.200
31. Aug. 20201.048,511.073,921.035,001.066,421.066,421.126.400
28. Aug. 20201.067,051.079,021.039,451.042,061.042,061.339.000
27. Aug. 20201.081,771.089,331.049,331.053,501.053,501.553.700
26. Aug. 20201.049,001.115,991.046,211.089,331.089,332.806.800
25. Aug. 2020991,001.038,80991,001.037,191.037,191.691.900
24. Aug. 20201.032,001.033,83988,88999,32999,321.820.700
21. Aug. 20201.036,021.046,981.015,001.021,121.021,121.287.400
20. Aug. 20201.004,101.043,60999,191.039,621.039,621.332.400
19. Aug. 20201.021,991.042,961.003,001.009,111.009,111.232.200
18. Aug. 20201.021,001.026,98993,171.024,711.024,711.287.600
17. Aug. 2020999,001.019,64995,511.012,961.012,961.269.100
14. Aug. 20201.002,301.007,00978,50987,90987,901.599.100
13. Aug. 20201.005,001.023,97987,00999,90999,901.401.800
12. Aug. 2020983,931.007,86980,00991,00991,001.706.400
11. Aug. 2020999,591.015,00964,74971,99971,992.270.900
10. Aug. 20201.055,001.064,00987,411.005,561.005,562.405.200
07. Aug. 20201.080,001.092,871.030,271.053,121.053,121.631.200
06. Aug. 20201.093,301.099,711.068,761.088,131.088,131.287.200
05. Aug. 20201.078,991.105,001.070,111.094,651.094,651.551.600
04. Aug. 20201.074,011.082,881.054,001.080,001.080,001.618.400
03. Aug. 20201.032,001.089,251.028,961.083,051.083,052.646.600
31. Juli 20201.065,001.067,681.012,111.024,001.024,002.335.700
30. Juli 20201.048,301.062,131.003,011.048,841.048,842.783.900
29. Juli 20201.107,381.107,921.038,001.053,591.053,596.492.300
28. Juli 20201.007,091.014,91975,17985,00985,003.847.400
27. Juli 2020947,57977,46935,14976,39976,392.689.900
24. Juli 2020906,00941,84883,18929,81929,812.418.800
23. Juli 2020966,82979,99911,12928,41928,413.017.300
22. Juli 2020964,73980,57940,00957,33957,332.182.100
21. Juli 20201.022,221.024,98948,21952,83952,833.038.600
20. Juli 2020929,001.011,81918,211.009,391.009,393.161.500
17. Juli 2020932,20940,97906,05928,13928,132.039.800
16. Juli 2020942,01952,82915,40925,49925,492.086.100
15. Juli 2020974,00980,00934,00959,45959,452.338.500
14. Juli 2020970,00998,00901,74974,41974,413.591.500
13. Juli 20201.043,001.074,98935,14968,75968,753.900.900
10. Juli 20201.040,021.044,851.018,131.031,861.031,861.708.400
09. Juli 20201.025,011.052,251.012,941.040,021.040,022.865.300
08. Juli 20201.027,261.035,301.002,541.017,301.017,302.057.200
07. Juli 2020985,001.040,00973,001.013,991.013,993.290.900
06. Juli 20201.052,491.059,00983,65986,77986,774.350.700
02. Juli 20201.034,991.059,441.022,001.029,971.029,973.459.400
01. Juli 2020948,011.017,89948,011.016,641.016,643.448.300
30. Juni 2020925,50958,76922,00949,20949,202.749.100
29. Juni 2020913,99923,00876,43922,42922,422.740.500
26. Juni 2020916,00927,04894,00910,00910,002.720.800
25. Juni 2020886,56917,60873,24916,32916,322.419.200
24. Juni 2020910,01924,00868,00897,00897,003.420.000
23. Juni 2020919,19928,00907,26911,34911,342.430.400
22. Juni 2020895,12909,87892,11904,81904,812.395.600
19. Juni 2020876,00895,56866,00881,00881,004.020.300
18. Juni 2020832,50869,70830,50863,56863,563.085.800
17. Juni 2020813,00827,49810,59817,36817,361.839.400
16. Juni 2020809,00816,78787,50805,76805,762.638.800
15. Juni 2020777,00807,39769,86805,47805,474.060.700
12. Juni 2020739,34745,00713,23742,58742,582.122.000
11. Juni 2020733,34765,52724,00725,12725,122.288.000
10. Juni 2020757,00758,50732,51743,64743,641.492.100
09. Juni 2020743,91754,80733,25741,70741,701.517.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...