Deutsche Märkte schließen in 15 Minuten

Shopify Inc. (SHOP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1.000,64+28,65 (+2,95%)
Ab 11:15AM EDT. Markt geöffnet.
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Aug. 2020983,931.006,98980,001.000,641.000,64831.064
11. Aug. 2020999,591.015,00964,74971,99971,992.266.900
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
08. Juni 2020715,00731,15708,01730,67730,671.889.500
05. Juni 2020721,10740,86702,02727,77727,772.477.300
04. Juni 2020763,91777,22726,03735,19735,192.767.200
03. Juni 2020777,93779,08758,38762,02762,021.892.000
02. Juni 2020764,43784,30744,00779,50779,502.664.400
01. Juni 2020754,72759,25739,52758,00758,001.843.300
29. Mai 2020756,15769,39738,00757,80757,803.306.900
28. Mai 2020728,01770,40727,83744,43744,433.753.000
27. Mai 2020755,01757,00685,00750,00750,006.859.600
26. Mai 2020842,00844,00742,37767,89767,896.465.100
22. Mai 2020804,63826,38793,64825,17825,172.773.600
21. Mai 2020791,86809,87782,07802,35802,354.136.500
20. Mai 2020768,00778,00751,74778,00778,003.239.000
19. Mai 2020745,42765,00713,19753,01753,015.264.400
18. Mai 2020770,00770,73733,00738,02738,023.675.100
15. Mai 2020754,30774,79751,25767,00767,003.023.500
14. Mai 2020749,89758,09733,00754,29754,292.847.500
13. Mai 2020750,00768,59717,29754,38754,384.369.600
12. Mai 2020769,00770,95733,95742,28742,283.696.100
11. Mai 2020706,96752,50703,78750,34750,343.667.300
08. Mai 2020705,55721,00703,00708,97708,974.084.100
07. Mai 2020719,94738,71715,00722,76722,764.603.400
06. Mai 2020672,88739,24669,00733,53733,536.925.200
05. Mai 2020670,00704,69662,00686,11686,115.143.700
04. Mai 2020620,64658,90617,01658,89658,892.759.800
01. Mai 2020615,00627,86595,03613,64613,642.521.200
30. Apr. 2020625,00645,98623,00632,29632,292.438.000
29. Apr. 2020637,00645,55621,13639,99639,992.403.900
28. Apr. 2020634,00639,76610,10633,65633,653.685.700
27. Apr. 2020662,60662,60623,04628,58628,584.030.000
24. Apr. 2020624,00651,99605,60643,19643,195.451.400
23. Apr. 2020631,30639,84610,39620,49620,494.383.900
22. Apr. 2020615,99635,00603,20626,56626,565.031.600
21. Apr. 2020647,00665,74556,01585,00585,0011.050.700
20. Apr. 2020585,00644,95584,00629,90629,906.830.500
17. Apr. 2020540,50591,83539,00590,39590,396.141.700
16. Apr. 2020508,50529,13502,01526,43526,433.704.900
15. Apr. 2020481,12500,44477,11497,17497,172.684.300
14. Apr. 2020467,03501,47461,34496,06496,063.746.600
13. Apr. 2020423,70453,35417,81447,45447,453.120.200
09. Apr. 2020422,51439,00413,00417,74417,742.935.400
08. Apr. 2020383,00417,57381,31414,51414,513.353.200
07. Apr. 2020408,99408,99374,02378,54378,543.214.200
06. Apr. 2020380,00393,57369,30392,65392,652.766.600
03. Apr. 2020358,03363,79345,00357,65357,652.615.900
02. Apr. 2020350,00365,94334,55346,30346,305.205.500
01. Apr. 2020402,99406,00381,53384,67384,672.272.700
31. März 2020428,08439,59414,00416,93416,931.950.100
30. März 2020423,49434,89412,01430,38430,381.598.800
27. März 2020427,61433,36412,02421,62421,622.569.300
26. März 2020454,40470,48435,30447,41447,413.093.800
25. März 2020435,94470,57432,11446,60446,603.563.200
24. März 2020412,76432,99406,67430,00430,003.504.700
23. März 2020346,54384,18335,12375,39375,393.650.900
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen