Deutsche Märkte geschlossen

Shopify Inc. (SHOP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1.170,47-8,39 (-0,71%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Jan. 20211.190,161.193,001.147,001.170,471.170,47891.900
14. Jan. 20211.228,991.230,101.170,651.178,861.178,861.183.800
13. Jan. 20211.192,001.201,971.169,501.199,821.199,82693.800
12. Jan. 20211.188,001.205,791.165,431.188,241.188,24903.400
11. Jan. 20211.170,501.217,691.160,001.177,641.177,641.110.800
08. Jan. 20211.172,001.194,891.151,541.188,921.188,921.376.100
07. Jan. 20211.102,001.161,711.102,001.159,531.159,531.376.500
06. Jan. 20211.097,501.109,001.076,051.087,311.087,311.268.700
05. Jan. 20211.094,371.118,741.085,591.118,741.118,74905.500
04. Jan. 20211.137,991.142,881.077,861.092,401.092,401.644.900
31. Dez. 20201.163,461.163,461.128,251.131,951.131,95816.800
30. Dez. 20201.178,131.180,611.142,791.163,001.163,00790.900
29. Dez. 20201.168,001.200,451.146,331.171,611.171,611.422.000
28. Dez. 20201.229,861.231,541.137,221.147,061.147,061.896.300
24. Dez. 20201.216,001.238,981.209,551.225,521.225,52925.500
23. Dez. 20201.275,001.276,221.197,401.197,961.197,962.128.400
22. Dez. 20201.203,951.285,191.200,171.277,081.277,082.499.200
21. Dez. 20201.164,981.205,191.145,001.197,261.197,261.517.300
18. Dez. 20201.181,841.184,231.161,121.170,961.170,961.114.600
17. Dez. 20201.163,001.206,901.150,431.180,001.180,002.295.100
16. Dez. 20201.072,611.164,171.071,691.157,311.157,313.092.700
15. Dez. 20201.054,191.086,211.050,661.074,101.074,10804.200
14. Dez. 20201.050,001.079,271.039,161.059,171.059,171.131.900
11. Dez. 20201.064,981.075,001.038,001.057,871.057,87738.900
10. Dez. 20201.017,501.073,001.017,001.067,371.067,37980.500
09. Dez. 20201.100,001.102,941.028,421.038,191.038,191.430.000
08. Dez. 20201.088,971.107,001.083,001.102,091.102,091.087.100
07. Dez. 20201.058,011.088,001.056,041.084,401.084,40934.700
04. Dez. 20201.068,001.079,271.051,111.053,891.053,89852.700
03. Dez. 20201.082,001.112,411.061,301.062,681.062,681.515.600
02. Dez. 20201.051,001.083,371.036,011.079,441.079,441.252.300
01. Dez. 20201.080,381.087,731.051,001.069,061.069,061.733.500
30. Nov. 20201.045,001.094,701.035,001.090,381.090,382.604.900
27. Nov. 20201.028,241.044,001.009,261.034,391.034,391.185.400
25. Nov. 2020976,421.021,11975,001.019,521.019,521.591.700
24. Nov. 2020978,00980,10963,00971,24971,24859.700
23. Nov. 2020988,50989,69963,19980,01980,011.200.700
20. Nov. 2020976,00998,00973,00988,51988,511.683.700
19. Nov. 2020945,99981,50937,27966,77966,771.898.200
18. Nov. 2020915,00936,00905,15931,43931,431.000.000
17. Nov. 2020925,00929,80905,17914,02914,02760.200
16. Nov. 2020890,11919,39880,00919,22919,221.521.700
13. Nov. 2020934,54936,91908,40918,30918,30867.800
12. Nov. 2020946,00954,79921,73925,80925,801.223.000
11. Nov. 2020904,00948,16898,60947,18947,181.733.100
10. Nov. 2020912,00924,00875,00885,76885,762.936.500
09. Nov. 2020990,00991,72900,00902,60902,603.915.800
06. Nov. 20201.031,001.045,081.003,081.045,001.045,001.153.600
05. Nov. 20201.027,001.038,801.003,011.036,501.036,501.261.100
04. Nov. 2020976,001.002,67955,00996,00996,001.592.300
03. Nov. 2020923,00952,91910,54941,72941,721.110.800
02. Nov. 2020934,57954,29898,88914,99914,991.523.400
30. Okt. 2020973,90987,30906,22925,43925,432.675.800
29. Okt. 20201.052,581.054,56975,00977,00977,003.466.800
28. Okt. 20201.058,191.067,091.016,831.026,711.026,711.677.400
27. Okt. 20201.066,931.088,001.057,421.082,891.082,891.683.100
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. 20201.111,001.114,331.066,591.082,121.082,121.199.500
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. 20201.037,691.043,001.014,351.022,971.022,971.931.300
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. 20201.075,001.146,911.073,941.134,321.134,322.082.700
31. Aug. 20201.048,511.073,921.035,001.066,421.066,421.126.400
28. Aug. 20201.067,051.079,021.039,451.042,061.042,061.337.500
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...