Deutsche Märkte geschlossen

Shopify Inc. (SHOP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
76,96+0,59 (+0,78%)
Ab 03:17PM EST. Markt geöffnet.
Zeitraum:
01. März 2023 - 01. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 202477,1178,6676,3176,9676,966.042.549
29. Feb. 202476,2777,1475,0376,3776,376.693.400
28. Feb. 202475,5676,1974,7375,5675,565.208.500
27. Feb. 202477,5677,6375,9076,6376,637.449.300
26. Feb. 202476,3178,2576,2177,5677,568.935.200
23. Feb. 202475,0576,8073,8576,2476,2410.227.900
22. Feb. 202478,2878,8374,8775,0375,0311.326.800
21. Feb. 202477,0078,0674,6775,5975,5910.553.400
20. Feb. 202479,9580,5877,7278,6278,6210.349.300
16. Feb. 202482,2583,6780,3581,2981,2913.691.800
15. Feb. 202480,2484,0579,6084,0084,0015.483.200
14. Feb. 202479,1180,7077,4880,6780,6718.016.700
13. Feb. 202477,8083,4977,0177,1877,1840.164.900
12. Feb. 202491,4091,5788,9889,1289,1217.188.800
09. Feb. 202490,0091,2188,9290,7290,7211.356.900
08. Feb. 202485,0391,4484,9087,8787,8720.834.800
07. Feb. 202482,1085,4681,8085,1785,1713.242.600
06. Feb. 202481,4082,0479,7781,5681,565.548.000
05. Feb. 202482,4482,8080,0381,4081,408.558.300
02. Feb. 202481,0083,0379,3382,9382,9317.644.900
01. Feb. 202479,3779,5875,8276,7276,7214.190.000
31. Jan. 202481,3082,2279,9680,0780,076.749.700
30. Jan. 202482,7883,2581,6882,3382,335.529.000
29. Jan. 202481,7483,5781,4783,5483,546.479.000
26. Jan. 202480,5182,8480,4781,5581,556.839.200
25. Jan. 202481,2781,7079,1480,4980,496.926.800
24. Jan. 202482,2883,3680,6780,7380,737.675.800
23. Jan. 202480,7081,6279,5381,1481,145.700.500
22. Jan. 202480,9182,8379,6980,2680,269.011.700
19. Jan. 202477,3180,1876,3180,0180,0110.241.200
18. Jan. 202480,0081,0177,2177,5277,5211.221.200
17. Jan. 202480,0380,4477,5380,3280,3215.898.400
16. Jan. 202480,2882,1479,6281,3281,3211.659.700
12. Jan. 202481,1183,1981,0081,4081,409.252.600
11. Jan. 202481,1582,6579,1381,3081,3010.641.200
10. Jan. 202480,6981,3079,3781,1081,109.866.700
09. Jan. 202477,2580,2476,9280,1180,1110.835.000
08. Jan. 202474,7877,9074,7277,6977,698.232.000
05. Jan. 202473,3275,9573,0074,5174,519.830.200
04. Jan. 202471,6374,0270,6173,4273,4211.927.400
03. Jan. 202472,0872,9971,1871,8271,829.649.900
02. Jan. 202476,4476,6372,9173,8373,8313.134.800
29. Dez. 202379,1279,7377,2577,9077,909.518.700
28. Dez. 202378,2979,2077,4879,1179,117.608.400
27. Dez. 202378,1978,6877,3478,3478,346.050.200
26. Dez. 202376,8378,4676,4478,2178,215.251.800
22. Dez. 202376,4577,1776,1576,8376,836.076.700
21. Dez. 202376,7077,3075,5076,1476,147.496.300
20. Dez. 202378,1078,7075,1575,4275,429.983.300
19. Dez. 202377,2079,9977,1878,3578,3512.464.500
18. Dez. 202375,7577,4775,6377,1377,139.501.600
15. Dez. 202377,7177,9576,3576,8276,8210.416.900
14. Dez. 202375,3177,6474,8577,5477,5413.242.200
13. Dez. 202372,5374,0971,1573,8673,8610.910.200
12. Dez. 202372,0072,6371,0772,5072,506.415.900
11. Dez. 202372,4373,6372,1872,8172,817.101.400
08. Dez. 202371,2673,0271,2472,5272,527.456.600
07. Dez. 202370,8672,2870,0471,8671,868.471.200
06. Dez. 202373,7774,1871,0771,1471,1413.428.600
05. Dez. 202371,8075,4771,1574,7274,7215.768.000
04. Dez. 202373,0073,6671,3772,5272,529.569.200
01. Dez. 202372,5073,9971,7473,8673,868.839.800
30. Nov. 202373,3673,8472,1272,8272,827.322.300
29. Nov. 202374,3475,0673,0073,3373,339.815.600
28. Nov. 202372,4274,2272,2073,5173,5112.632.000
27. Nov. 202371,8174,4771,0873,7973,7924.288.900
24. Nov. 202370,5071,2170,2370,3570,355.062.800
22. Nov. 202370,2671,5869,1570,9670,9610.215.200
21. Nov. 202369,0069,9168,1669,7369,738.209.100
20. Nov. 202367,7370,1667,7369,5169,5110.277.000
17. Nov. 202366,9368,8966,8068,3468,349.331.700
16. Nov. 202367,0668,2566,6967,2867,289.160.900
15. Nov. 202365,8268,3565,7667,8567,8513.514.500
14. Nov. 202364,2666,1763,9865,5265,5213.168.400
13. Nov. 202361,2362,4160,2462,3462,348.784.100
10. Nov. 202360,2761,6359,8961,3461,349.322.100
09. Nov. 202362,5263,3460,3360,3760,3713.118.300
08. Nov. 202361,8763,0960,7062,7462,7411.987.600
07. Nov. 202360,7062,3460,0361,6961,6911.180.400
06. Nov. 202361,5961,7859,7160,4360,4313.284.900
03. Nov. 202359,8661,8458,9561,4761,4722.370.000
02. Nov. 202357,6460,1555,5159,7059,7043.602.900
01. Nov. 202347,5548,8647,1648,7948,7919.173.700
31. Okt. 202346,6547,6345,5047,1947,1912.046.900
30. Okt. 202347,0947,8546,2546,9246,9210.496.200
27. Okt. 202348,1348,1846,0646,4046,4012.207.700
26. Okt. 202348,8449,3645,8146,6946,6917.931.300
25. Okt. 202350,8551,0848,3548,4948,4912.658.800
24. Okt. 202351,5052,8851,2652,3552,357.618.800
23. Okt. 202350,5351,9849,6451,0051,008.851.700
20. Okt. 202351,5752,4550,6251,1451,148.373.000
19. Okt. 202353,1353,3251,5451,8351,8310.438.100
18. Okt. 202354,5856,2052,4352,8452,8415.420.800
17. Okt. 202352,5954,4652,4954,1754,177.962.000
16. Okt. 202351,9253,5951,0553,2853,2810.339.500
13. Okt. 202353,4054,1950,6951,5551,5514.373.400
12. Okt. 202354,5055,0352,9253,3353,3310.730.800
11. Okt. 202355,5155,6453,7154,2454,248.505.700
10. Okt. 202353,7355,5953,5655,0855,089.834.000
09. Okt. 202352,4153,9352,0653,5153,519.709.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...