Deutsche Märkte geschlossen
Nikkei 225
28.242,21-276,97(-0,97%)Dow Jones 30
30.814,26-177,24(-0,57%)BTC-EUR
29.730,90+112,68(+0,38%)
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
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 15. Jan. 2021 | 1.190,16 | 1.193,00 | 1.147,00 | 1.170,47 | 1.170,47 | 891.900 |
| 14. Jan. 2021 | 1.228,99 | 1.230,10 | 1.170,65 | 1.178,86 | 1.178,86 | 1.183.800 |
| 13. Jan. 2021 | 1.192,00 | 1.201,97 | 1.169,50 | 1.199,82 | 1.199,82 | 693.800 |
| 12. Jan. 2021 | 1.188,00 | 1.205,79 | 1.165,43 | 1.188,24 | 1.188,24 | 903.400 |
| 11. Jan. 2021 | 1.170,50 | 1.217,69 | 1.160,00 | 1.177,64 | 1.177,64 | 1.110.800 |
| 08. Jan. 2021 | 1.172,00 | 1.194,89 | 1.151,54 | 1.188,92 | 1.188,92 | 1.376.100 |
| 07. Jan. 2021 | 1.102,00 | 1.161,71 | 1.102,00 | 1.159,53 | 1.159,53 | 1.376.500 |
| 06. Jan. 2021 | 1.097,50 | 1.109,00 | 1.076,05 | 1.087,31 | 1.087,31 | 1.268.700 |
| 05. Jan. 2021 | 1.094,37 | 1.118,74 | 1.085,59 | 1.118,74 | 1.118,74 | 905.500 |
| 04. Jan. 2021 | 1.137,99 | 1.142,88 | 1.077,86 | 1.092,40 | 1.092,40 | 1.644.900 |
| 31. Dez. 2020 | 1.163,46 | 1.163,46 | 1.128,25 | 1.131,95 | 1.131,95 | 816.800 |
| 30. Dez. 2020 | 1.178,13 | 1.180,61 | 1.142,79 | 1.163,00 | 1.163,00 | 790.900 |
| 29. Dez. 2020 | 1.168,00 | 1.200,45 | 1.146,33 | 1.171,61 | 1.171,61 | 1.422.000 |
| 28. Dez. 2020 | 1.229,86 | 1.231,54 | 1.137,22 | 1.147,06 | 1.147,06 | 1.896.300 |
| 24. Dez. 2020 | 1.216,00 | 1.238,98 | 1.209,55 | 1.225,52 | 1.225,52 | 925.500 |
| 23. Dez. 2020 | 1.275,00 | 1.276,22 | 1.197,40 | 1.197,96 | 1.197,96 | 2.128.400 |
| 22. Dez. 2020 | 1.203,95 | 1.285,19 | 1.200,17 | 1.277,08 | 1.277,08 | 2.499.200 |
| 21. Dez. 2020 | 1.164,98 | 1.205,19 | 1.145,00 | 1.197,26 | 1.197,26 | 1.517.300 |
| 18. Dez. 2020 | 1.181,84 | 1.184,23 | 1.161,12 | 1.170,96 | 1.170,96 | 1.114.600 |
| 17. Dez. 2020 | 1.163,00 | 1.206,90 | 1.150,43 | 1.180,00 | 1.180,00 | 2.295.100 |
| 16. Dez. 2020 | 1.072,61 | 1.164,17 | 1.071,69 | 1.157,31 | 1.157,31 | 3.092.700 |
| 15. Dez. 2020 | 1.054,19 | 1.086,21 | 1.050,66 | 1.074,10 | 1.074,10 | 804.200 |
| 14. Dez. 2020 | 1.050,00 | 1.079,27 | 1.039,16 | 1.059,17 | 1.059,17 | 1.131.900 |
| 11. Dez. 2020 | 1.064,98 | 1.075,00 | 1.038,00 | 1.057,87 | 1.057,87 | 738.900 |
| 10. Dez. 2020 | 1.017,50 | 1.073,00 | 1.017,00 | 1.067,37 | 1.067,37 | 980.500 |
| 09. Dez. 2020 | 1.100,00 | 1.102,94 | 1.028,42 | 1.038,19 | 1.038,19 | 1.430.000 |
| 08. Dez. 2020 | 1.088,97 | 1.107,00 | 1.083,00 | 1.102,09 | 1.102,09 | 1.087.100 |
| 07. Dez. 2020 | 1.058,01 | 1.088,00 | 1.056,04 | 1.084,40 | 1.084,40 | 934.700 |
| 04. Dez. 2020 | 1.068,00 | 1.079,27 | 1.051,11 | 1.053,89 | 1.053,89 | 852.700 |
| 03. Dez. 2020 | 1.082,00 | 1.112,41 | 1.061,30 | 1.062,68 | 1.062,68 | 1.515.600 |
| 02. Dez. 2020 | 1.051,00 | 1.083,37 | 1.036,01 | 1.079,44 | 1.079,44 | 1.252.300 |
| 01. Dez. 2020 | 1.080,38 | 1.087,73 | 1.051,00 | 1.069,06 | 1.069,06 | 1.733.500 |
| 30. Nov. 2020 | 1.045,00 | 1.094,70 | 1.035,00 | 1.090,38 | 1.090,38 | 2.604.900 |
| 27. Nov. 2020 | 1.028,24 | 1.044,00 | 1.009,26 | 1.034,39 | 1.034,39 | 1.185.400 |
| 25. Nov. 2020 | 976,42 | 1.021,11 | 975,00 | 1.019,52 | 1.019,52 | 1.591.700 |
| 24. Nov. 2020 | 978,00 | 980,10 | 963,00 | 971,24 | 971,24 | 859.700 |
| 23. Nov. 2020 | 988,50 | 989,69 | 963,19 | 980,01 | 980,01 | 1.200.700 |
| 20. Nov. 2020 | 976,00 | 998,00 | 973,00 | 988,51 | 988,51 | 1.683.700 |
| 19. Nov. 2020 | 945,99 | 981,50 | 937,27 | 966,77 | 966,77 | 1.898.200 |
| 18. Nov. 2020 | 915,00 | 936,00 | 905,15 | 931,43 | 931,43 | 1.000.000 |
| 17. Nov. 2020 | 925,00 | 929,80 | 905,17 | 914,02 | 914,02 | 760.200 |
| 16. Nov. 2020 | 890,11 | 919,39 | 880,00 | 919,22 | 919,22 | 1.521.700 |
| 13. Nov. 2020 | 934,54 | 936,91 | 908,40 | 918,30 | 918,30 | 867.800 |
| 12. Nov. 2020 | 946,00 | 954,79 | 921,73 | 925,80 | 925,80 | 1.223.000 |
| 11. Nov. 2020 | 904,00 | 948,16 | 898,60 | 947,18 | 947,18 | 1.733.100 |
| 10. Nov. 2020 | 912,00 | 924,00 | 875,00 | 885,76 | 885,76 | 2.936.500 |
| 09. Nov. 2020 | 990,00 | 991,72 | 900,00 | 902,60 | 902,60 | 3.915.800 |
| 06. Nov. 2020 | 1.031,00 | 1.045,08 | 1.003,08 | 1.045,00 | 1.045,00 | 1.153.600 |
| 05. Nov. 2020 | 1.027,00 | 1.038,80 | 1.003,01 | 1.036,50 | 1.036,50 | 1.261.100 |
| 04. Nov. 2020 | 976,00 | 1.002,67 | 955,00 | 996,00 | 996,00 | 1.592.300 |
| 03. Nov. 2020 | 923,00 | 952,91 | 910,54 | 941,72 | 941,72 | 1.110.800 |
| 02. Nov. 2020 | 934,57 | 954,29 | 898,88 | 914,99 | 914,99 | 1.523.400 |
| 30. Okt. 2020 | 973,90 | 987,30 | 906,22 | 925,43 | 925,43 | 2.675.800 |
| 29. Okt. 2020 | 1.052,58 | 1.054,56 | 975,00 | 977,00 | 977,00 | 3.466.800 |
| 28. Okt. 2020 | 1.058,19 | 1.067,09 | 1.016,83 | 1.026,71 | 1.026,71 | 1.677.400 |
| 27. Okt. 2020 | 1.066,93 | 1.088,00 | 1.057,42 | 1.082,89 | 1.082,89 | 1.683.100 |
| 26. Okt. 2020 | 1.019,00 | 1.044,39 | 1.008,06 | 1.038,05 | 1.038,05 | 1.413.500 |
| 23. Okt. 2020 | 1.001,50 | 1.026,96 | 996,27 | 1.026,22 | 1.026,22 | 1.033.600 |
| 22. Okt. 2020 | 1.026,75 | 1.033,92 | 990,50 | 1.007,07 | 1.007,07 | 981.400 |
| 21. Okt. 2020 | 1.054,94 | 1.068,96 | 1.018,02 | 1.022,01 | 1.022,01 | 994.400 |
| 20. Okt. 2020 | 1.068,00 | 1.078,42 | 1.046,04 | 1.056,49 | 1.056,49 | 893.200 |
| 19. Okt. 2020 | 1.070,78 | 1.090,20 | 1.054,81 | 1.069,00 | 1.069,00 | 975.100 |
| 16. Okt. 2020 | 1.086,01 | 1.103,50 | 1.063,81 | 1.067,21 | 1.067,21 | 1.061.500 |
| 15. Okt. 2020 | 1.058,00 | 1.082,75 | 1.044,03 | 1.078,30 | 1.078,30 | 1.057.700 |
| 14. Okt. 2020 | 1.111,00 | 1.114,33 | 1.066,59 | 1.082,12 | 1.082,12 | 1.199.500 |
| 13. Okt. 2020 | 1.095,99 | 1.109,89 | 1.086,36 | 1.106,59 | 1.106,59 | 1.121.800 |
| 12. Okt. 2020 | 1.105,13 | 1.130,00 | 1.085,30 | 1.090,00 | 1.090,00 | 1.323.800 |
| 09. Okt. 2020 | 1.072,58 | 1.098,88 | 1.070,00 | 1.096,00 | 1.096,00 | 1.127.700 |
| 08. Okt. 2020 | 1.081,07 | 1.086,77 | 1.056,23 | 1.069,21 | 1.069,21 | 1.078.800 |
| 07. Okt. 2020 | 1.059,18 | 1.077,95 | 1.048,16 | 1.073,43 | 1.073,43 | 1.252.500 |
| 06. Okt. 2020 | 1.068,00 | 1.082,00 | 1.030,01 | 1.041,25 | 1.041,25 | 1.452.400 |
| 05. Okt. 2020 | 1.035,99 | 1.065,89 | 1.014,38 | 1.065,53 | 1.065,53 | 1.568.600 |
| 02. Okt. 2020 | 1.020,50 | 1.054,00 | 1.017,01 | 1.028,99 | 1.028,99 | 1.328.200 |
| 01. Okt. 2020 | 1.030,63 | 1.063,41 | 1.026,15 | 1.054,43 | 1.054,43 | 1.754.400 |
| 30. Sept. 2020 | 1.037,69 | 1.043,00 | 1.014,35 | 1.022,97 | 1.022,97 | 1.931.300 |
| 29. Sept. 2020 | 969,58 | 1.030,00 | 961,40 | 1.025,70 | 1.025,70 | 3.117.600 |
| 28. Sept. 2020 | 970,01 | 983,72 | 951,00 | 966,50 | 966,50 | 1.870.900 |
| 25. Sept. 2020 | 919,71 | 961,25 | 911,19 | 960,92 | 960,92 | 1.980.800 |
| 24. Sept. 2020 | 909,55 | 927,00 | 894,18 | 908,61 | 908,61 | 1.644.100 |
| 23. Sept. 2020 | 946,98 | 953,97 | 910,70 | 918,81 | 918,81 | 1.830.200 |
| 22. Sept. 2020 | 940,35 | 956,86 | 904,72 | 954,25 | 954,25 | 2.490.100 |
| 21. Sept. 2020 | 883,06 | 929,11 | 881,00 | 927,89 | 927,89 | 2.229.200 |
| 18. Sept. 2020 | 883,99 | 908,37 | 866,85 | 901,34 | 901,34 | 2.437.500 |
| 17. Sept. 2020 | 858,86 | 874,66 | 839,40 | 870,76 | 870,76 | 3.758.800 |
| 16. Sept. 2020 | 938,00 | 939,00 | 884,54 | 885,18 | 885,18 | 3.632.100 |
| 15. Sept. 2020 | 931,83 | 953,00 | 923,00 | 929,39 | 929,39 | 1.833.200 |
| 14. Sept. 2020 | 927,73 | 946,88 | 919,13 | 931,83 | 931,83 | 1.662.000 |
| 11. Sept. 2020 | 948,00 | 948,00 | 897,50 | 914,50 | 914,50 | 1.642.300 |
| 10. Sept. 2020 | 970,00 | 975,00 | 925,45 | 934,17 | 934,17 | 1.721.100 |
| 09. Sept. 2020 | 955,00 | 970,00 | 932,00 | 949,31 | 949,31 | 1.810.500 |
| 08. Sept. 2020 | 920,91 | 954,00 | 906,36 | 917,40 | 917,40 | 2.104.900 |
| 04. Sept. 2020 | 996,19 | 1.018,98 | 896,48 | 973,02 | 973,02 | 3.470.100 |
| 03. Sept. 2020 | 1.044,36 | 1.058,70 | 993,86 | 1.015,70 | 1.015,70 | 2.931.700 |
| 02. Sept. 2020 | 1.142,00 | 1.145,00 | 1.062,50 | 1.074,59 | 1.074,59 | 2.706.500 |
| 01. Sept. 2020 | 1.075,00 | 1.146,91 | 1.073,94 | 1.134,32 | 1.134,32 | 2.082.700 |
| 31. Aug. 2020 | 1.048,51 | 1.073,92 | 1.035,00 | 1.066,42 | 1.066,42 | 1.126.400 |
| 28. Aug. 2020 | 1.067,05 | 1.079,02 | 1.039,45 | 1.042,06 | 1.042,06 | 1.337.500 |
| 27. Aug. 2020 | 1.081,77 | 1.089,33 | 1.049,33 | 1.053,50 | 1.053,50 | 1.553.700 |
| 26. Aug. 2020 | 1.049,00 | 1.115,99 | 1.046,21 | 1.089,33 | 1.089,33 | 2.806.800 |
| 25. Aug. 2020 | 991,00 | 1.038,80 | 991,00 | 1.037,19 | 1.037,19 | 1.691.900 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
