Deutsche Märkte geschlossen

Shopify Inc. (SHOP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
52,93-0,70 (-1,31%)
Börsenschluss: 04:00PM EST
52,81 -0,12 (-0,23%)
Nachbörse: 07:59PM EST
Zeitraum:
05. Feb. 2022 - 05. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 202351,2754,6751,0052,9352,9321.560.100
02. Feb. 202352,7454,4952,3353,6353,6326.663.500
01. Feb. 202349,3750,8448,2850,2650,2626.964.600
31. Jan. 202347,8849,7447,7349,2749,2721.531.600
30. Jan. 202349,5849,6547,0547,1947,1918.872.900
27. Jan. 202347,7550,1747,6250,0850,0824.459.300
26. Jan. 202348,7049,0846,4448,3348,3328.958.200
25. Jan. 202344,9648,2744,3447,3347,3359.097.900
24. Jan. 202345,5049,8842,0042,6942,6916.032.500
23. Jan. 202342,1144,1141,9044,0444,0429.496.300
20. Jan. 202338,5840,4838,1440,4840,4815.028.200
19. Jan. 202338,4239,4737,9138,0638,0615.311.900
18. Jan. 202340,3841,0339,1039,1739,1719.447.800
17. Jan. 202339,1940,3038,0539,9839,9820.077.200
13. Jan. 202335,8039,0735,6738,8938,8924.075.900
12. Jan. 202337,2937,4035,6036,7636,7619.977.600
11. Jan. 202336,6437,3535,7836,4436,4419.921.800
10. Jan. 202336,9737,4036,0436,5036,5020.460.400
09. Jan. 202337,7038,4937,1637,1937,1917.446.600
06. Jan. 202336,1137,2534,9736,8536,8515.945.400
05. Jan. 202336,5536,7935,3635,9535,9516.462.100
04. Jan. 202336,2937,7735,7137,5437,5420.072.500
03. Jan. 202335,6936,4834,6535,6835,6818.847.000
30. Dez. 202234,3235,1534,1534,7134,7113.249.300
29. Dez. 202233,1835,3832,9335,1035,1017.645.700
28. Dez. 202233,2133,7032,4032,6432,6413.332.100
27. Dez. 202233,0633,6332,3533,3933,3912.400.900
23. Dez. 202234,2034,5533,1033,7133,7113.112.800
22. Dez. 202235,6035,6033,3934,6834,6816.498.400
21. Dez. 202236,1836,9435,2936,1936,1913.260.500
20. Dez. 202234,9037,1034,7835,9935,9916.742.400
19. Dez. 202236,1036,3035,2235,5035,5014.397.600
16. Dez. 202236,0937,1135,6536,0936,0916.908.800
15. Dez. 202237,2937,8036,0536,3936,3917.448.200
14. Dez. 202238,4039,4537,6938,2438,2421.245.500
13. Dez. 202241,8142,7038,5738,7838,7826.830.000
12. Dez. 202237,9238,6837,4938,3838,3820.040.700
09. Dez. 202238,4540,3538,3338,3838,3821.469.400
08. Dez. 202238,0739,1536,5638,6438,6424.816.600
07. Dez. 202238,0838,9937,7238,4938,4923.536.600
06. Dez. 202240,5740,8538,5738,9738,9719.295.200
05. Dez. 202242,7743,7040,4140,7940,7922.014.000
02. Dez. 202242,1545,0642,0143,0643,0630.820.900
01. Dez. 202241,4543,7441,3043,4043,4033.691.900
30. Nov. 202237,4240,9037,0940,8840,8830.671.800
29. Nov. 202238,4839,9636,7337,1537,1529.118.200
28. Nov. 202238,8040,1537,5438,0338,0342.560.300
25. Nov. 202236,7337,0136,0436,7936,799.401.500
23. Nov. 202235,3737,0435,1536,7736,7715.970.700
22. Nov. 202235,1235,3834,3835,2835,2812.669.100
21. Nov. 202235,7736,0934,6635,2135,2115.565.600
18. Nov. 202238,2938,3736,0836,5936,5914.746.300
17. Nov. 202237,4838,2736,8437,7237,7216.916.600
16. Nov. 202239,0739,7837,8638,5138,5117.334.200
15. Nov. 202240,4141,7339,9640,0240,0226.589.100
14. Nov. 202239,0539,3137,9238,4038,4017.931.100
11. Nov. 202236,6140,9236,1339,4439,4439.173.400
10. Nov. 202233,9036,6033,4536,5136,5132.449.100
09. Nov. 202232,0332,3930,4430,9030,9017.640.800
08. Nov. 202232,5733,2531,6632,8032,8018.576.000
07. Nov. 202232,6132,9331,4632,2432,2416.129.000
04. Nov. 202234,7335,0031,3332,1532,1530.310.900
03. Nov. 202232,9235,1632,8333,7433,7423.395.000
02. Nov. 202234,9336,0633,5133,5133,5134.905.000
01. Nov. 202235,3836,4034,7234,7934,7932.527.700
31. Okt. 202234,0736,1633,9034,2334,2346.021.100
28. Okt. 202233,8434,7832,5834,1934,1939.189.500
27. Okt. 202231,0334,6030,9034,1034,1085.884.000
26. Okt. 202229,2030,8728,5529,0629,0629.275.000
25. Okt. 202229,1630,1629,1529,8329,8319.598.800
24. Okt. 202229,3229,3927,8328,7528,7524.463.900
21. Okt. 202229,0329,7528,0329,7529,7532.835.900
20. Okt. 202228,5030,8228,3829,7329,7337.547.100
19. Okt. 202228,4528,6327,8428,3528,3522.677.700
18. Okt. 202229,2529,7228,3328,7328,7322.754.300
17. Okt. 202227,4528,0027,0727,7627,7622.387.300
14. Okt. 202226,9927,3925,9826,0626,0630.443.800
13. Okt. 202224,1126,5623,6326,2426,2434.677.500
12. Okt. 202225,6626,4525,2525,9925,9920.772.500
11. Okt. 202226,4026,5824,9525,6725,6732.098.000
10. Okt. 202227,2827,2826,0126,4526,4521.516.600
07. Okt. 202229,0829,1927,0127,2127,2129.793.400
06. Okt. 202230,5531,0829,7830,0630,0636.022.000
05. Okt. 202230,4231,2530,1230,8330,8324.091.900
04. Okt. 202229,0831,8429,0031,5331,5343.031.000
03. Okt. 202227,3028,2226,4827,7627,7626.422.900
30. Sept. 202226,5728,1426,3826,9426,9424.803.900
29. Sept. 202228,3228,6026,5126,7726,7732.086.900
28. Sept. 202227,9429,3727,6629,2429,2424.820.600
27. Sept. 202229,0329,4027,6627,8527,8523.308.500
26. Sept. 202228,6729,9428,2428,2528,2525.033.100
23. Sept. 202228,4128,9127,6528,7628,7627.542.900
22. Sept. 202230,2130,5728,3228,5728,5734.457.100
21. Sept. 202231,0432,4330,5030,5530,5528.911.800
20. Sept. 202232,3132,3930,7930,9530,9526.104.100
19. Sept. 202231,1733,0331,1432,9432,9425.049.700
16. Sept. 202232,4332,8331,2231,7331,7331.975.500
15. Sept. 202233,1634,7332,9433,8533,8523.235.200
14. Sept. 202232,5833,7331,8933,6933,6922.981.700
13. Sept. 202232,7533,5232,4032,7032,7029.833.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...