Shopify Inc

SHOP
🏛️ Deutschland →
119.42
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 32.53 32.79 32.16 32.17 0.0M
2022-12-29 30.61 33.02 30.61 32.91 0.0M
2022-12-28 31.48 31.63 30.64 30.68 0.0M
2022-12-27 31.40 32.25 30.45 31.26 0.0M
2022-12-23 32.51 33.08 31.19 31.78 0.0M
2022-12-22 34.40 34.40 31.54 32.69 0.0M
2022-12-21 34.75 35.00 33.37 34.22 0.0M
2022-12-20 33.02 34.72 33.00 33.83 0.0M
2022-12-19 33.81 34.47 33.22 33.30 0.0M
2022-12-16 34.01 34.71 33.51 34.05 0.0M
2022-12-15 35.48 35.71 33.91 34.11 0.0M
2022-12-14 36.90 36.90 35.49 35.83 0.0M
2022-12-13 36.12 40.00 36.12 36.65 0.0M
2022-12-12 36.41 36.68 35.30 36.41 0.0M
2022-12-09 36.91 38.21 36.35 36.65 0.0M
2022-12-08 36.65 37.00 34.91 36.75 0.0M
2022-12-07 37.55 37.55 35.44 36.68 0.0M
2022-12-06 39.10 39.42 36.74 37.31 0.0M
2022-12-05 42.00 42.00 38.55 38.83 0.0M
2022-12-02 41.11 43.00 39.60 40.81 0.0M
2022-12-01 39.40 41.73 38.51 41.12 0.1M
2022-11-30 36.01 39.29 35.74 39.28 0.0M
2022-11-29 36.90 38.51 35.66 35.93 0.0M
2022-11-28 35.69 38.36 34.86 36.82 0.0M
2022-11-25 36.41 36.41 34.77 35.65 0.0M
2022-11-24 35.44 37.00 35.44 35.82 0.0M
2022-11-23 34.43 35.58 34.09 35.39 0.0M
2022-11-22 34.27 34.77 33.60 34.21 0.0M
2022-11-21 35.72 35.72 33.96 34.43 0.0M
2022-11-18 36.09 37.34 35.00 35.58 0.0M
2022-11-17 37.60 37.60 35.80 36.12 0.0M
2022-11-16 37.93 38.83 36.48 37.21 0.0M
2022-11-15 37.51 40.01 37.01 38.60 0.0M
2022-11-14 37.55 38.00 36.86 37.25 0.0M
2022-11-11 35.89 39.50 35.08 38.04 0.1M
2022-11-10 31.06 35.89 30.95 35.69 0.0M
2022-11-09 32.91 33.06 30.43 30.93 0.0M
2022-11-08 32.54 32.94 31.60 32.42 0.0M
2022-11-07 32.65 33.00 31.60 32.16 0.0M
2022-11-04 34.87 35.32 31.53 32.38 0.0M
2022-11-03 34.17 35.86 33.20 34.39 0.0M
2022-11-02 35.53 36.34 33.91 34.28 0.0M
2022-11-01 35.00 36.50 35.00 35.26 0.0M
2022-10-31 34.50 36.32 33.83 34.92 0.0M
2022-10-28 33.01 34.75 32.70 34.33 0.0M
2022-10-27 29.49 34.60 28.00 34.00 0.1M
2022-10-26 28.80 30.82 28.51 28.82 0.0M
2022-10-25 29.11 30.25 28.95 29.96 0.0M
2022-10-24 30.40 30.82 28.25 29.36 0.0M
2022-10-21 29.71 30.17 28.67 30.17 0.0M
2022-10-20 28.33 31.38 27.90 30.36 0.0M
2022-10-19 30.00 30.03 28.43 28.98 0.0M
2022-10-18 28.81 30.00 28.70 29.11 0.0M
2022-10-17 26.96 28.47 26.78 28.23 0.0M
2022-10-14 27.01 28.05 26.50 26.95 0.0M
2022-10-13 26.70 27.10 24.50 26.86 0.1M
2022-10-12 26.79 27.06 26.13 26.74 0.0M
2022-10-11 27.18 27.36 25.78 26.53 0.0M
2022-10-10 27.80 28.47 26.84 27.39 0.0M
2022-10-07 30.36 30.80 27.76 27.96 0.0M
2022-10-06 31.70 31.70 30.32 30.72 0.0M
2022-10-05 31.68 31.71 30.65 31.18 0.0M
2022-10-04 28.40 31.79 28.39 31.50 0.0M
2022-10-03 27.61 28.31 26.75 28.31 0.0M
2022-09-30 27.52 28.60 27.11 27.51 0.0M
2022-09-29 30.20 30.20 27.12 27.37 0.0M
2022-09-28 29.06 30.16 28.01 30.01 0.0M
2022-09-27 29.56 30.53 28.92 29.17 0.0M
2022-09-26 29.70 30.94 29.50 29.50 0.0M
2022-09-23 29.07 29.82 28.30 29.72 0.0M
2022-09-22 31.00 31.37 28.83 29.08 0.0M
2022-09-21 31.00 32.66 30.71 31.16 0.0M
2022-09-20 32.95 33.12 30.97 30.98 0.0M
2022-09-19 31.64 32.91 30.86 32.91 0.0M
2022-09-16 33.04 33.31 31.42 31.74 0.0M
2022-09-15 33.86 34.60 33.22 33.96 0.0M
2022-09-14 32.41 33.56 32.00 33.56 0.0M
2022-09-13 34.68 35.02 32.48 32.87 0.0M
2022-09-12 34.70 35.38 33.52 34.69 0.0M
2022-09-09 32.29 34.75 32.06 34.55 0.0M
2022-09-08 31.40 32.00 30.13 32.00 0.0M
2022-09-07 30.20 31.06 29.63 30.94 0.0M
2022-09-06 30.34 30.79 29.42 30.13 0.0M
2022-09-05 30.50 30.77 30.05 30.39 0.0M
2022-09-02 31.60 31.99 30.10 30.23 0.0M
2022-09-01 30.81 31.37 30.02 31.22 0.0M
2022-08-31 31.42 33.34 31.18 31.64 0.0M
2022-08-30 32.46 33.02 30.43 31.34 0.0M
2022-08-29 32.19 33.03 31.45 32.12 0.0M
2022-08-26 34.13 34.51 32.00 32.60 0.0M
2022-08-25 33.80 34.73 33.57 34.49 0.0M
2022-08-24 32.70 34.36 32.54 33.39 0.0M
2022-08-23 33.90 33.90 32.58 32.61 0.0M
2022-08-22 33.52 33.82 32.76 33.18 0.0M
2022-08-19 36.42 36.69 34.01 34.26 0.0M
2022-08-18 36.30 37.05 35.68 36.72 0.0M
2022-08-17 38.76 39.15 36.50 36.63 0.0M
2022-08-16 39.21 39.91 37.01 39.00 0.0M
2022-08-15 39.80 40.10 38.09 39.18 0.0M
2022-08-12 39.80 40.79 38.77 39.61 0.0M
2022-08-11 40.30 43.83 38.46 39.29 0.1M
2022-08-10 36.18 39.50 35.41 39.34 0.0M
2022-08-09 39.22 39.40 35.66 36.02 0.1M
2022-08-08 39.50 41.61 38.53 39.17 0.0M
2022-08-05 40.46 41.70 38.48 40.07 0.0M
2022-08-04 41.25 42.53 39.38 40.01 0.1M
2022-08-03 37.40 41.49 37.03 41.19 0.1M
2022-08-02 35.72 38.24 34.66 37.09 0.0M
2022-08-01 34.15 36.40 33.40 35.62 0.0M
2022-07-29 36.35 36.60 33.31 34.03 0.0M
2022-07-28 33.70 35.40 32.91 35.26 0.0M
2022-07-27 32.20 34.77 28.46 34.56 0.1M
2022-07-26 34.35 34.80 30.16 31.40 0.1M
2022-07-25 36.56 37.15 34.90 35.64 0.0M
2022-07-22 38.43 39.50 35.92 36.56 0.0M
2022-07-21 37.86 40.00 36.91 39.53 0.1M
2022-07-20 34.10 38.14 33.10 37.71 0.1M
2022-07-19 32.30 33.91 31.35 33.48 0.0M
2022-07-18 31.70 33.64 31.24 31.90 0.0M
2022-07-15 30.83 31.66 29.84 30.87 0.0M
2022-07-14 32.20 32.20 30.40 30.50 0.0M
2022-07-13 32.40 32.66 30.30 31.96 0.0M
2022-07-12 32.10 33.15 31.60 32.06 0.0M
2022-07-11 34.80 35.00 31.86 32.27 0.0M
2022-07-08 34.74 36.00 33.69 34.97 0.0M
2022-07-07 32.62 34.90 31.72 34.74 0.0M
2022-07-06 33.09 34.53 32.25 32.41 0.0M
2022-07-05 30.41 33.34 29.11 33.12 0.0M
2022-07-04 30.39 30.72 29.99 30.22 0.0M
2022-07-01 30.00 31.65 29.57 30.10 0.0M
2022-06-30 31.50 31.65 29.43 29.78 0.0M
2022-06-29 34.00 34.00 31.20 31.50 0.0M
2022-06-28 35.54 35.95 33.01 33.23 0.0M
2022-06-27 37.00 37.30 34.00 35.06 0.1M
2022-06-24 35.43 36.70 34.61 36.52 0.1M
2022-06-23 31.90 34.59 31.40 34.46 0.0M
2022-06-22 31.00 32.92 29.90 32.05 0.0M
2022-06-21 30.80 31.77 30.60 31.24 0.0M
2022-06-20 30.80 30.80 30.20 30.78 0.0M
2022-06-17 29.30 31.00 28.99 30.30 0.0M
2022-06-16 31.50 31.60 28.31 28.93 0.0M
2022-06-15 29.09 31.62 29.08 31.19 0.0M
2022-06-14 30.75 31.60 28.62 29.14 0.0M
2022-06-13 32.20 32.30 29.96 30.03 0.0M
2022-06-10 35.10 35.38 32.34 33.25 0.0M
2022-06-09 36.40 37.30 35.01 35.06 0.0M
2022-06-08 35.50 36.90 35.00 36.56 0.0M
2022-06-07 33.60 35.58 32.62 35.58 0.0M
2022-06-06 33.50 34.91 33.24 34.25 0.0M
2022-06-03 37.30 37.40 32.52 33.02 0.0M
2022-06-02 34.40 37.30 33.80 37.03 0.0M
2022-06-01 35.40 36.52 33.12 34.05 0.0M
2022-05-31 35.66 36.09 33.92 34.98 0.0M
2022-05-30 34.95 36.26 34.85 35.59 0.0M
2022-05-27 32.80 34.66 32.51 34.41 0.0M
2022-05-26 30.97 33.33 30.64 32.70 0.0M
2022-05-25 30.80 31.48 29.92 31.07 0.0M
2022-05-24 33.70 33.70 29.73 30.20 0.1M
2022-05-23 35.20 35.50 32.23 34.16 0.0M
2022-05-20 38.00 38.60 32.40 34.47 0.0M
2022-05-19 34.30 38.95 32.95 36.90 0.0M
2022-05-18 35.49 36.03 33.97 34.48 0.0M
2022-05-17 34.74 36.48 32.92 35.08 0.0M
2022-05-16 39.00 39.20 34.32 34.45 0.0M
2022-05-13 35.00 39.20 34.84 38.76 0.0M
2022-05-12 30.50 36.81 29.62 34.20 0.1M
2022-05-11 32.30 32.71 30.00 30.23 0.0M
2022-05-10 32.41 34.59 30.21 32.01 0.1M
2022-05-09 35.70 35.70 32.01 32.26 0.1M
2022-05-06 39.45 39.60 33.89 35.79 0.1M
2022-05-05 45.09 45.50 37.53 39.12 0.1M
2022-05-04 44.55 45.88 41.74 45.71 0.0M
2022-05-03 43.49 44.99 42.60 44.27 0.0M
2022-05-02 41.30 43.08 40.12 43.00 0.0M
2022-04-29 40.50 43.90 39.78 40.49 0.0M
2022-04-28 40.90 42.76 39.33 42.20 0.0M
2022-04-27 40.30 41.52 39.31 39.48 0.0M
2022-04-26 43.40 43.90 40.30 40.30 0.0M
2022-04-25 42.59 44.29 41.70 42.80 0.0M
2022-04-22 44.20 45.48 42.15 42.72 0.0M
2022-04-21 49.20 50.00 43.70 44.22 0.1M
2022-04-20 54.99 55.77 48.38 48.60 0.1M
2022-04-19 54.89 56.92 53.13 56.33 0.1M
2022-04-14 55.99 56.44 53.58 53.58 0.0M
2022-04-13 55.40 57.13 53.70 55.59 0.0M
2022-04-12 56.99 58.67 54.50 54.50 0.0M
2022-04-11 56.00 57.83 53.01 56.85 0.0M
2022-04-08 59.69 60.32 55.30 55.40 0.0M
2022-04-07 60.50 61.56 57.14 59.16 0.0M
2022-04-06 64.49 64.79 58.59 60.22 0.0M
2022-04-05 66.99 67.49 63.42 64.82 0.0M
2022-04-04 63.39 66.70 62.81 66.28 0.0M
2022-04-01 61.25 65.02 61.03 61.97 0.0M
2022-03-31 64.06 65.00 61.14 61.20 0.0M
2022-03-30 67.98 68.10 62.20 63.06 0.0M
2022-03-29 64.38 68.32 63.28 66.90 0.0M
2022-03-28 62.10 65.34 61.46 63.76 0.0M
2022-03-25 65.00 65.00 60.56 62.16 0.0M
2022-03-24 64.60 65.20 62.18 64.34 0.0M
2022-03-23 66.38 67.24 63.16 63.38 0.0M
2022-03-22 62.20 66.66 60.98 66.50 0.0M
2022-03-21 64.00 64.98 59.20 62.40 0.1M
2022-03-18 58.90 64.38 58.50 63.26 0.0M
2022-03-17 57.08 59.50 54.74 59.14 0.0M
2022-03-16 51.10 57.32 51.10 57.32 0.0M
2022-03-15 46.99 51.24 46.01 50.48 0.0M
2022-03-14 51.00 51.50 46.73 47.10 0.0M
2022-03-11 50.32 52.76 49.82 49.99 0.0M
2022-03-10 53.48 54.50 49.65 50.54 0.0M
2022-03-09 47.51 53.72 47.51 53.12 0.0M
2022-03-08 51.10 53.00 46.89 47.14 0.0M
2022-03-07 54.56 55.48 51.34 51.94 0.0M
2022-03-04 57.12 59.50 54.30 54.90 0.0M
2022-03-03 59.68 60.36 57.28 57.80 0.0M
2022-03-02 61.18 61.78 57.58 59.70 0.0M
2022-03-01 62.18 63.70 60.34 60.54 0.0M
2022-02-28 59.20 62.70 58.50 61.74 0.0M
2022-02-25 59.00 61.14 57.28 60.18 0.0M
2022-02-24 53.80 59.60 51.52 59.46 0.0M
2022-02-23 56.02 58.30 55.32 55.56 0.0M
2022-02-22 53.58 58.18 53.58 55.38 0.1M
2022-02-21 58.62 59.18 51.52 53.00 0.1M
2022-02-18 58.34 60.40 56.52 58.06 0.1M
2022-02-17 64.40 65.28 57.56 58.08 0.1M
2022-02-16 79.08 83.30 63.42 65.44 0.2M
2022-02-15 75.48 78.40 74.30 78.22 0.0M
2022-02-14 74.00 76.90 73.00 75.38 0.0M
2022-02-11 78.30 79.68 73.70 75.30 0.0M
2022-02-10 81.10 82.10 77.50 78.34 0.0M
2022-02-09 77.98 80.62 77.72 80.32 0.0M
2022-02-08 76.28 77.40 74.56 77.04 0.0M
2022-02-07 76.98 79.20 74.78 75.78 0.0M
2022-02-04 76.02 77.62 71.30 76.44 0.0M
2022-02-03 75.00 75.50 70.62 70.64 0.0M
2022-02-02 88.66 89.48 76.76 78.28 0.0M
2022-02-01 86.18 88.62 83.60 87.32 0.0M
2022-01-31 78.90 86.24 78.20 86.24 0.0M
2022-01-28 75.48 78.22 71.20 78.22 0.0M
2022-01-27 78.00 81.34 73.00 73.40 0.0M
2022-01-26 80.58 83.80 76.00 77.28 0.0M
2022-01-25 80.98 83.02 74.48 79.58 0.1M
2022-01-24 78.34 84.86 68.88 83.00 0.1M
2022-01-21 89.90 89.90 76.64 78.00 0.0M
2022-01-20 91.62 95.60 90.60 90.70 0.0M
2022-01-19 92.58 98.52 90.84 90.84 0.0M
2022-01-18 96.48 96.70 91.02 93.44 0.0M
2022-01-17 96.44 97.64 94.00 97.40 0.0M
2022-01-14 93.94 97.14 90.58 96.64 0.0M
2022-01-13 102.30 103.10 92.90 93.14 0.0M
2022-01-12 102.50 104.95 101.50 102.10 0.0M
2022-01-11 100.40 102.35 95.92 102.35 0.0M
2022-01-10 101.85 101.90 94.00 99.78 0.0M
2022-01-07 103.75 105.50 99.30 100.95 0.0M
2022-01-06 104.45 106.00 100.80 103.95 0.0M
2022-01-05 108.10 109.35 104.00 105.25 0.0M
2022-01-04 121.60 122.20 107.35 108.60 0.0M
2022-01-03 122.40 123.50 118.10 120.95 0.0M