Shopify Inc

SHOP
🏛️ 德国 →
119.42
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 71.20 71.80 71.10 71.15 0.0M
2023-12-28 70.35 71.40 69.85 71.35 0.0M
2023-12-27 70.75 71.35 69.75 70.35 0.0M
2023-12-22 69.05 70.00 68.55 69.70 0.0M
2023-12-21 68.95 70.10 68.70 68.90 0.0M
2023-12-20 72.00 72.20 68.95 68.95 0.0M
2023-12-19 70.25 72.90 70.05 71.40 0.0M
2023-12-18 69.50 70.85 68.00 70.55 0.0M
2023-12-15 70.90 71.45 70.00 70.65 0.0M
2023-12-14 68.70 70.60 68.15 70.55 0.0M
2023-12-13 67.15 68.00 66.00 67.90 0.0M
2023-12-12 67.45 68.10 65.95 67.10 0.0M
2023-12-11 67.35 68.40 66.70 67.65 0.0M
2023-12-08 66.25 67.85 66.05 67.50 0.0M
2023-12-07 65.35 66.70 65.05 66.50 0.0M
2023-12-06 69.90 69.95 66.15 66.15 0.0M
2023-12-05 66.30 69.95 65.85 69.20 0.0M
2023-12-04 68.20 68.25 66.40 66.95 0.0M
2023-12-01 65.90 67.90 65.80 67.75 0.0M
2023-11-30 67.30 68.20 66.20 66.80 0.0M
2023-11-29 66.75 68.00 66.65 66.65 0.0M
2023-11-28 67.60 67.95 64.65 67.00 0.0M
2023-11-27 64.05 67.95 64.05 67.35 0.0M
2023-11-24 65.50 65.50 64.05 64.50 0.0M
2023-11-23 65.05 65.60 64.40 65.20 0.0M
2023-11-22 63.95 65.70 63.00 65.00 0.0M
2023-11-21 63.75 63.95 62.40 63.80 0.0M
2023-11-20 62.05 64.05 62.05 63.60 0.0M
2023-11-17 62.00 63.20 61.60 62.75 0.0M
2023-11-16 62.35 62.80 61.20 62.05 0.0M
2023-11-15 60.35 63.00 60.20 62.65 0.0M
2023-11-14 58.30 60.80 58.15 60.80 0.0M
2023-11-13 56.75 58.25 56.45 58.25 0.0M
2023-11-10 56.50 57.60 54.05 57.55 0.0M
2023-11-09 58.35 59.05 56.60 56.80 0.0M
2023-11-08 57.40 58.85 56.85 58.55 0.0M
2023-11-07 55.85 58.35 55.70 57.80 0.0M
2023-11-06 57.05 57.65 55.65 56.25 0.0M
2023-11-03 55.55 57.60 55.15 57.00 0.0M
2023-11-02 47.68 56.50 46.80 56.30 0.0M
2023-11-01 44.34 46.66 44.34 46.66 0.0M
2023-10-31 44.22 44.92 42.94 44.36 0.0M
2023-10-30 44.00 45.06 43.72 44.60 0.0M
2023-10-27 44.94 45.86 43.62 43.92 0.0M
2023-10-26 45.00 46.26 43.56 44.18 0.0M
2023-10-25 49.14 49.30 45.92 45.92 0.0M
2023-10-24 47.90 49.70 47.90 49.54 0.0M
2023-10-23 48.20 48.62 46.94 47.88 0.0M
2023-10-20 48.24 49.30 47.84 48.26 0.0M
2023-10-19 49.86 50.40 48.74 48.98 0.0M
2023-10-18 50.75 53.05 49.96 49.96 0.0M
2023-10-17 50.80 51.40 49.86 51.10 0.0M
2023-10-16 49.80 50.60 48.60 50.45 0.0M
2023-10-13 50.35 51.30 48.30 48.88 0.0M
2023-10-12 51.50 52.25 50.40 50.55 0.0M
2023-10-11 52.10 52.75 50.90 51.00 0.0M
2023-10-10 50.55 52.25 50.35 52.15 0.0M
2023-10-09 50.30 51.00 49.36 50.60 0.0M
2023-10-06 49.10 50.80 48.18 50.65 0.0M
2023-10-05 49.68 50.30 48.84 49.48 0.0M
2023-10-04 48.98 50.10 48.52 50.10 0.0M
2023-10-03 51.35 51.95 49.36 49.36 0.0M
2023-10-02 51.70 52.70 51.00 51.15 0.0M
2023-09-29 50.55 52.50 50.55 51.85 0.0M
2023-09-28 49.76 50.95 48.04 50.40 0.0M
2023-09-27 49.26 49.74 48.70 49.54 0.0M
2023-09-26 50.80 50.80 48.68 48.68 0.0M
2023-09-25 50.10 50.50 49.42 50.50 0.0M
2023-09-22 50.75 51.70 49.76 49.90 0.0M
2023-09-21 53.50 53.55 50.50 50.50 0.0M
2023-09-20 54.35 55.10 53.35 53.40 0.0M
2023-09-19 55.85 56.05 53.30 54.50 0.0M
2023-09-18 58.25 58.75 55.60 55.60 0.0M
2023-09-15 59.55 59.90 58.25 58.25 0.0M
2023-09-14 58.25 60.00 57.85 59.60 0.0M
2023-09-13 58.80 59.10 57.60 58.60 0.0M
2023-09-12 59.75 60.50 58.80 58.80 0.0M
2023-09-11 58.95 60.10 58.60 60.05 0.0M
2023-09-08 60.85 60.90 58.65 58.75 0.0M
2023-09-07 61.45 61.45 59.45 60.70 0.0M
2023-09-06 61.35 61.75 60.55 61.40 0.0M
2023-09-05 60.50 62.05 60.45 61.55 0.0M
2023-09-04 61.50 61.75 60.45 60.50 0.0M
2023-09-01 61.35 62.35 60.95 61.80 0.0M
2023-08-31 56.65 61.55 56.25 61.35 0.0M
2023-08-30 54.00 54.85 53.25 54.85 0.0M
2023-08-29 52.40 54.30 51.75 54.10 0.0M
2023-08-28 51.75 52.35 51.50 52.15 0.0M
2023-08-25 51.10 52.00 50.40 51.55 0.0M
2023-08-24 53.05 53.85 50.70 51.40 0.0M
2023-08-23 50.10 52.40 49.72 52.35 0.0M
2023-08-22 49.64 50.65 49.54 49.76 0.0M
2023-08-21 48.62 49.70 48.62 49.30 0.0M
2023-08-18 48.36 48.90 47.00 48.90 0.0M
2023-08-17 50.95 51.10 48.56 48.90 0.0M
2023-08-16 50.95 51.40 50.00 51.15 0.0M
2023-08-15 51.75 51.75 50.20 50.95 0.0M
2023-08-14 50.70 51.20 49.92 51.20 0.0M
2023-08-11 51.75 51.75 49.96 50.45 0.0M
2023-08-10 50.45 51.80 50.15 51.50 0.0M
2023-08-09 51.40 51.95 50.15 50.35 0.0M
2023-08-08 51.95 52.30 50.95 51.30 0.0M
2023-08-07 52.65 53.45 51.45 52.30 0.0M
2023-08-04 54.90 55.45 52.50 52.50 0.0M
2023-08-03 57.00 58.80 53.30 54.00 0.0M
2023-08-02 61.00 61.00 56.70 57.25 0.0M
2023-08-01 61.55 62.30 59.90 61.45 0.0M
2023-07-31 60.00 61.80 59.85 61.30 0.0M
2023-07-28 58.60 60.00 58.55 59.90 0.0M
2023-07-27 58.65 61.45 57.95 58.15 0.0M
2023-07-26 58.85 59.30 57.85 58.30 0.0M
2023-07-25 59.55 60.40 58.95 58.95 0.0M
2023-07-24 58.05 61.00 58.05 59.65 0.0M
2023-07-21 58.55 59.95 58.55 59.10 0.0M
2023-07-20 60.35 61.00 58.50 58.80 0.0M
2023-07-19 60.15 61.70 59.55 60.95 0.0M
2023-07-18 60.15 60.95 58.35 59.85 0.0M
2023-07-17 61.35 62.10 60.70 61.35 0.0M
2023-07-14 62.90 63.50 60.90 61.05 0.0M
2023-07-13 59.55 62.80 59.55 62.65 0.0M
2023-07-12 57.35 59.05 57.30 59.05 0.0M
2023-07-11 56.15 57.55 56.15 57.30 0.0M
2023-07-10 55.95 56.40 55.00 56.25 0.0M
2023-07-07 56.55 57.85 56.20 56.20 0.0M
2023-07-06 59.30 59.30 56.45 57.05 0.0M
2023-07-05 59.85 59.85 57.95 59.50 0.0M
2023-07-04 59.70 60.30 59.05 59.85 0.0M
2023-07-03 59.40 60.80 59.00 59.55 0.0M
2023-06-30 59.00 59.90 58.50 59.20 0.0M
2023-06-29 59.95 60.35 58.30 58.65 0.0M
2023-06-28 58.50 60.80 57.95 59.20 0.0M
2023-06-27 58.25 58.80 57.40 58.45 0.0M
2023-06-26 57.95 59.50 57.95 58.35 0.0M
2023-06-23 58.15 58.50 56.80 58.50 0.0M
2023-06-22 57.10 58.45 56.55 57.65 0.0M
2023-06-21 59.05 59.85 56.50 57.60 0.0M
2023-06-20 59.10 60.65 58.15 58.90 0.0M
2023-06-19 59.45 59.85 59.15 59.45 0.0M
2023-06-16 60.00 61.50 58.95 59.15 0.0M
2023-06-15 60.65 61.10 58.60 60.40 0.0M
2023-06-14 59.90 61.30 58.85 60.60 0.0M
2023-06-13 60.75 61.55 58.80 59.20 0.0M
2023-06-12 57.00 61.10 57.00 60.70 0.0M
2023-06-09 55.50 57.75 54.90 56.80 0.0M
2023-06-08 55.95 56.65 54.15 55.00 0.0M
2023-06-07 59.95 60.40 55.55 55.75 0.0M
2023-06-06 56.20 59.85 56.20 59.55 0.0M
2023-06-05 54.40 56.80 54.05 55.90 0.0M
2023-06-02 54.00 55.50 53.40 54.30 0.0M
2023-06-01 52.50 54.35 51.80 53.55 0.0M
2023-05-31 54.05 55.20 53.40 53.45 0.0M
2023-05-30 55.75 57.00 53.95 54.15 0.0M
2023-05-29 55.40 56.15 55.40 56.00 0.0M
2023-05-26 53.55 55.60 53.50 55.20 0.0M
2023-05-25 55.00 56.35 53.65 53.75 0.0M
2023-05-24 54.10 55.60 52.50 55.00 0.0M
2023-05-23 57.35 58.45 53.80 53.80 0.0M
2023-05-22 55.55 59.10 54.80 57.30 0.0M
2023-05-19 56.40 56.70 55.30 55.60 0.0M
2023-05-18 56.70 57.10 55.80 55.90 0.0M
2023-05-17 55.95 56.30 54.95 56.30 0.0M
2023-05-16 56.25 57.00 55.50 55.55 0.0M
2023-05-15 56.25 57.20 55.70 56.70 0.0M
2023-05-12 57.60 58.10 56.25 56.40 0.0M
2023-05-11 58.10 58.15 56.40 57.50 0.0M
2023-05-10 58.00 59.60 57.25 57.85 0.0M
2023-05-09 58.55 58.95 56.95 58.10 0.0M
2023-05-08 56.55 59.05 55.20 58.80 0.0M
2023-05-05 52.05 56.70 50.90 56.40 0.1M
2023-05-04 42.38 54.30 42.02 52.00 0.2M
2023-05-03 42.02 43.32 41.82 41.92 0.0M
2023-05-02 43.52 43.78 42.04 42.60 0.0M
2023-04-28 43.42 44.22 42.74 44.18 0.0M
2023-04-27 42.60 43.10 42.18 43.10 0.0M
2023-04-26 42.82 43.76 41.86 41.86 0.0M
2023-04-25 43.12 43.14 42.30 42.38 0.0M
2023-04-24 44.58 44.86 43.16 43.56 0.0M
2023-04-21 44.28 44.54 43.74 44.38 0.0M
2023-04-20 44.16 44.40 43.42 43.58 0.0M
2023-04-19 45.20 45.20 43.72 44.76 0.0M
2023-04-18 44.48 45.38 44.26 44.82 0.0M
2023-04-17 42.38 44.64 41.78 44.56 0.0M
2023-04-14 41.52 42.16 41.00 42.16 0.0M
2023-04-13 41.24 42.00 40.74 41.42 0.0M
2023-04-12 40.92 44.24 40.92 41.22 0.0M
2023-04-11 41.30 41.98 40.54 41.06 0.0M
2023-04-06 41.44 41.86 39.92 41.42 0.0M
2023-04-05 43.26 43.68 41.44 41.44 0.0M
2023-04-04 43.38 44.06 42.98 43.34 0.0M
2023-04-03 44.28 44.28 42.82 43.80 0.0M
2023-03-31 42.90 44.28 42.36 44.19 0.0M
2023-03-30 42.76 43.54 42.21 42.72 0.0M
2023-03-29 41.81 43.11 40.94 42.94 0.0M
2023-03-28 41.52 42.15 40.65 40.88 0.0M
2023-03-27 41.98 42.75 41.05 41.83 0.0M
2023-03-24 41.99 42.74 41.14 41.64 0.0M
2023-03-23 41.17 43.06 41.02 42.42 0.0M
2023-03-22 42.93 43.35 41.07 41.17 0.0M
2023-03-21 40.45 42.76 40.45 42.76 0.0M
2023-03-20 41.34 41.95 39.95 41.03 0.0M
2023-03-17 42.30 42.46 41.30 41.58 0.0M
2023-03-16 40.85 42.38 39.81 42.01 0.0M
2023-03-15 41.14 41.41 39.65 40.90 0.0M
2023-03-14 39.01 41.12 39.00 41.08 0.0M
2023-03-13 39.31 40.19 37.01 39.25 0.0M
2023-03-10 40.00 41.00 38.01 38.94 0.1M
2023-03-09 41.45 43.40 40.50 40.63 0.0M
2023-03-08 39.93 41.50 39.75 41.43 0.0M
2023-03-07 41.00 41.07 39.88 40.40 0.0M
2023-03-06 41.20 41.23 40.49 40.64 0.1M
2023-03-03 38.45 40.87 38.44 40.76 0.0M
2023-03-02 37.66 39.06 36.74 39.06 0.0M
2023-03-01 38.67 39.40 37.57 37.67 0.0M
2023-02-28 38.44 39.03 37.80 39.01 0.0M
2023-02-27 38.70 39.36 37.46 38.08 0.0M
2023-02-24 39.87 40.10 37.82 38.50 0.0M
2023-02-23 40.52 40.63 38.70 39.93 0.0M
2023-02-22 39.50 40.00 38.65 39.82 0.0M
2023-02-21 40.40 40.62 38.60 39.12 0.0M
2023-02-20 40.99 40.99 40.34 40.41 0.0M
2023-02-17 41.43 42.03 40.21 40.78 0.0M
2023-02-16 44.51 45.54 41.62 42.25 0.1M
2023-02-15 47.05 50.30 47.01 49.99 0.0M
2023-02-14 45.60 47.10 44.63 46.76 0.0M
2023-02-13 45.23 45.97 44.86 45.42 0.0M
2023-02-10 46.11 46.11 44.39 45.21 0.0M
2023-02-09 46.90 47.80 46.00 46.30 0.0M
2023-02-08 47.89 48.10 46.45 46.45 0.0M
2023-02-07 48.40 48.75 46.15 48.00 0.0M
2023-02-06 49.00 49.18 47.47 48.22 0.0M
2023-02-03 47.20 50.30 46.69 49.09 0.0M
2023-02-02 47.21 49.88 46.91 48.66 0.1M
2023-02-01 45.25 46.58 44.39 45.68 0.0M
2023-01-31 43.69 45.74 42.51 45.44 0.0M
2023-01-30 46.15 46.77 43.46 43.46 0.0M
2023-01-27 43.90 46.11 43.48 46.04 0.0M
2023-01-26 43.51 45.00 42.87 44.45 0.0M
2023-01-25 38.20 44.23 37.79 43.29 0.1M
2023-01-24 40.55 40.75 38.96 38.97 0.0M
2023-01-23 37.67 40.60 37.67 40.60 0.0M
2023-01-20 35.32 37.25 35.20 37.24 0.0M
2023-01-19 35.81 36.21 35.15 35.15 0.0M
2023-01-18 37.30 37.61 36.22 36.30 0.0M
2023-01-17 36.20 37.29 35.09 36.98 0.0M
2023-01-16 36.00 36.47 35.81 36.00 0.0M
2023-01-13 33.95 36.10 33.12 35.90 0.0M
2023-01-12 33.76 34.35 33.00 33.64 0.0M
2023-01-11 34.27 34.56 33.33 33.90 0.0M
2023-01-10 34.94 35.42 33.58 34.01 0.0M
2023-01-09 35.10 35.78 34.56 34.61 0.0M
2023-01-06 34.50 34.95 33.31 34.73 0.0M
2023-01-05 35.50 35.67 33.66 34.45 0.0M
2023-01-04 33.63 35.57 33.52 35.35 0.0M
2023-01-03 33.50 34.28 32.83 34.07 0.0M
2023-01-02 32.66 33.80 32.35 33.20 0.0M