Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SHOP.US
95.56-1.12(-1.16%)(czas lokalny: 31.03.2025 15:59)Shopify Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.03.2025 | 92.62 | 96.10 | 89.23 | 95.56 | 1 343 162 | 0 |
| 28.03.2025 | 98.94 | 100.19 | 95.87 | 96.67 | 961 259 | 0 |
| 27.03.2025 | 102.28 | 103.68 | 99.76 | 102.55 | 474 259 | 0 |
| 26.03.2025 | 109.25 | 109.42 | 103.08 | 104.34 | 412 860 | 0 |
| 25.03.2025 | 109.89 | 110.94 | 108.76 | 109.85 | 350 166 | 0 |
| 24.03.2025 | 106.80 | 110.67 | 106.80 | 109.31 | 607 580 | 0 |
| 21.03.2025 | 100.27 | 104.43 | 99.20 | 104.21 | 8 691 000 | 0 |
| 20.03.2025 | 98.62 | 104.16 | 98.61 | 101.82 | 1 698 976 | 0 |
| 19.03.2025 | 99.62 | 103.16 | 97.72 | 101.69 | 2 728 368 | 0 |
| 18.03.2025 | 95.73 | 96.05 | 92.95 | 93.84 | 562 648 | 0 |
| 17.03.2025 | 95.00 | 98.29 | 94.66 | 96.77 | 281 453 | 0 |
| 14.03.2025 | 94.61 | 95.83 | 93.06 | 94.85 | 7 060 700 | 0 |
| 13.03.2025 | 94.94 | 95.39 | 89.22 | 90.50 | 4 108 534 | 0 |
| 12.03.2025 | 96.70 | 99.10 | 95.31 | 96.52 | 2 594 190 | 0 |
| 11.03.2025 | 92.69 | 95.08 | 91.17 | 92.78 | 2 351 176 | 0 |
| 10.03.2025 | 96.07 | 96.13 | 91.70 | 92.42 | 1 109 181 | 0 |
| 07.03.2025 | 100.85 | 103.50 | 95.36 | 100.13 | 13 892 300 | 0 |
| 06.03.2025 | 103.58 | 109.35 | 101.42 | 102.33 | 4 082 868 | 0 |
| 05.03.2025 | 102.51 | 106.65 | 101.68 | 106.39 | 1 534 413 | 0 |
| 04.03.2025 | 103.50 | 104.17 | 97.89 | 101.67 | 1 544 778 | 0 |
| 03.03.2025 | 112.88 | 115.07 | 104.84 | 106.23 | 514 342 | 0 |
| 28.02.2025 | 109.00 | 112.09 | 107.58 | 112.00 | 6 266 000 | 0 |
| 27.02.2025 | 114.50 | 115.58 | 110.20 | 110.81 | 1 371 936 | 0 |
| 26.02.2025 | 111.69 | 114.75 | 110.92 | 113.31 | 681 237 | 0 |
| 25.02.2025 | 113.31 | 115.00 | 107.00 | 110.93 | 1 054 926 | 0 |
| 24.02.2025 | 115.60 | 116.97 | 109.90 | 115.49 | 425 711 | 0 |
| 21.02.2025 | 125.08 | 125.49 | 115.31 | 115.59 | 3 470 212 | 0 |
| 20.02.2025 | 126.80 | 126.87 | 120.84 | 123.18 | 2 038 864 | 0 |
| 19.02.2025 | 128.83 | 128.84 | 124.45 | 127.61 | 1 554 501 | 0 |
| 18.02.2025 | 129.08 | 129.27 | 124.25 | 129.17 | 463 330 | 0 |
| 14.02.2025 | 126.17 | 128.57 | 123.94 | 128.35 | 1 592 340 | 0 |
| 13.02.2025 | 121.00 | 127.99 | 120.22 | 127.62 | 1 122 030 | 0 |
| 12.02.2025 | 118.98 | 122.48 | 116.75 | 120.50 | 842 213 | 0 |
| 11.02.2025 | 122.25 | 125.92 | 114.76 | 123.81 | 1 395 644 | 0 |
| 10.02.2025 | 121.45 | 123.34 | 119.14 | 119.67 | 710 324 | 0 |
| 07.02.2025 | 118.11 | 119.66 | 116.52 | 117.41 | 5 828 200 | 0 |
| 06.02.2025 | 121.92 | 122.73 | 116.90 | 118.64 | 490 805 | 0 |
| 05.02.2025 | 118.97 | 121.84 | 118.71 | 121.84 | 271 001 | 0 |
| 04.02.2025 | 116.50 | 120.47 | 116.46 | 119.35 | 366 244 | 0 |
| 03.02.2025 | 111.28 | 115.65 | 110.67 | 114.44 | 460 971 | 0 |
| 31.01.2025 | 119.48 | 121.89 | 116.55 | 116.72 | 392 852 | 0 |
| 30.01.2025 | 116.59 | 119.80 | 115.98 | 119.18 | 278 637 | 0 |
| 29.01.2025 | 116.88 | 118.22 | 114.78 | 116.73 | 600 086 | 0 |
| 28.01.2025 | 109.66 | 117.92 | 109.66 | 117.33 | 641 016 | 0 |
| 27.01.2025 | 104.36 | 108.33 | 102.67 | 107.52 | 300 400 | 0 |
| 24.01.2025 | 106.45 | 109.39 | 106.16 | 107.68 | 5 946 400 | 0 |
| 23.01.2025 | 105.76 | 106.44 | 105.06 | 105.98 | 215 025 | 0 |
| 22.01.2025 | 107.45 | 107.62 | 105.77 | 106.41 | 120 982 | 0 |
| 21.01.2025 | 104.00 | 106.79 | 103.84 | 106.58 | 237 676 | 0 |
| 17.01.2025 | 105.39 | 105.79 | 103.04 | 103.28 | 471 582 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
