30,035€
0,08%
Echtzeit-Aktienkurs Shutterstock Inc.
Bid:
Ask:
Aktienkurse zur Shutterstock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 30,16 | 30,35 | 29,40 | 30,06 | 0,15% | 2,00 |
| 13.09.2024 | 30,15 | 30,15 | 30,01 | 30,01 | 1,73% | 125,00 |
| 12.09.2024 | 29,67 | 29,79 | 29,50 | 29,50 | -2,64% | 358,00 |
| 11.09.2024 | 30,30 | 30,30 | 30,30 | 30,30 | -1,88% | 200,00 |
| 10.09.2024 | 30,88 | 30,88 | 30,88 | 30,88 | -0,32% | 10,00 |
| 09.09.2024 | 30,98 | 30,98 | 30,98 | 30,98 | 0,62% | 10,00 |
| 06.09.2024 | 30,79 | 30,79 | 30,79 | 30,79 | -1,63% | 65,00 |
| 05.09.2024 | 30,70 | 31,30 | 30,70 | 31,30 | 1,03% | 238,00 |
| 04.09.2024 | 31,26 | 31,26 | 30,98 | 30,98 | -3,73% | 156,00 |
| 03.09.2024 | 32,18 | 32,18 | 32,18 | 32,18 | 0,09% | 1,00 |
| 02.09.2024 | 32,59 | 32,59 | 32,15 | 32,15 | 0,00% | 31,00 |
| 30.08.2024 | 32,15 | 32,15 | 32,15 | 32,15 | 0,88% | 310,00 |
| 29.08.2024 | 31,40 | 31,98 | 31,40 | 31,87 | 4,05% | 580,00 |
| 28.08.2024 | 30,63 | 30,63 | 30,63 | 30,63 | 0,39% | 30,00 |
| 27.08.2024 | 30,51 | 30,51 | 30,51 | 30,51 | -1,68% | 100,00 |
| 26.08.2024 | 31,13 | 31,25 | 30,71 | 31,03 | 0,68% | 1.455,00 |
| 23.08.2024 | 30,00 | 30,82 | 29,80 | 30,82 | 4,12% | 2.166,00 |
| 22.08.2024 | 30,77 | 30,77 | 29,60 | 29,60 | -4,52% | 725,00 |
| 21.08.2024 | 31,93 | 31,98 | 31,00 | 31,00 | -2,91% | 175,00 |
| 20.08.2024 | 32,36 | 32,40 | 31,79 | 31,93 | -1,54% | - |
| 19.08.2024 | 32,46 | 32,97 | 32,43 | 32,43 | -3,71% | 452,00 |
| 16.08.2024 | 33,68 | 33,68 | 33,68 | 33,68 | 1,48% | 75,00 |
| 15.08.2024 | 32,78 | 33,19 | 32,78 | 33,19 | 0,85% | 157,00 |
| 14.08.2024 | 32,91 | 32,91 | 32,91 | 32,91 | -0,03% | 1,00 |
| 13.08.2024 | 32,92 | 32,92 | 32,92 | 32,92 | -2,49% | 40,00 |
| 12.08.2024 | 33,76 | 33,76 | 33,76 | 33,76 | 0,97% | 50,00 |
| 09.08.2024 | 34,54 | 34,67 | 33,33 | 33,44 | -2,21% | - |
| 08.08.2024 | 33,16 | 34,19 | 33,16 | 34,19 | -4,97% | 450,00 |
| 07.08.2024 | 34,05 | 35,98 | 34,05 | 35,98 | 7,27% | 229,00 |
| 06.08.2024 | 31,20 | 33,54 | 31,00 | 33,54 | -2,56% | 1.380,00 |
| 05.08.2024 | 33,83 | 34,78 | 33,34 | 34,42 | -6,01% | 136,00 |
| 02.08.2024 | 35,23 | 36,62 | 35,23 | 36,62 | -11,07% | 125,00 |
| 01.08.2024 | 41,18 | 41,18 | 41,18 | 41,18 | -1,81% | 2,00 |
| 31.07.2024 | 40,99 | 41,94 | 40,99 | 41,94 | 4,72% | 81,00 |
| 30.07.2024 | 39,27 | 40,05 | 39,27 | 40,05 | 1,52% | 189,00 |
| 29.07.2024 | 39,45 | 39,45 | 39,45 | 39,45 | 0,25% | 150,00 |
| 26.07.2024 | 39,04 | 39,35 | 38,99 | 39,35 | 1,23% | 519,00 |
| 25.07.2024 | 36,71 | 38,87 | 36,71 | 38,87 | 4,04% | 98,00 |
| 24.07.2024 | 37,36 | 37,36 | 37,36 | 37,36 | -2,63% | 21,00 |
| 23.07.2024 | 38,02 | 38,37 | 38,02 | 38,37 | 3,09% | 207,00 |
| 22.07.2024 | 37,08 | 37,22 | 37,08 | 37,22 | -0,43% | 12,00 |
| 19.07.2024 | 37,41 | 37,41 | 37,38 | 37,38 | -1,10% | 385,00 |
| 18.07.2024 | 38,73 | 39,51 | 37,56 | 37,80 | -2,19% | - |
| 17.07.2024 | 38,04 | 38,64 | 38,04 | 38,64 | 1,85% | 167,00 |
| 16.07.2024 | 38,00 | 38,00 | 37,94 | 37,94 | 3,95% | 36,00 |
| 15.07.2024 | 35,95 | 36,50 | 35,95 | 36,50 | 2,73% | 44,00 |
| 12.07.2024 | 35,47 | 35,53 | 35,47 | 35,53 | 0,14% | 89,00 |
| 11.07.2024 | 35,33 | 35,48 | 35,28 | 35,48 | 5,19% | 157,00 |
| 10.07.2024 | 33,73 | 33,73 | 33,73 | 33,73 | 3,34% | 100,00 |
| 09.07.2024 | 32,18 | 32,64 | 32,18 | 32,64 | 1,37% | 81,00 |
| 08.07.2024 | 32,54 | 32,54 | 32,10 | 32,20 | -1,53% | 27,00 |
| 05.07.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -1,74% | 40,00 |
| 04.07.2024 | 33,05 | 33,28 | 32,85 | 33,28 | 0,85% | 475,00 |
| 03.07.2024 | 33,01 | 33,01 | 33,00 | 33,00 | -2,94% | 207,00 |
| 02.07.2024 | 34,51 | 34,51 | 34,00 | 34,00 | -1,73% | 122,00 |
| 01.07.2024 | 36,31 | 36,33 | 34,60 | 34,60 | -4,25% | 213,00 |
| 28.06.2024 | 35,79 | 36,25 | 35,32 | 36,14 | 1,28% | - |
| 27.06.2024 | 35,68 | 35,68 | 35,68 | 35,68 | 1,28% | 28,00 |
| 26.06.2024 | 35,06 | 35,23 | 35,06 | 35,23 | 0,95% | 67,00 |
| 25.06.2024 | 35,02 | 35,02 | 34,90 | 34,90 | -2,40% | 166,00 |
| 24.06.2024 | 35,24 | 35,76 | 35,24 | 35,76 | -1,92% | 38,00 |
| 21.06.2024 | 36,50 | 36,50 | 36,46 | 36,46 | -2,77% | 42,00 |
| 20.06.2024 | 36,98 | 37,98 | 36,98 | 37,50 | 1,68% | 647,00 |
| 19.06.2024 | 36,95 | 36,95 | 36,88 | 36,88 | -1,23% | 42,00 |
| 18.06.2024 | 37,34 | 37,34 | 37,34 | 37,34 | -0,51% | 25,00 |
| 17.06.2024 | 38,18 | 38,18 | 37,53 | 37,53 | 0,32% | 5,00 |
| 14.06.2024 | 37,07 | 37,41 | 37,07 | 37,41 | -0,24% | 19,00 |
| 13.06.2024 | 36,65 | 37,67 | 36,54 | 37,50 | -0,45% | 545,00 |
| 12.06.2024 | 36,62 | 37,67 | 36,28 | 37,67 | 5,08% | 590,00 |
| 11.06.2024 | 35,75 | 35,85 | 35,75 | 35,85 | -0,39% | 40,00 |
| 10.06.2024 | 35,37 | 36,12 | 34,73 | 35,99 | -1,72% | - |
| 07.06.2024 | 36,03 | 36,62 | 35,97 | 36,62 | 1,92% | 89,00 |
| 06.06.2024 | 35,55 | 35,93 | 35,55 | 35,93 | -0,11% | 13,00 |
| 05.06.2024 | 35,48 | 36,02 | 35,30 | 35,97 | 2,30% | - |
| 04.06.2024 | 35,90 | 36,32 | 35,16 | 35,16 | -6,24% | 214,00 |
| 03.06.2024 | 37,74 | 37,74 | 37,19 | 37,50 | -0,21% | 67,00 |
| 31.05.2024 | 37,58 | 37,58 | 37,58 | 37,58 | 5,47% | 45,00 |
| 30.05.2024 | 34,88 | 35,80 | 34,41 | 35,63 | 1,08% | 248,00 |
| 29.05.2024 | 34,27 | 35,74 | 33,77 | 35,25 | 3,19% | - |
| 28.05.2024 | 34,07 | 34,16 | 34,07 | 34,16 | -1,01% | 75,00 |
| 27.05.2024 | 34,51 | 34,51 | 34,51 | 34,51 | -0,26% | 60,00 |
| 24.05.2024 | 35,15 | 35,15 | 34,60 | 34,60 | -1,34% | 273,00 |
| 23.05.2024 | 36,43 | 36,45 | 35,00 | 35,07 | -5,22% | 672,00 |
| 22.05.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,03% | 150,00 |
| 21.05.2024 | 38,15 | 38,20 | 37,35 | 37,39 | -2,13% | - |
| 20.05.2024 | 38,50 | 38,50 | 38,20 | 38,20 | -1,42% | 95,00 |
| 17.05.2024 | 38,42 | 38,75 | 38,42 | 38,75 | -1,35% | 40,00 |
| 16.05.2024 | 39,14 | 39,28 | 39,14 | 39,28 | -1,41% | 154,00 |
| 15.05.2024 | 39,82 | 39,84 | 39,82 | 39,84 | 0,20% | 36,00 |
| 14.05.2024 | 38,98 | 39,76 | 38,98 | 39,76 | 2,74% | 1.322,00 |
| 13.05.2024 | 38,70 | 38,70 | 38,70 | 38,70 | 3,92% | 30,00 |
| 10.05.2024 | 37,16 | 37,24 | 37,16 | 37,24 | 2,73% | 410,00 |
| 09.05.2024 | 35,70 | 36,25 | 35,70 | 36,25 | 0,47% | 9,00 |
| 08.05.2024 | 36,30 | 36,31 | 35,87 | 36,08 | -3,56% | 132,00 |
| 07.05.2024 | 37,41 | 37,41 | 37,41 | 37,41 | 0,73% | 7,00 |
| 06.05.2024 | 36,70 | 37,14 | 36,56 | 37,14 | 2,00% | 150,00 |
| 03.05.2024 | 39,44 | 39,44 | 36,41 | 36,41 | -6,64% | 432,00 |
| 02.05.2024 | 39,84 | 42,05 | 37,78 | 39,00 | -2,72% | 308,00 |
| 30.04.2024 | 40,08 | 40,49 | 39,57 | 40,09 | -0,22% | - |
| 29.04.2024 | 39,32 | 40,18 | 39,32 | 40,18 | 1,49% | 50,00 |