16,553€
7,83%
Echtzeit-Aktienkurs SHUTTERSTOCK
Bid:
Ask:
Aktienkurse zur SHUTTERSTOCK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 16,55 | 16,62 | 16,55 | 16,62 | 8,24% | 66,00 |
| 08.05.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -2,01% | 1,00 |
| 07.05.2025 | 15,64 | 15,67 | 15,64 | 15,67 | 1,79% | 41,00 |
| 06.05.2025 | 15,57 | 15,57 | 15,39 | 15,39 | 4,02% | 164,00 |
| 05.05.2025 | 14,81 | 14,81 | 14,80 | 14,80 | -2,21% | 206,00 |
| 02.05.2025 | 14,59 | 15,58 | 14,57 | 15,13 | 6,93% | 239,00 |
| 30.04.2025 | 14,90 | 14,90 | 14,12 | 14,15 | -5,41% | 420,00 |
| 29.04.2025 | 14,96 | 14,96 | 14,96 | 14,96 | -0,76% | 100,00 |
| 28.04.2025 | 15,08 | 15,08 | 15,08 | 15,08 | 1,45% | 150,00 |
| 25.04.2025 | 14,86 | 14,86 | 14,86 | 14,86 | 0,00% | 34,00 |
| 24.04.2025 | 14,04 | 14,86 | 14,04 | 14,86 | 2,87% | 667,00 |
| 23.04.2025 | 14,60 | 14,60 | 14,45 | 14,45 | 3,59% | 76,00 |
| 22.04.2025 | 14,00 | 14,20 | 13,95 | 13,95 | 4,22% | 1.552,00 |
| 17.04.2025 | 13,23 | 13,38 | 13,23 | 13,38 | 1,58% | 2,00 |
| 16.04.2025 | 13,35 | 13,52 | 12,97 | 13,17 | -1,95% | - |
| 15.04.2025 | 13,50 | 13,50 | 13,44 | 13,44 | -3,35% | 139,00 |
| 14.04.2025 | 13,95 | 14,01 | 13,90 | 13,90 | 1,72% | 2.660,00 |
| 11.04.2025 | 13,72 | 13,91 | 13,21 | 13,67 | -0,51% | - |
| 10.04.2025 | 15,19 | 15,23 | 13,43 | 13,74 | 0,73% | - |
| 09.04.2025 | 13,54 | 13,64 | 13,54 | 13,64 | 3,85% | 128,00 |
| 08.04.2025 | 14,32 | 14,67 | 13,13 | 13,13 | -12,14% | - |
| 07.04.2025 | 13,82 | 14,95 | 13,82 | 14,95 | 6,98% | 36,00 |
| 04.04.2025 | 14,60 | 14,60 | 13,83 | 13,97 | -6,74% | 225,00 |
| 03.04.2025 | 16,14 | 16,14 | 14,85 | 14,98 | -12,40% | 247,00 |
| 02.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,20% | 1,00 |
| 01.04.2025 | 17,29 | 17,49 | 17,29 | 17,49 | 4,70% | 458,00 |
| 31.03.2025 | 16,53 | 16,70 | 16,53 | 16,70 | -0,89% | 151,00 |
| 28.03.2025 | 16,85 | 16,85 | 16,85 | 16,85 | -0,59% | 150,00 |
| 27.03.2025 | 17,08 | 17,08 | 16,94 | 16,95 | -1,51% | 51,00 |
| 26.03.2025 | 17,50 | 17,50 | 17,21 | 17,21 | -2,96% | 284,00 |
| 25.03.2025 | 18,46 | 18,46 | 17,74 | 17,74 | -3,27% | 140,00 |
| 24.03.2025 | 18,38 | 18,55 | 18,02 | 18,34 | 1,97% | 154,00 |
| 21.03.2025 | 18,13 | 18,13 | 17,98 | 17,98 | 0,76% | 289,00 |
| 20.03.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -1,30% | 1,00 |
| 19.03.2025 | 17,52 | 18,08 | 17,51 | 18,08 | 5,02% | 663,00 |
| 18.03.2025 | 18,13 | 18,13 | 17,22 | 17,22 | -3,04% | 453,00 |
| 17.03.2025 | 18,06 | 18,06 | 17,76 | 17,76 | -0,08% | 76,00 |
| 14.03.2025 | 17,94 | 17,94 | 17,77 | 17,77 | 0,03% | 4,00 |
| 13.03.2025 | 18,40 | 18,40 | 17,77 | 17,77 | -2,40% | 371,00 |
| 12.03.2025 | 18,60 | 18,89 | 17,95 | 18,20 | -3,00% | - |
| 11.03.2025 | 18,96 | 18,96 | 18,77 | 18,77 | 1,96% | 484,00 |
| 10.03.2025 | 18,49 | 18,49 | 18,34 | 18,41 | -0,11% | 702,00 |
| 07.03.2025 | 18,75 | 18,75 | 18,43 | 18,43 | -2,92% | 98,00 |
| 06.03.2025 | 19,09 | 19,09 | 18,71 | 18,98 | -1,22% | 198,00 |
| 05.03.2025 | 19,75 | 19,75 | 19,10 | 19,22 | -2,95% | 905,00 |
| 04.03.2025 | 19,71 | 19,80 | 19,43 | 19,80 | -0,68% | 259,00 |
| 03.03.2025 | 20,50 | 20,81 | 19,94 | 19,94 | -5,07% | 1.314,00 |
| 28.02.2025 | 21,05 | 21,05 | 21,00 | 21,00 | -0,24% | 58,00 |
| 27.02.2025 | 21,95 | 21,95 | 21,05 | 21,05 | -4,92% | 335,00 |
| 26.02.2025 | 21,93 | 22,14 | 21,61 | 22,14 | 1,79% | 226,00 |
| 25.02.2025 | 23,21 | 23,22 | 21,38 | 21,75 | -6,25% | 1.435,00 |
| 24.02.2025 | 24,68 | 24,82 | 23,20 | 23,20 | -4,05% | 753,00 |
| 21.02.2025 | 25,01 | 25,47 | 24,10 | 24,18 | -4,69% | 224,00 |
| 20.02.2025 | 25,65 | 26,00 | 25,37 | 25,37 | -2,12% | 118,00 |
| 19.02.2025 | 26,66 | 26,66 | 25,92 | 25,92 | -1,44% | 491,00 |
| 18.02.2025 | 27,71 | 27,71 | 26,30 | 26,30 | -4,29% | 242,00 |
| 17.02.2025 | 27,02 | 27,48 | 27,02 | 27,48 | -0,72% | 231,00 |
| 14.02.2025 | 28,06 | 28,06 | 27,68 | 27,68 | -1,55% | 216,00 |
| 13.02.2025 | 28,32 | 28,52 | 28,03 | 28,12 | -0,72% | - |
| 12.02.2025 | 29,03 | 29,03 | 28,32 | 28,32 | -1,12% | 240,00 |
| 11.02.2025 | 29,43 | 29,43 | 28,64 | 28,64 | -6,77% | 87,00 |
| 10.02.2025 | 30,44 | 30,72 | 30,44 | 30,72 | 0,92% | 65,00 |
| 07.02.2025 | 30,06 | 30,44 | 29,63 | 30,44 | 0,03% | 614,00 |
| 06.02.2025 | 29,99 | 30,43 | 29,99 | 30,43 | 6,18% | 227,00 |
| 05.02.2025 | 28,66 | 28,66 | 28,66 | 28,66 | -0,02% | 33,00 |
| 04.02.2025 | 28,47 | 28,87 | 28,04 | 28,67 | -0,09% | - |
| 03.02.2025 | 28,68 | 28,69 | 28,66 | 28,69 | 3,46% | 39,00 |
| 31.01.2025 | 27,73 | 27,73 | 27,73 | 27,73 | 0,47% | 50,00 |
| 30.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,18% | 80,00 |
| 29.01.2025 | 27,98 | 27,98 | 27,65 | 27,65 | 0,55% | 120,00 |
| 28.01.2025 | 27,44 | 27,50 | 27,44 | 27,50 | 1,85% | 180,00 |
| 27.01.2025 | 27,61 | 27,80 | 27,00 | 27,00 | -4,46% | 297,00 |
| 24.01.2025 | 27,97 | 28,35 | 27,97 | 28,26 | -4,33% | 476,00 |
| 23.01.2025 | 29,53 | 29,54 | 29,11 | 29,54 | 0,14% | 49,00 |
| 22.01.2025 | 30,68 | 30,68 | 29,50 | 29,50 | -2,06% | 130,00 |
| 21.01.2025 | 30,21 | 30,21 | 30,12 | 30,12 | -0,46% | 304,00 |
| 20.01.2025 | 30,26 | 30,26 | 30,26 | 30,26 | 0,70% | 10,00 |
| 17.01.2025 | 30,42 | 31,20 | 30,05 | 30,05 | 0,13% | - |
| 16.01.2025 | 30,01 | 30,01 | 30,01 | 30,01 | -0,89% | 30,00 |
| 15.01.2025 | 28,92 | 30,28 | 28,90 | 30,28 | 5,36% | 1.139,00 |
| 14.01.2025 | 27,02 | 28,74 | 26,71 | 28,74 | 2,53% | 77,00 |
| 13.01.2025 | 29,68 | 29,69 | 28,03 | 28,03 | -6,32% | 326,00 |
| 10.01.2025 | 30,06 | 30,06 | 29,10 | 29,92 | -0,17% | 815,00 |
| 09.01.2025 | 29,94 | 29,97 | 29,94 | 29,97 | -0,37% | 67,00 |
| 08.01.2025 | 33,15 | 33,16 | 29,73 | 30,08 | -9,75% | 1.888,00 |
| 07.01.2025 | 29,07 | 39,01 | 29,07 | 33,33 | 14,58% | 2.939,00 |
| 06.01.2025 | 30,29 | 31,10 | 28,70 | 29,09 | -4,28% | 466,00 |
| 03.01.2025 | 28,19 | 30,39 | 28,03 | 30,39 | 3,54% | 83,00 |
| 02.01.2025 | 29,55 | 29,55 | 29,28 | 29,35 | 0,76% | 157,00 |
| 30.12.2024 | 28,71 | 29,13 | 28,71 | 29,13 | 1,32% | 117,00 |
| 27.12.2024 | 29,38 | 29,38 | 28,31 | 28,75 | 0,07% | 192,00 |
| 23.12.2024 | 29,18 | 29,18 | 28,73 | 28,73 | 1,52% | 13,00 |
| 20.12.2024 | 28,51 | 28,51 | 28,29 | 28,30 | -0,70% | 600,00 |
| 19.12.2024 | 29,23 | 29,23 | 28,50 | 28,50 | -1,83% | 136,00 |
| 18.12.2024 | 29,97 | 30,54 | 28,96 | 29,03 | -2,81% | 519,00 |
| 17.12.2024 | 30,07 | 30,07 | 29,87 | 29,87 | -3,52% | 126,00 |
| 16.12.2024 | 30,96 | 30,96 | 30,96 | 30,96 | 2,48% | 1,00 |
| 13.12.2024 | 30,00 | 30,21 | 30,00 | 30,21 | -1,27% | 42,00 |
| 12.12.2024 | 30,50 | 30,60 | 30,50 | 30,60 | -1,26% | 781,00 |
| 11.12.2024 | 30,79 | 31,09 | 30,79 | 30,99 | -0,58% | 240,00 |