24,245€
-4,43%
Echtzeit-Aktienkurs SHUTTERSTOCK
Bid:
Ask:
Aktienkurse zur SHUTTERSTOCK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 31,21 | 31,21 | 31,16 | 31,17 | -0,95% | 644,00 |
| 09.12.2024 | 30,86 | 31,47 | 30,40 | 31,47 | 4,90% | 65,00 |
| 06.12.2024 | 29,40 | 30,22 | 29,39 | 30,00 | 0,07% | 12.600,00 |
| 05.12.2024 | 31,20 | 31,20 | 29,98 | 29,98 | -6,31% | 11.629,00 |
| 04.12.2024 | 31,31 | 32,00 | 31,31 | 32,00 | 2,47% | 136,00 |
| 03.12.2024 | 31,21 | 31,23 | 30,98 | 31,23 | 0,32% | 4.704,00 |
| 02.12.2024 | 30,00 | 31,13 | 30,00 | 31,13 | 3,59% | 521,00 |
| 29.11.2024 | 30,13 | 30,13 | 29,71 | 30,05 | -0,46% | 131,00 |
| 28.11.2024 | 30,15 | 30,20 | 30,12 | 30,19 | 0,00% | - |
| 27.11.2024 | 29,96 | 30,20 | 29,96 | 30,19 | -0,23% | 2.200,00 |
| 26.11.2024 | 30,61 | 30,61 | 30,00 | 30,26 | -1,43% | 6.339,00 |
| 25.11.2024 | 29,74 | 30,95 | 29,74 | 30,70 | 5,75% | 10.094,00 |
| 22.11.2024 | 29,03 | 29,03 | 29,03 | 29,03 | 0,97% | 1,00 |
| 21.11.2024 | 28,64 | 28,75 | 28,53 | 28,75 | 3,16% | 67,00 |
| 20.11.2024 | 27,85 | 27,87 | 27,85 | 27,87 | -0,43% | 100,00 |
| 19.11.2024 | 27,58 | 27,99 | 27,58 | 27,99 | 0,25% | 135,00 |
| 18.11.2024 | 28,79 | 28,79 | 27,92 | 27,92 | -3,72% | 218,00 |
| 15.11.2024 | 29,28 | 29,71 | 29,00 | 29,00 | -2,36% | 355,00 |
| 14.11.2024 | 29,76 | 29,76 | 29,49 | 29,70 | -1,20% | 772,00 |
| 13.11.2024 | 29,36 | 30,06 | 29,36 | 30,06 | -0,23% | 386,00 |
| 12.11.2024 | 31,00 | 31,00 | 30,13 | 30,13 | -1,73% | 56,00 |
| 11.11.2024 | 30,75 | 30,90 | 30,66 | 30,66 | -1,38% | 227,00 |
| 08.11.2024 | 31,96 | 31,96 | 31,09 | 31,09 | -3,42% | 79,00 |
| 07.11.2024 | 32,41 | 32,41 | 31,96 | 32,19 | 0,59% | 168,00 |
| 06.11.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 8,00% | 170,00 |
| 05.11.2024 | 29,68 | 30,15 | 29,63 | 29,63 | -0,70% | 110,00 |
| 04.11.2024 | 29,24 | 29,84 | 29,24 | 29,84 | 0,27% | 817,00 |
| 01.11.2024 | 29,68 | 29,76 | 29,42 | 29,76 | 1,78% | 56,00 |
| 31.10.2024 | 30,14 | 30,14 | 29,22 | 29,24 | -3,72% | 48,00 |
| 30.10.2024 | 31,00 | 31,00 | 29,00 | 30,37 | 0,07% | 1.225,00 |
| 29.10.2024 | 28,20 | 31,22 | 28,02 | 30,35 | 11,13% | 992,00 |
| 28.10.2024 | 27,31 | 27,31 | 27,31 | 27,31 | -1,05% | 40,00 |
| 25.10.2024 | 27,39 | 27,60 | 27,39 | 27,60 | 2,00% | 26,00 |
| 24.10.2024 | 27,06 | 27,06 | 27,06 | 27,06 | -2,45% | 200,00 |
| 23.10.2024 | 27,74 | 27,74 | 27,74 | 27,74 | 1,50% | 7,00 |
| 22.10.2024 | 27,29 | 27,37 | 27,29 | 27,33 | -0,73% | 38,00 |
| 21.10.2024 | 28,14 | 28,14 | 27,53 | 27,53 | -1,54% | 177,00 |
| 18.10.2024 | 28,16 | 28,16 | 27,96 | 27,96 | -2,65% | 80,00 |
| 17.10.2024 | 28,72 | 28,72 | 28,72 | 28,72 | 0,00% | 30,00 |
| 16.10.2024 | 28,42 | 28,72 | 28,42 | 28,72 | 1,23% | 24,00 |
| 15.10.2024 | 28,46 | 28,46 | 28,37 | 28,37 | -0,32% | 86,00 |
| 14.10.2024 | 29,01 | 29,01 | 28,46 | 28,46 | -1,35% | 212,00 |
| 11.10.2024 | 28,11 | 28,85 | 28,11 | 28,85 | 0,49% | 182,00 |
| 10.10.2024 | 28,21 | 28,71 | 28,21 | 28,71 | 1,09% | 226,00 |
| 09.10.2024 | 28,56 | 28,56 | 28,17 | 28,40 | -0,53% | 204,00 |
| 08.10.2024 | 28,33 | 28,55 | 27,95 | 28,55 | 1,42% | 877,00 |
| 07.10.2024 | 29,94 | 29,94 | 28,15 | 28,15 | -6,17% | 41,00 |
| 04.10.2024 | 28,91 | 30,00 | 28,91 | 30,00 | 3,31% | 163,00 |
| 03.10.2024 | 29,00 | 29,04 | 28,70 | 29,04 | -0,21% | 273,00 |
| 02.10.2024 | 29,31 | 29,78 | 29,10 | 29,10 | -2,09% | 323,00 |
| 01.10.2024 | 31,24 | 32,02 | 29,72 | 29,72 | -6,39% | 526,00 |
| 30.09.2024 | 31,82 | 32,21 | 31,59 | 31,75 | -0,28% | - |