16,148€
-3,77%
Echtzeit-Aktienkurs Shutterstock Inc.
Bid:
Ask:
Aktienkurse zur Shutterstock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 16,62 | 16,76 | 15,88 | 16,51 | -1,61% | 915,00 |
| 31.07.2025 | 17,39 | 17,39 | 16,78 | 16,78 | -6,41% | 983,00 |
| 30.07.2025 | 17,51 | 17,93 | 17,50 | 17,93 | -2,55% | 3.691,00 |
| 29.07.2025 | 17,24 | 18,40 | 17,24 | 18,40 | 5,26% | 2.871,00 |
| 28.07.2025 | 17,30 | 17,48 | 17,28 | 17,48 | 2,97% | 548,00 |
| 25.07.2025 | 17,03 | 17,03 | 16,75 | 16,98 | -3,00% | 219,00 |
| 24.07.2025 | 17,70 | 17,70 | 17,50 | 17,50 | 3,55% | 204,00 |
| 23.07.2025 | 16,60 | 16,90 | 16,60 | 16,90 | 3,30% | 1.881,00 |
| 22.07.2025 | 15,60 | 16,36 | 15,60 | 16,36 | 4,20% | 822,00 |
| 21.07.2025 | 15,75 | 15,81 | 15,70 | 15,70 | -1,88% | 209,00 |
| 18.07.2025 | 16,07 | 16,07 | 16,00 | 16,00 | -0,09% | 515,00 |
| 17.07.2025 | 15,96 | 16,03 | 15,96 | 16,02 | 3,32% | 95,00 |
| 16.07.2025 | 15,54 | 15,54 | 15,50 | 15,50 | -3,25% | 165,00 |
| 15.07.2025 | 16,25 | 16,25 | 16,02 | 16,02 | -2,88% | 92,00 |
| 14.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,05% | 4,00 |
| 11.07.2025 | 16,67 | 16,67 | 16,67 | 16,67 | -2,78% | 125,00 |
| 10.07.2025 | 16,83 | 17,43 | 16,83 | 17,15 | 1,28% | - |
| 09.07.2025 | 16,87 | 17,09 | 16,59 | 16,93 | 3,04% | - |
| 08.07.2025 | 16,43 | 16,43 | 16,43 | 16,43 | -1,59% | 1,00 |
| 07.07.2025 | 17,02 | 17,02 | 16,70 | 16,70 | -0,27% | 68,00 |
| 04.07.2025 | 17,16 | 17,16 | 16,74 | 16,74 | -0,15% | 413,00 |
| 03.07.2025 | 16,91 | 16,91 | 16,77 | 16,77 | -1,09% | 15,00 |
| 02.07.2025 | 17,07 | 17,22 | 16,95 | 16,95 | 1,65% | 318,00 |
| 01.07.2025 | 16,20 | 16,68 | 16,20 | 16,68 | 4,87% | 83,00 |
| 30.06.2025 | 16,22 | 16,22 | 15,90 | 15,90 | -0,41% | 390,00 |
| 27.06.2025 | 15,81 | 16,05 | 15,81 | 15,97 | -0,09% | 99,00 |
| 26.06.2025 | 15,98 | 15,98 | 15,98 | 15,98 | -2,56% | 12,00 |
| 25.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 2,15% | 128,00 |
| 24.06.2025 | 16,18 | 16,18 | 16,06 | 16,06 | 2,10% | 4,00 |
| 23.06.2025 | 16,32 | 16,32 | 15,73 | 15,73 | -1,96% | 98,00 |
| 20.06.2025 | 16,29 | 16,29 | 16,04 | 16,04 | -2,60% | 66,00 |
| 19.06.2025 | 16,63 | 16,63 | 16,47 | 16,47 | -1,57% | - |
| 18.06.2025 | 16,24 | 16,73 | 16,24 | 16,73 | 6,56% | 393,00 |
| 17.06.2025 | 15,72 | 15,72 | 15,70 | 15,70 | 2,28% | 52,00 |
| 16.06.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -1,92% | 2,00 |
| 13.06.2025 | 15,71 | 15,89 | 15,56 | 15,65 | -5,67% | 182,00 |
| 12.06.2025 | 16,59 | 16,59 | 16,59 | 16,59 | -3,49% | 100,00 |
| 11.06.2025 | 18,11 | 18,11 | 17,19 | 17,19 | 11,41% | 554,00 |
| 10.06.2025 | 15,43 | 15,43 | 15,43 | 15,43 | -0,71% | 1,00 |
| 09.06.2025 | 15,54 | 15,54 | 15,54 | 15,54 | 0,19% | 20,00 |
| 06.06.2025 | 15,65 | 15,65 | 15,51 | 15,51 | -0,83% | 140,00 |
| 05.06.2025 | 15,65 | 15,80 | 15,64 | 15,64 | -2,86% | 1.725,00 |
| 04.06.2025 | 16,13 | 16,47 | 16,10 | 16,10 | -2,16% | 965,00 |
| 03.06.2025 | 15,58 | 16,48 | 15,58 | 16,46 | 4,24% | 108,00 |
| 02.06.2025 | 16,29 | 16,29 | 15,79 | 15,79 | -2,95% | 484,00 |
| 30.05.2025 | 16,27 | 16,27 | 16,18 | 16,27 | 3,73% | 459,00 |
| 29.05.2025 | 16,33 | 16,33 | 15,68 | 15,68 | -2,03% | 751,00 |
| 28.05.2025 | 16,19 | 16,28 | 16,00 | 16,01 | -0,82% | - |
| 27.05.2025 | 16,02 | 16,33 | 15,96 | 16,14 | 0,02% | - |
| 26.05.2025 | 15,89 | 16,14 | 15,89 | 16,14 | -0,83% | 71,00 |
| 23.05.2025 | 16,52 | 16,52 | 16,27 | 16,27 | 2,07% | 132,00 |
| 22.05.2025 | 15,94 | 15,94 | 15,94 | 15,94 | 2,05% | 30,00 |
| 21.05.2025 | 16,17 | 16,17 | 15,62 | 15,62 | -3,49% | 163,00 |
| 20.05.2025 | 16,19 | 16,19 | 16,19 | 16,19 | 0,03% | 60,00 |
| 19.05.2025 | 16,39 | 16,39 | 16,18 | 16,18 | -1,19% | 148,00 |
| 16.05.2025 | 16,98 | 16,98 | 16,38 | 16,38 | -3,68% | 226,00 |
| 15.05.2025 | 17,26 | 17,33 | 17,00 | 17,00 | -2,19% | 310,00 |
| 14.05.2025 | 17,40 | 17,40 | 17,38 | 17,38 | -2,74% | 170,00 |
| 13.05.2025 | 17,67 | 17,87 | 17,67 | 17,87 | 4,96% | 210,00 |
| 12.05.2025 | 16,89 | 17,03 | 16,66 | 17,03 | 2,47% | 148,00 |
| 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% | - |