29,055€
0,09%
Echtzeit-Aktienkurs Shutterstock Inc.
Bid:
Ask:
Aktienkurse zur Shutterstock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 28,99 | 29,23 | 28,94 | 29,11 | 0,28% | 100,00 |
| 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% | - |
| 27.09.2024 | 32,07 | 32,07 | 31,82 | 31,84 | 0,44% | 115,00 |
| 26.09.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 0,35% | 39,00 |
| 25.09.2024 | 31,28 | 31,59 | 31,28 | 31,59 | 0,93% | 40,00 |
| 24.09.2024 | 31,27 | 31,30 | 31,27 | 31,30 | -2,19% | 85,00 |
| 23.09.2024 | 31,46 | 32,00 | 31,46 | 32,00 | 1,15% | 82,00 |
| 20.09.2024 | 32,27 | 32,60 | 31,43 | 31,64 | -1,79% | - |
| 19.09.2024 | 32,49 | 32,49 | 32,21 | 32,21 | 0,34% | 506,00 |
| 18.09.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 2,29% | 88,00 |
| 17.09.2024 | 30,12 | 31,38 | 30,12 | 31,38 | 3,39% | 70,00 |
| 16.09.2024 | 30,35 | 30,35 | 30,35 | 30,35 | 1,13% | 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 |