13,975€
-1,90%
Echtzeit-Aktienkurs Shutterstock Inc.
Bid:
Ask:
Aktienkurse zur Shutterstock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 14,26 | 14,36 | 14,18 | 14,19 | -0,46% | - |
| 26.03.2026 | 14,20 | 14,56 | 14,13 | 14,26 | 1,60% | - |
| 25.03.2026 | 14,38 | 14,38 | 14,03 | 14,03 | -1,35% | 80,00 |
| 24.03.2026 | 14,47 | 14,52 | 14,19 | 14,22 | -3,46% | - |
| 23.03.2026 | 14,33 | 14,74 | 14,28 | 14,73 | 0,32% | - |
| 20.03.2026 | 14,69 | 14,69 | 14,68 | 14,69 | 0,91% | - |
| 19.03.2026 | 14,64 | 14,83 | 14,26 | 14,55 | -1,00% | - |
| 18.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -0,71% | 20,00 |
| 17.03.2026 | 14,09 | 15,29 | 14,08 | 14,81 | 5,75% | - |
| 16.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,99% | 250,00 |
| 13.03.2026 | 14,15 | 14,29 | 13,81 | 13,86 | -1,96% | - |
| 12.03.2026 | 14,14 | 14,14 | 14,14 | 14,14 | 2,24% | 100,00 |
| 11.03.2026 | 13,87 | 13,99 | 13,70 | 13,83 | 1,28% | - |
| 10.03.2026 | 14,19 | 14,19 | 13,66 | 13,66 | -5,63% | 1.557,00 |
| 09.03.2026 | 14,89 | 14,89 | 14,47 | 14,47 | -2,82% | 35,00 |
| 06.03.2026 | 15,00 | 15,00 | 14,89 | 14,89 | 1,57% | 51,00 |
| 05.03.2026 | 14,82 | 14,82 | 14,66 | 14,66 | -1,81% | 1.457,00 |
| 04.03.2026 | 14,47 | 14,93 | 14,47 | 14,93 | 6,34% | 445,00 |
| 03.03.2026 | 14,04 | 14,04 | 14,04 | 14,04 | -0,28% | 500,00 |
| 02.03.2026 | 14,31 | 14,34 | 14,08 | 14,08 | 1,99% | 2.265,00 |
| 27.02.2026 | 14,35 | 14,38 | 13,74 | 13,81 | -4,10% | - |
| 26.02.2026 | 13,31 | 14,50 | 13,31 | 14,40 | 6,43% | 493,00 |
| 25.02.2026 | 13,53 | 13,53 | 13,53 | 13,53 | 0,71% | 10,00 |
| 24.02.2026 | 13,43 | 13,43 | 13,43 | 13,43 | 1,44% | 2.594,00 |
| 23.02.2026 | 13,59 | 15,50 | 13,24 | 13,24 | -2,75% | 5.912,00 |
| 20.02.2026 | 13,28 | 13,62 | 13,28 | 13,62 | 3,10% | 425,00 |
| 19.02.2026 | 12,87 | 13,21 | 12,87 | 13,21 | 3,16% | 307,00 |
| 18.02.2026 | 13,11 | 13,24 | 12,60 | 12,80 | 3,23% | 3.013,00 |
| 17.02.2026 | 14,73 | 14,83 | 12,40 | 12,40 | -15,76% | 3.309,00 |
| 16.02.2026 | 14,72 | 14,72 | 14,72 | 14,72 | 0,44% | 54,00 |
| 13.02.2026 | 14,75 | 14,91 | 14,65 | 14,66 | -1,87% | - |
| 12.02.2026 | 14,94 | 14,94 | 14,94 | 14,94 | -0,40% | 75,00 |
| 11.02.2026 | 15,25 | 15,25 | 15,00 | 15,00 | -6,37% | 1.198,00 |
| 10.02.2026 | 15,30 | 16,24 | 15,30 | 16,02 | 4,23% | - |
| 09.02.2026 | 15,30 | 15,37 | 15,30 | 15,37 | -2,97% | 550,00 |
| 06.02.2026 | 15,19 | 15,86 | 15,19 | 15,84 | 3,80% | - |
| 05.02.2026 | 16,32 | 16,32 | 15,26 | 15,26 | -4,24% | 450,00 |
| 04.02.2026 | 15,77 | 16,10 | 15,37 | 15,93 | -2,63% | - |
| 03.02.2026 | 17,10 | 17,10 | 16,36 | 16,36 | -5,68% | 583,00 |
| 02.02.2026 | 17,15 | 17,35 | 17,15 | 17,35 | 3,61% | 220,00 |
| 30.01.2026 | 16,60 | 16,75 | 16,56 | 16,74 | 3,65% | 1.235,00 |
| 29.01.2026 | 16,36 | 16,36 | 16,15 | 16,15 | -1,82% | 112,00 |
| 28.01.2026 | 16,79 | 16,79 | 16,45 | 16,45 | 1,11% | 405,00 |
| 27.01.2026 | 16,27 | 16,27 | 16,27 | 16,27 | -1,12% | 150,00 |
| 26.01.2026 | 16,46 | 16,46 | 16,46 | 16,46 | -0,99% | 88,00 |
| 23.01.2026 | 16,62 | 16,62 | 16,62 | 16,62 | 2,91% | 50,00 |
| 22.01.2026 | 16,15 | 16,15 | 16,15 | 16,15 | 4,50% | 22,00 |
| 21.01.2026 | 15,46 | 15,46 | 15,46 | 15,46 | -0,55% | 75,00 |
| 20.01.2026 | 15,54 | 15,54 | 15,54 | 15,54 | -1,61% | 50,00 |
| 19.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -2,35% | 314,00 |
| 16.01.2026 | 16,53 | 16,53 | 16,18 | 16,18 | -0,52% | 67,00 |
| 14.01.2026 | 16,26 | 16,26 | 16,26 | 16,26 | -0,05% | 10,00 |
| 12.01.2026 | 16,66 | 16,66 | 16,16 | 16,27 | -0,75% | - |
| 09.01.2026 | 16,13 | 16,39 | 16,13 | 16,39 | 1,38% | 424,00 |
| 08.01.2026 | 16,04 | 16,19 | 16,03 | 16,17 | 0,20% | - |
| 07.01.2026 | 16,06 | 16,14 | 16,06 | 16,14 | 1,29% | 85,00 |
| 06.01.2026 | 15,93 | 15,93 | 15,93 | 15,93 | -1,15% | 30,00 |
| 05.01.2026 | 16,12 | 16,12 | 16,12 | 16,12 | -0,19% | 190,00 |
| 02.01.2026 | 16,15 | 16,15 | 16,15 | 16,15 | 3,29% | 200,00 |
| 30.12.2025 | 15,40 | 15,69 | 15,40 | 15,63 | 1,76% | 223,00 |
| 29.12.2025 | 15,65 | 15,65 | 15,34 | 15,36 | -3,00% | 116,00 |
| 23.12.2025 | 16,18 | 16,18 | 15,69 | 15,84 | -1,37% | 445,00 |
| 22.12.2025 | 15,71 | 16,10 | 15,68 | 16,06 | 0,47% | 685,00 |
| 19.12.2025 | 15,84 | 15,98 | 15,84 | 15,98 | -1,24% | 369,00 |
| 18.12.2025 | 16,47 | 16,47 | 16,18 | 16,18 | 0,19% | 272,00 |
| 17.12.2025 | 16,43 | 16,72 | 16,10 | 16,15 | 0,65% | - |
| 16.12.2025 | 16,08 | 16,09 | 16,05 | 16,05 | -1,56% | 370,00 |
| 15.12.2025 | 16,02 | 16,30 | 16,02 | 16,30 | 1,21% | 200,00 |
| 12.12.2025 | 16,40 | 16,40 | 16,00 | 16,11 | -0,77% | 177,00 |
| 11.12.2025 | 16,23 | 16,23 | 16,23 | 16,23 | -1,04% | 1.050,00 |
| 10.12.2025 | 15,53 | 16,48 | 15,51 | 16,40 | 4,56% | - |
| 09.12.2025 | 15,70 | 15,95 | 15,69 | 15,69 | -3,58% | 665,00 |
| 08.12.2025 | 16,31 | 16,55 | 16,15 | 16,27 | -2,47% | - |
| 05.12.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 2,05% | 10,00 |
| 04.12.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -3,57% | 306,00 |
| 03.12.2025 | 16,95 | 16,95 | 16,95 | 16,95 | 1,41% | 145,00 |
| 02.12.2025 | 16,94 | 16,94 | 16,72 | 16,72 | -3,44% | 64,00 |
| 01.12.2025 | 17,85 | 17,85 | 17,31 | 17,31 | -4,23% | 65,00 |
| 28.11.2025 | 18,08 | 18,08 | 18,08 | 18,08 | -0,08% | 54,00 |
| 26.11.2025 | 18,23 | 18,23 | 18,09 | 18,09 | -1,07% | 255,00 |
| 25.11.2025 | 17,54 | 18,50 | 17,50 | 18,29 | 3,22% | - |
| 24.11.2025 | 17,91 | 18,03 | 17,63 | 17,72 | -1,05% | - |
| 21.11.2025 | 17,14 | 18,08 | 17,09 | 17,90 | 4,46% | - |
| 20.11.2025 | 17,61 | 17,84 | 17,14 | 17,14 | -2,45% | - |
| 19.11.2025 | 17,38 | 17,72 | 17,37 | 17,57 | -0,90% | - |
| 18.11.2025 | 17,81 | 18,24 | 17,61 | 17,73 | -2,17% | - |
| 17.11.2025 | 18,66 | 18,66 | 18,12 | 18,12 | -0,36% | 25,00 |
| 14.11.2025 | 18,19 | 18,19 | 18,19 | 18,19 | -0,60% | 55,00 |
| 13.11.2025 | 19,21 | 19,21 | 18,30 | 18,30 | -3,71% | 115,00 |
| 12.11.2025 | 19,14 | 19,42 | 19,00 | 19,00 | 0,05% | 62,00 |
| 11.11.2025 | 19,29 | 19,29 | 18,99 | 18,99 | -0,86% | 32,00 |
| 10.11.2025 | 18,71 | 19,16 | 18,71 | 19,16 | 2,68% | 444,00 |
| 07.11.2025 | 19,21 | 19,21 | 18,59 | 18,66 | -4,82% | 287,00 |
| 06.11.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,15% | 51,00 |
| 05.11.2025 | 18,76 | 20,03 | 18,76 | 20,03 | 6,37% | 13.021,00 |
| 04.11.2025 | 19,63 | 19,63 | 18,83 | 18,83 | -4,27% | 84,00 |
| 03.11.2025 | 21,84 | 21,84 | 19,23 | 19,67 | -8,34% | 592,00 |
| 31.10.2025 | 21,47 | 27,31 | 21,41 | 21,46 | 1,80% | 689,00 |
| 30.10.2025 | 21,75 | 22,00 | 21,08 | 21,08 | -2,99% | 68,00 |
| 29.10.2025 | 21,77 | 21,82 | 21,73 | 21,73 | 1,78% | 52,00 |