4,751€
2,92%
Echtzeit-Aktienkurs Shutterstock Inc.
Bid:
Ask:
Aktienkurse zur Shutterstock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 5,03 | 5,03 | 4,60 | 4,62 | -11,66% | 1.353,00 |
| 29.07.2026 | 5,27 | 5,29 | 5,23 | 5,23 | -0,67% | 508,00 |
| 28.07.2026 | 5,31 | 5,31 | 5,26 | 5,26 | 1,15% | 870,00 |
| 27.07.2026 | 4,89 | 5,25 | 4,89 | 5,20 | 4,63% | 4.630,00 |
| 24.07.2026 | 5,01 | 5,05 | 4,97 | 4,97 | 1,51% | 1.055,00 |
| 23.07.2026 | 6,24 | 6,33 | 4,67 | 4,90 | -23,92% | 3.148,00 |
| 22.07.2026 | 6,45 | 6,45 | 6,43 | 6,44 | -0,46% | 1.374,00 |
| 21.07.2026 | 6,50 | 6,50 | 6,47 | 6,47 | -4,43% | 300,00 |
| 20.07.2026 | 6,50 | 6,77 | 6,45 | 6,77 | 4,08% | 370,00 |
| 17.07.2026 | 6,66 | 6,66 | 6,50 | 6,50 | -3,27% | 996,00 |
| 16.07.2026 | 6,86 | 6,91 | 6,72 | 6,72 | -0,15% | 488,00 |
| 15.07.2026 | 6,71 | 6,73 | 6,71 | 6,73 | 6,32% | 120,00 |
| 14.07.2026 | 7,09 | 7,09 | 6,33 | 6,33 | -10,85% | 4.052,00 |
| 13.07.2026 | 7,47 | 7,48 | 7,10 | 7,10 | -5,65% | 1.337,00 |
| 10.07.2026 | 7,69 | 7,70 | 7,46 | 7,53 | -3,46% | 587,00 |
| 09.07.2026 | 7,74 | 7,80 | 7,30 | 7,80 | 0,32% | 1.440,00 |
| 08.07.2026 | 7,54 | 7,90 | 7,51 | 7,77 | -0,83% | 3.996,00 |
| 07.07.2026 | 8,01 | 8,01 | 7,84 | 7,84 | -2,12% | 2.792,00 |
| 06.07.2026 | 8,66 | 8,66 | 8,01 | 8,01 | -7,35% | 521,00 |
| 02.07.2026 | 8,79 | 9,03 | 8,49 | 8,64 | -1,82% | 3.779,00 |
| 01.07.2026 | 9,50 | 9,50 | 8,45 | 8,80 | -28,63% | 3.301,00 |
| 30.06.2026 | 12,33 | 12,33 | 12,33 | 12,33 | -0,88% | 175,00 |
| 29.06.2026 | 12,52 | 12,62 | 12,23 | 12,44 | 0,16% | - |
| 26.06.2026 | 12,42 | 12,42 | 12,42 | 12,42 | -1,11% | 344,00 |
| 25.06.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -2,18% | 60,00 |
| 24.06.2026 | 12,84 | 12,84 | 12,56 | 12,84 | -5,97% | 900,00 |
| 23.06.2026 | 13,69 | 14,00 | 13,52 | 13,66 | -3,16% | - |
| 22.06.2026 | 12,11 | 14,10 | 11,73 | 14,10 | 23,04% | 1.812,00 |
| 19.06.2026 | 11,46 | 11,46 | 11,46 | 11,46 | 2,05% | 38,00 |
| 18.06.2026 | 11,23 | 11,23 | 11,23 | 11,23 | -3,11% | 250,00 |
| 17.06.2026 | 11,59 | 11,59 | 11,59 | 11,59 | 0,52% | 34,00 |
| 16.06.2026 | 11,84 | 11,84 | 11,53 | 11,53 | -6,64% | 189,00 |
| 15.06.2026 | 12,33 | 12,35 | 12,33 | 12,35 | -2,91% | 36,00 |
| 12.06.2026 | 12,49 | 12,72 | 12,49 | 12,72 | 7,89% | 2.701,00 |
| 11.06.2026 | 11,90 | 11,90 | 11,79 | 11,79 | 5,65% | 515,00 |
| 10.06.2026 | 11,24 | 11,24 | 11,15 | 11,16 | -2,36% | - |
| 09.06.2026 | 11,55 | 11,55 | 11,43 | 11,43 | 2,88% | 960,00 |
| 08.06.2026 | 11,27 | 11,27 | 11,11 | 11,11 | -2,20% | 208,00 |
| 04.06.2026 | 11,50 | 11,50 | 11,36 | 11,36 | -1,22% | 65,00 |
| 03.06.2026 | 11,78 | 11,78 | 11,50 | 11,50 | -2,29% | 2.347,00 |
| 02.06.2026 | 11,80 | 11,80 | 11,64 | 11,77 | -0,84% | 327,00 |
| 01.06.2026 | 12,73 | 12,73 | 11,87 | 11,87 | -6,54% | 150,00 |
| 29.05.2026 | 12,66 | 12,70 | 12,66 | 12,70 | -3,93% | 250,00 |
| 28.05.2026 | 13,70 | 13,70 | 13,09 | 13,22 | -6,90% | - |
| 27.05.2026 | 13,98 | 14,20 | 13,98 | 14,20 | -0,70% | 600,00 |
| 26.05.2026 | 14,31 | 14,35 | 14,12 | 14,30 | 1,06% | 4.293,00 |
| 25.05.2026 | 14,15 | 14,15 | 14,15 | 14,15 | 0,57% | 357,00 |
| 22.05.2026 | 14,07 | 14,07 | 14,07 | 14,07 | 6,23% | 14,00 |
| 21.05.2026 | 13,40 | 13,45 | 13,22 | 13,25 | 0,19% | - |
| 20.05.2026 | 13,24 | 13,46 | 13,22 | 13,22 | -3,36% | 517,00 |
| 19.05.2026 | 14,46 | 14,46 | 13,60 | 13,68 | -3,93% | 506,00 |
| 18.05.2026 | 14,24 | 14,24 | 14,24 | 14,24 | -0,52% | 35,00 |
| 15.05.2026 | 13,73 | 14,43 | 13,70 | 14,32 | 3,62% | - |
| 14.05.2026 | 13,86 | 14,06 | 13,70 | 13,82 | 0,29% | - |
| 13.05.2026 | 13,69 | 13,82 | 13,67 | 13,78 | 0,40% | - |
| 12.05.2026 | 14,01 | 14,01 | 13,72 | 13,72 | -2,97% | 89,00 |
| 11.05.2026 | 14,38 | 14,38 | 14,14 | 14,14 | -1,60% | 745,00 |
| 08.05.2026 | 14,59 | 14,59 | 14,37 | 14,37 | 2,50% | 57,00 |
| 07.05.2026 | 13,97 | 14,02 | 13,97 | 14,02 | 0,18% | 375,00 |
| 06.05.2026 | 13,89 | 14,22 | 13,77 | 14,00 | 1,05% | - |
| 05.05.2026 | 13,72 | 13,92 | 13,72 | 13,85 | -0,43% | 684,00 |
| 04.05.2026 | 14,11 | 14,11 | 13,91 | 13,91 | -0,64% | 658,00 |
| 30.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -4,18% | 20,00 |
| 29.04.2026 | 14,77 | 14,96 | 14,57 | 14,61 | -1,62% | - |
| 28.04.2026 | 15,06 | 15,18 | 14,81 | 14,85 | 0,54% | - |
| 27.04.2026 | 14,77 | 14,77 | 14,77 | 14,77 | -1,86% | 1,00 |
| 24.04.2026 | 15,37 | 15,37 | 15,05 | 15,05 | -2,34% | 35,00 |
| 23.04.2026 | 15,41 | 15,41 | 15,41 | 15,41 | -0,71% | 4,00 |
| 22.04.2026 | 15,52 | 15,52 | 15,52 | 15,52 | 0,65% | 150,00 |
| 21.04.2026 | 15,42 | 15,42 | 15,42 | 15,42 | 2,87% | 90,00 |
| 20.04.2026 | 14,95 | 15,16 | 14,93 | 14,99 | -0,17% | - |
| 17.04.2026 | 15,24 | 15,35 | 15,01 | 15,02 | -1,25% | - |
| 16.04.2026 | 15,10 | 15,24 | 14,98 | 15,21 | 1,30% | - |
| 15.04.2026 | 14,83 | 15,01 | 14,83 | 15,01 | 0,27% | 197,00 |
| 14.04.2026 | 14,97 | 14,97 | 14,97 | 14,97 | 2,18% | 286,00 |
| 13.04.2026 | 14,65 | 14,65 | 14,65 | 14,65 | 1,81% | 35,00 |
| 10.04.2026 | 14,69 | 14,69 | 14,39 | 14,39 | -1,24% | 1.399,00 |
| 09.04.2026 | 14,68 | 14,75 | 14,47 | 14,57 | -1,95% | - |
| 08.04.2026 | 14,86 | 14,86 | 14,86 | 14,86 | 1,02% | 20,00 |
| 07.04.2026 | 14,70 | 14,76 | 13,92 | 14,71 | 2,35% | - |
| 02.04.2026 | 14,16 | 14,47 | 14,05 | 14,37 | -0,95% | - |
| 01.04.2026 | 14,51 | 14,51 | 14,51 | 14,51 | 1,61% | 119,00 |
| 31.03.2026 | 14,28 | 14,28 | 14,28 | 14,28 | -0,17% | 100,00 |
| 30.03.2026 | 14,01 | 14,48 | 14,00 | 14,31 | 0,81% | - |
| 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 |