14,040€
-0,21%
Echtzeit-Aktienkurs Shutterstock Inc.
Bid:
Ask:
Aktienkurse zur Shutterstock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | -1,45% | 67,00 |
| 15.01.2026 | 16,06 | 16,48 | 16,06 | 16,41 | 0,94% | - |
| 14.01.2026 | 16,26 | 16,26 | 16,26 | 16,26 | 1,14% | 10,00 |
| 13.01.2026 | 16,26 | 16,30 | 16,04 | 16,08 | -1,17% | - |
| 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 |