13,987€
-0,14%
Echtzeit-Aktienkurs SHUTTERSTOCK
Bid:
Ask:
Aktienkurse zur SHUTTERSTOCK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,81 | 14,09 | 13,63 | 13,97 | 1,26% | 2.016,00 |
| 04.05.2026 | 14,24 | 14,47 | 13,79 | 13,80 | 0,25% | - |
| 30.04.2026 | 14,22 | 14,40 | 13,71 | 13,76 | -3,99% | 192,00 |
| 29.04.2026 | 14,78 | 14,96 | 14,33 | 14,33 | -2,97% | 500,00 |
| 28.04.2026 | 15,05 | 15,19 | 14,77 | 14,77 | -1,80% | 2.400,00 |
| 27.04.2026 | 14,88 | 15,14 | 14,84 | 15,04 | 0,76% | - |
| 24.04.2026 | 15,28 | 15,40 | 14,92 | 14,93 | -2,19% | - |
| 23.04.2026 | 15,49 | 15,61 | 15,21 | 15,26 | -2,15% | 38,00 |
| 22.04.2026 | 15,40 | 15,60 | 15,29 | 15,60 | 1,57% | 540,00 |
| 21.04.2026 | 15,02 | 15,68 | 15,01 | 15,36 | 2,50% | 15,00 |
| 20.04.2026 | 14,96 | 15,14 | 14,90 | 14,98 | -0,40% | - |
| 17.04.2026 | 15,23 | 15,36 | 15,00 | 15,04 | -1,08% | 240,00 |
| 16.04.2026 | 15,11 | 15,24 | 14,98 | 15,21 | 0,76% | - |
| 15.04.2026 | 14,92 | 15,40 | 14,91 | 15,09 | 1,00% | 450,00 |
| 14.04.2026 | 14,89 | 15,23 | 14,65 | 14,94 | 0,42% | 850,00 |
| 13.04.2026 | 14,18 | 14,90 | 14,15 | 14,88 | 4,22% | - |
| 10.04.2026 | 14,58 | 14,76 | 14,27 | 14,28 | -2,23% | 56,00 |
| 09.04.2026 | 14,66 | 14,69 | 14,42 | 14,60 | -0,53% | - |
| 08.04.2026 | 14,75 | 14,93 | 14,56 | 14,68 | 0,83% | - |
| 07.04.2026 | 14,74 | 14,78 | 14,01 | 14,56 | 1,36% | 4.110,00 |
| 02.04.2026 | 14,11 | 14,55 | 13,99 | 14,37 | 0,58% | - |
| 01.04.2026 | 14,39 | 14,60 | 14,07 | 14,28 | -0,54% | - |
| 31.03.2026 | 14,36 | 14,55 | 14,20 | 14,36 | 0,72% | - |
| 30.03.2026 | 13,99 | 14,48 | 13,99 | 14,26 | 2,21% | 575,00 |
| 27.03.2026 | 14,27 | 14,36 | 13,88 | 13,95 | -2,30% | 1.973,00 |
| 26.03.2026 | 14,20 | 14,57 | 14,12 | 14,28 | 0,20% | 1.050,00 |
| 25.03.2026 | 14,23 | 14,54 | 13,96 | 14,25 | -0,38% | 599,00 |
| 24.03.2026 | 14,48 | 14,53 | 14,16 | 14,30 | -1,26% | - |
| 23.03.2026 | 14,35 | 14,80 | 14,18 | 14,49 | 0,70% | 16,00 |
| 20.03.2026 | 14,68 | 15,03 | 14,28 | 14,39 | -2,32% | 44,00 |
| 19.03.2026 | 14,63 | 14,83 | 14,25 | 14,73 | 1,11% | 400,00 |
| 18.03.2026 | 14,75 | 14,88 | 14,51 | 14,57 | -0,36% | - |
| 17.03.2026 | 14,07 | 15,29 | 14,06 | 14,62 | 3,75% | 828,00 |
| 16.03.2026 | 14,17 | 14,25 | 14,00 | 14,09 | 0,56% | 136,00 |
| 13.03.2026 | 14,14 | 14,30 | 13,79 | 14,01 | -1,15% | 540,00 |
| 12.03.2026 | 13,97 | 14,27 | 13,82 | 14,18 | 0,86% | 1.218,00 |
| 11.03.2026 | 13,90 | 14,12 | 13,69 | 14,05 | 0,96% | 540,00 |
| 10.03.2026 | 14,37 | 14,53 | 13,58 | 13,92 | -3,25% | 468,00 |
| 09.03.2026 | 14,86 | 15,03 | 14,26 | 14,39 | -4,56% | - |
| 06.03.2026 | 15,01 | 15,28 | 14,39 | 15,08 | 0,75% | 56,00 |
| 05.03.2026 | 14,72 | 15,17 | 14,62 | 14,96 | -0,53% | - |
| 04.03.2026 | 14,28 | 15,15 | 14,25 | 15,04 | 4,86% | 777,00 |
| 03.03.2026 | 13,96 | 14,40 | 13,80 | 14,35 | 1,82% | - |
| 02.03.2026 | 14,03 | 14,48 | 13,90 | 14,09 | -0,71% | 60,00 |
| 27.02.2026 | 14,39 | 14,42 | 13,74 | 14,19 | -1,43% | 1.257,00 |
| 26.02.2026 | 13,39 | 14,55 | 13,32 | 14,40 | 6,96% | 431,00 |
| 25.02.2026 | 13,39 | 13,63 | 13,26 | 13,46 | 0,45% | 527,00 |
| 24.02.2026 | 13,26 | 14,23 | 13,15 | 13,40 | 1,40% | - |
| 23.02.2026 | 13,47 | 15,87 | 13,18 | 13,22 | -3,15% | 1.132,00 |
| 20.02.2026 | 13,20 | 13,89 | 13,10 | 13,65 | 3,72% | - |
| 19.02.2026 | 12,81 | 13,34 | 12,57 | 13,16 | 2,91% | - |
| 18.02.2026 | 13,00 | 13,17 | 12,55 | 12,79 | -0,41% | 1.080,00 |
| 17.02.2026 | 14,51 | 14,70 | 12,13 | 12,84 | -11,83% | 3.128,00 |
| 16.02.2026 | 14,59 | 14,64 | 14,53 | 14,56 | 0,29% | 1.378,00 |
| 13.02.2026 | 14,75 | 14,91 | 14,51 | 14,52 | -1,81% | 980,00 |
| 12.02.2026 | 15,06 | 15,15 | 14,65 | 14,79 | -1,49% | 727,00 |
| 11.02.2026 | 15,73 | 16,01 | 14,96 | 15,01 | -4,67% | 437,00 |
| 10.02.2026 | 15,28 | 16,25 | 15,26 | 15,74 | 3,08% | - |
| 09.02.2026 | 15,76 | 15,80 | 14,99 | 15,27 | -3,30% | 525,00 |
| 06.02.2026 | 15,16 | 15,92 | 15,16 | 15,80 | 4,27% | 356,00 |
| 05.02.2026 | 16,19 | 16,43 | 14,94 | 15,15 | -6,75% | 400,00 |
| 04.02.2026 | 15,70 | 16,27 | 15,37 | 16,25 | 3,19% | 3.350,00 |
| 03.02.2026 | 16,98 | 17,13 | 15,59 | 15,74 | -7,20% | - |
| 02.02.2026 | 16,41 | 17,53 | 16,41 | 16,97 | 1,37% | - |
| 30.01.2026 | 16,47 | 16,87 | 16,37 | 16,74 | 1,24% | - |
| 29.01.2026 | 16,30 | 16,68 | 16,15 | 16,53 | 1,22% | 75,00 |
| 28.01.2026 | 16,69 | 16,79 | 16,11 | 16,33 | -1,64% | 1.200,00 |
| 27.01.2026 | 16,22 | 16,72 | 16,05 | 16,60 | 2,90% | 90,00 |
| 26.01.2026 | 16,32 | 16,46 | 16,08 | 16,14 | -1,24% | - |
| 23.01.2026 | 16,47 | 16,70 | 16,12 | 16,34 | -0,32% | 5.400,00 |
| 22.01.2026 | 16,21 | 16,43 | 15,89 | 16,39 | 0,69% | - |
| 21.01.2026 | 15,45 | 16,36 | 15,34 | 16,28 | 5,67% | 198,00 |
| 20.01.2026 | 15,71 | 15,71 | 15,33 | 15,41 | -3,25% | 800,00 |
| 19.01.2026 | 15,71 | 15,93 | 15,67 | 15,92 | 0,35% | - |
| 16.01.2026 | 16,38 | 16,43 | 15,85 | 15,87 | -3,07% | 619,00 |
| 15.01.2026 | 16,13 | 16,43 | 16,06 | 16,37 | 1,77% | 1.599,00 |
| 14.01.2026 | 16,05 | 16,33 | 15,97 | 16,09 | 0,17% | 61,00 |
| 13.01.2026 | 16,31 | 16,44 | 16,04 | 16,06 | -1,39% | 883,00 |
| 12.01.2026 | 16,63 | 16,70 | 16,14 | 16,29 | -3,00% | 1.515,00 |
| 09.01.2026 | 16,26 | 16,81 | 16,10 | 16,79 | 3,20% | 420,00 |
| 08.01.2026 | 16,09 | 16,41 | 16,00 | 16,27 | 0,86% | - |
| 07.01.2026 | 16,50 | 16,59 | 15,86 | 16,13 | -2,36% | 368,00 |
| 06.01.2026 | 16,07 | 16,54 | 15,98 | 16,52 | 2,82% | 1.482,00 |
| 05.01.2026 | 15,98 | 16,47 | 15,98 | 16,07 | 0,92% | 2.752,00 |
| 02.01.2026 | 16,30 | 16,49 | 15,91 | 15,92 | 2,08% | 896,00 |
| 30.12.2025 | 15,50 | 15,75 | 15,49 | 15,59 | 0,58% | - |
| 29.12.2025 | 15,50 | 15,66 | 15,35 | 15,50 | -1,16% | 495,00 |
| 23.12.2025 | 16,04 | 16,08 | 15,55 | 15,69 | -2,38% | 2.397,00 |
| 22.12.2025 | 15,65 | 16,26 | 15,61 | 16,07 | 2,76% | 18,00 |
| 19.12.2025 | 16,08 | 16,19 | 15,54 | 15,64 | -2,68% | 170,00 |
| 18.12.2025 | 15,96 | 16,42 | 15,95 | 16,07 | 0,58% | - |
| 17.12.2025 | 16,50 | 16,72 | 15,85 | 15,97 | -2,59% | 228,00 |
| 16.12.2025 | 15,92 | 16,53 | 15,85 | 16,40 | 2,38% | 58,00 |
| 15.12.2025 | 16,04 | 16,37 | 15,83 | 16,02 | 0,13% | 56,00 |
| 12.12.2025 | 16,24 | 16,35 | 15,99 | 16,00 | -1,73% | - |
| 11.12.2025 | 16,29 | 16,64 | 16,11 | 16,28 | -0,97% | - |
| 10.12.2025 | 15,53 | 16,48 | 15,44 | 16,44 | 5,83% | - |
| 09.12.2025 | 16,22 | 16,32 | 15,50 | 15,53 | -4,27% | 506,00 |
| 08.12.2025 | 16,36 | 16,54 | 16,14 | 16,23 | -0,76% | 936,00 |
| 05.12.2025 | 16,43 | 16,69 | 16,27 | 16,35 | -0,47% | - |