18,320$
-0,92%
Echtzeit-Aktienkurs Shutterstock Inc.
Bid:
Ask:
Aktienkurse zur Shutterstock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 18,49 | 18,66 | 18,18 | 18,32 | -0,92% | 320.781,00 |
| 03.06.2025 | 18,13 | 18,95 | 17,96 | 18,49 | 2,55% | 288.937,00 |
| 02.06.2025 | 18,11 | 18,36 | 17,90 | 18,03 | -2,28% | 232.768,00 |
| 30.05.2025 | 18,19 | 18,66 | 18,08 | 18,45 | 1,04% | 424.427,00 |
| 29.05.2025 | 18,33 | 18,33 | 17,62 | 18,26 | 1,11% | 208.205,00 |
| 28.05.2025 | 18,45 | 18,45 | 18,06 | 18,06 | -1,53% | 162.938,00 |
| 27.05.2025 | 18,31 | 18,54 | 18,09 | 18,34 | 1,61% | 170.142,00 |
| 23.05.2025 | 18,14 | 18,27 | 17,83 | 18,05 | -2,70% | 158.667,00 |
| 22.05.2025 | 17,78 | 18,74 | 17,75 | 18,55 | 3,63% | 192.180,00 |
| 21.05.2025 | 18,01 | 18,24 | 17,64 | 17,90 | -1,92% | 166.637,00 |
| 20.05.2025 | 18,25 | 18,51 | 18,10 | 18,25 | -1,24% | 155.881,00 |
| 19.05.2025 | 18,15 | 18,49 | 18,07 | 18,48 | -0,96% | 197.289,00 |
| 16.05.2025 | 18,77 | 19,17 | 18,25 | 18,66 | -1,22% | 244.337,00 |
| 15.05.2025 | 19,32 | 19,33 | 18,63 | 18,89 | -2,12% | 154.004,00 |
| 14.05.2025 | 19,14 | 19,59 | 19,02 | 19,30 | -0,21% | 527.612,00 |
| 13.05.2025 | 19,97 | 20,05 | 18,57 | 19,34 | -2,37% | 314.390,00 |
| 12.05.2025 | 19,60 | 19,89 | 18,47 | 19,81 | 6,39% | 310.494,00 |
| 09.05.2025 | 18,68 | 18,80 | 18,44 | 18,62 | -0,75% | 217.286,00 |
| 08.05.2025 | 17,72 | 18,92 | 17,50 | 18,76 | 8,19% | 318.525,00 |
| 07.05.2025 | 17,58 | 17,94 | 17,03 | 17,34 | -1,14% | 247.890,00 |
| 06.05.2025 | 17,36 | 17,78 | 17,14 | 17,54 | 0,11% | 269.085,00 |
| 05.05.2025 | 16,60 | 17,58 | 16,51 | 17,52 | 4,53% | 279.924,00 |
| 02.05.2025 | 17,45 | 17,78 | 16,55 | 16,76 | 2,01% | 356.596,00 |
| 01.05.2025 | 16,27 | 16,60 | 16,15 | 16,43 | 2,94% | 266.938,00 |
| 30.04.2025 | 16,50 | 16,50 | 15,91 | 15,96 | -5,00% | 314.879,00 |
| 29.04.2025 | 17,07 | 17,08 | 16,49 | 16,80 | -0,71% | 264.997,00 |
| 28.04.2025 | 17,03 | 17,16 | 16,61 | 16,92 | -0,47% | 201.499,00 |
| 25.04.2025 | 16,81 | 17,05 | 16,48 | 17,00 | 0,65% | 196.227,00 |
| 24.04.2025 | 16,21 | 17,00 | 16,11 | 16,89 | 4,45% | 356.001,00 |
| 23.04.2025 | 16,97 | 17,16 | 16,05 | 16,17 | -0,98% | 516.145,00 |
| 22.04.2025 | 16,23 | 16,51 | 15,90 | 16,33 | 1,62% | 325.440,00 |
| 21.04.2025 | 15,25 | 16,10 | 14,87 | 16,07 | 4,96% | 529.532,00 |
| 17.04.2025 | 14,99 | 15,56 | 14,91 | 15,31 | 2,20% | 417.505,00 |
| 16.04.2025 | 15,43 | 15,43 | 14,78 | 14,98 | -2,03% | 279.118,00 |
| 15.04.2025 | 15,32 | 15,47 | 14,99 | 15,29 | 0,79% | 353.294,00 |
| 14.04.2025 | 15,91 | 15,98 | 15,11 | 15,17 | -2,32% | 417.216,00 |
| 11.04.2025 | 15,39 | 15,74 | 15,00 | 15,53 | 1,24% | 853.527,00 |
| 10.04.2025 | 16,03 | 16,23 | 14,99 | 15,34 | -7,98% | 499.605,00 |
| 09.04.2025 | 14,39 | 16,94 | 14,38 | 16,67 | 14,57% | 755.767,00 |
| 08.04.2025 | 16,09 | 16,14 | 14,36 | 14,55 | -5,83% | 810.984,00 |
| 07.04.2025 | 14,65 | 16,67 | 14,65 | 15,45 | -1,97% | 1.132.008,00 |
| 04.04.2025 | 15,74 | 16,02 | 14,35 | 15,76 | -3,43% | 830.532,00 |
| 03.04.2025 | 17,16 | 17,18 | 16,19 | 16,32 | -9,98% | 637.142,00 |
| 02.04.2025 | 18,41 | 18,60 | 18,09 | 18,13 | -2,53% | 306.199,00 |
| 01.04.2025 | 18,35 | 19,19 | 18,25 | 18,60 | -0,16% | 460.818,00 |
| 31.03.2025 | 17,50 | 18,82 | 17,17 | 18,63 | 4,72% | 764.221,00 |
| 28.03.2025 | 18,41 | 18,45 | 17,57 | 17,79 | -3,47% | 467.478,00 |
| 27.03.2025 | 18,46 | 18,57 | 18,10 | 18,43 | -0,59% | 584.298,00 |
| 26.03.2025 | 19,28 | 19,59 | 18,36 | 18,54 | -3,54% | 587.216,00 |
| 25.03.2025 | 19,74 | 19,74 | 19,09 | 19,22 | -2,49% | 424.284,00 |
| 24.03.2025 | 19,54 | 20,05 | 19,54 | 19,71 | 0,66% | 323.565,00 |
| 21.03.2025 | 19,25 | 19,66 | 19,21 | 19,58 | 0,31% | 704.416,00 |
| 20.03.2025 | 19,32 | 19,66 | 19,30 | 19,52 | -0,26% | 249.951,00 |
| 19.03.2025 | 19,47 | 19,95 | 19,29 | 19,57 | 1,29% | 503.914,00 |
| 18.03.2025 | 19,49 | 19,49 | 18,63 | 19,32 | -1,53% | 798.997,00 |
| 17.03.2025 | 19,59 | 19,80 | 18,95 | 19,62 | 0,36% | 399.220,00 |
| 14.03.2025 | 19,64 | 19,75 | 19,13 | 19,55 | 0,72% | 327.921,00 |
| 13.03.2025 | 19,77 | 19,95 | 19,26 | 19,41 | -1,87% | 367.151,00 |
| 12.03.2025 | 20,42 | 20,62 | 19,55 | 19,78 | -2,22% | 446.000,00 |
| 11.03.2025 | 20,43 | 20,69 | 20,03 | 20,23 | -0,98% | 576.699,00 |
| 10.03.2025 | 19,84 | 20,74 | 19,52 | 20,43 | 1,24% | 699.105,00 |
| 07.03.2025 | 19,92 | 20,22 | 19,59 | 20,18 | 0,85% | 506.902,00 |
| 06.03.2025 | 20,13 | 20,73 | 19,88 | 20,01 | -3,52% | 807.926,00 |
| 05.03.2025 | 20,87 | 20,95 | 20,38 | 20,74 | -0,58% | 535.938,00 |
| 04.03.2025 | 20,41 | 21,21 | 20,04 | 20,86 | 0,24% | 515.326,00 |
| 03.03.2025 | 21,85 | 21,86 | 20,81 | 20,81 | -3,16% | 551.528,00 |
| 28.02.2025 | 22,13 | 22,45 | 21,37 | 21,49 | -2,18% | 937.785,00 |
| 27.02.2025 | 22,71 | 22,90 | 21,81 | 21,97 | -3,60% | 810.253,00 |
| 26.02.2025 | 22,80 | 23,36 | 22,36 | 22,79 | -0,04% | 765.661,00 |
| 25.02.2025 | 24,56 | 24,56 | 22,41 | 22,80 | -6,86% | 782.235,00 |
| 24.02.2025 | 25,64 | 25,64 | 24,12 | 24,48 | -3,66% | 568.197,00 |
| 21.02.2025 | 26,81 | 26,84 | 25,13 | 25,41 | -3,42% | 525.656,00 |
| 20.02.2025 | 26,87 | 27,55 | 26,29 | 26,31 | -2,41% | 419.781,00 |
| 19.02.2025 | 27,47 | 27,71 | 26,64 | 26,96 | -3,51% | 646.953,00 |
| 18.02.2025 | 28,70 | 28,70 | 27,08 | 27,94 | -2,65% | 452.172,00 |
| 14.02.2025 | 29,63 | 29,96 | 28,67 | 28,70 | -2,58% | 211.190,00 |
| 13.02.2025 | 29,49 | 29,69 | 29,20 | 29,46 | -0,10% | 352.173,00 |
| 12.02.2025 | 29,26 | 29,81 | 29,22 | 29,49 | -1,54% | 254.080,00 |
| 11.02.2025 | 30,78 | 30,81 | 29,57 | 29,95 | -3,64% | 243.049,00 |
| 10.02.2025 | 31,88 | 32,00 | 30,85 | 31,08 | -1,55% | 297.811,00 |
| 07.02.2025 | 31,00 | 31,65 | 30,35 | 31,57 | 1,77% | 536.178,00 |
| 06.02.2025 | 30,15 | 31,70 | 30,10 | 31,02 | 3,23% | 536.231,00 |
| 05.02.2025 | 29,64 | 30,13 | 29,32 | 30,05 | 0,94% | 322.164,00 |
| 04.02.2025 | 29,25 | 29,98 | 29,09 | 29,77 | 1,40% | 258.117,00 |
| 03.02.2025 | 28,80 | 29,88 | 28,53 | 29,36 | -0,54% | 489.464,00 |
| 31.01.2025 | 28,60 | 29,58 | 28,45 | 29,52 | 2,64% | 556.807,00 |
| 30.01.2025 | 29,04 | 29,45 | 28,51 | 28,76 | -0,14% | 244.351,00 |
| 29.01.2025 | 28,99 | 29,14 | 28,36 | 28,80 | -2,11% | 286.075,00 |
| 28.01.2025 | 29,09 | 29,84 | 28,56 | 29,42 | 2,05% | 461.441,00 |
| 27.01.2025 | 29,00 | 29,80 | 28,24 | 28,83 | -1,47% | 527.493,00 |
| 24.01.2025 | 29,44 | 29,99 | 28,93 | 29,26 | -0,91% | 624.251,00 |
| 23.01.2025 | 30,11 | 30,53 | 29,20 | 29,53 | -3,15% | 630.136,00 |
| 22.01.2025 | 31,75 | 32,20 | 30,19 | 30,49 | -4,54% | 583.121,00 |
| 21.01.2025 | 31,13 | 32,02 | 30,59 | 31,94 | 3,17% | 616.735,00 |
| 17.01.2025 | 31,82 | 32,14 | 30,87 | 30,96 | -0,96% | 565.906,00 |
| 16.01.2025 | 31,24 | 31,68 | 30,65 | 31,26 | -0,57% | 728.530,00 |
| 15.01.2025 | 30,47 | 31,54 | 29,76 | 31,44 | 6,32% | 546.779,00 |
| 14.01.2025 | 28,63 | 29,86 | 27,30 | 29,57 | 3,18% | 1.053.664,00 |
| 13.01.2025 | 30,00 | 30,16 | 28,34 | 28,66 | -6,28% | 1.373.880,00 |
| 10.01.2025 | 30,40 | 30,97 | 29,86 | 30,58 | -0,29% | 911.423,00 |