16,080$
-2,13%
Echtzeit-Aktienkurs Shutterstock Inc.
Bid:
Ask:
Aktienkurse zur Shutterstock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 16,27 | 16,36 | 16,00 | 16,08 | -2,13% | 139.752,00 |
| 26.03.2026 | 16,53 | 16,88 | 16,28 | 16,43 | -0,36% | 153.955,00 |
| 25.03.2026 | 16,66 | 16,83 | 16,15 | 16,49 | 0,18% | 128.573,00 |
| 24.03.2026 | 16,50 | 16,71 | 16,38 | 16,46 | -1,85% | 113.647,00 |
| 23.03.2026 | 16,66 | 17,01 | 16,46 | 16,77 | 0,66% | 212.697,00 |
| 20.03.2026 | 16,98 | 17,37 | 16,50 | 16,66 | -2,17% | 498.199,00 |
| 19.03.2026 | 16,81 | 17,05 | 16,45 | 17,03 | 1,49% | 262.347,00 |
| 18.03.2026 | 16,77 | 17,13 | 16,66 | 16,78 | -0,65% | 395.310,00 |
| 17.03.2026 | 16,57 | 17,62 | 16,23 | 16,89 | 4,00% | 325.952,00 |
| 16.03.2026 | 16,11 | 16,42 | 16,11 | 16,24 | 1,25% | 199.542,00 |
| 13.03.2026 | 16,20 | 16,40 | 15,75 | 16,04 | -1,41% | 243.706,00 |
| 12.03.2026 | 16,04 | 16,46 | 15,93 | 16,27 | -0,25% | 253.444,00 |
| 11.03.2026 | 16,12 | 16,34 | 15,86 | 16,31 | 1,12% | 331.964,00 |
| 10.03.2026 | 16,86 | 16,87 | 15,76 | 16,13 | -3,82% | 347.336,00 |
| 09.03.2026 | 16,90 | 17,46 | 16,51 | 16,77 | -4,28% | 460.352,00 |
| 06.03.2026 | 17,39 | 17,75 | 16,66 | 17,52 | 0,57% | 381.803,00 |
| 05.03.2026 | 17,01 | 17,57 | 16,90 | 17,42 | -0,34% | 465.000,00 |
| 04.03.2026 | 16,76 | 17,64 | 16,57 | 17,48 | 4,61% | 418.281,00 |
| 03.03.2026 | 16,25 | 16,74 | 16,09 | 16,71 | 1,52% | 263.098,00 |
| 02.03.2026 | 16,41 | 16,96 | 16,15 | 16,46 | -2,02% | 384.216,00 |
| 27.02.2026 | 16,52 | 16,90 | 16,21 | 16,80 | -1,29% | 448.628,00 |
| 26.02.2026 | 15,96 | 17,19 | 15,91 | 17,02 | 7,25% | 556.490,00 |
| 25.02.2026 | 16,00 | 16,09 | 15,60 | 15,87 | 0,51% | 399.729,00 |
| 24.02.2026 | 15,70 | 16,77 | 15,70 | 15,79 | -1,62% | 695.959,00 |
| 20.02.2026 | 15,61 | 16,49 | 15,52 | 16,05 | 3,62% | 706.563,00 |
| 19.02.2026 | 14,73 | 15,69 | 14,73 | 15,49 | 2,86% | 378.904,00 |
| 18.02.2026 | 15,40 | 15,48 | 14,79 | 15,06 | -0,99% | 380.758,00 |
| 17.02.2026 | 17,17 | 17,29 | 14,36 | 15,21 | -11,93% | 1.045.957,00 |
| 13.02.2026 | 17,50 | 17,69 | 17,22 | 17,27 | -1,31% | 230.334,00 |
| 12.02.2026 | 17,92 | 17,99 | 17,41 | 17,50 | -1,52% | 318.341,00 |
| 11.02.2026 | 18,67 | 18,71 | 17,76 | 17,77 | -5,07% | 399.678,00 |
| 10.02.2026 | 18,38 | 19,34 | 18,38 | 18,72 | 2,74% | 267.241,00 |
| 09.02.2026 | 18,26 | 18,42 | 17,83 | 18,22 | -2,46% | 205.003,00 |
| 06.02.2026 | 18,11 | 18,89 | 18,05 | 18,68 | 4,12% | 377.897,00 |
| 05.02.2026 | 19,10 | 19,46 | 17,63 | 17,94 | -6,02% | 427.661,00 |
| 04.02.2026 | 18,47 | 19,15 | 18,14 | 19,09 | 2,69% | 573.945,00 |
| 03.02.2026 | 20,00 | 20,20 | 18,41 | 18,59 | -7,19% | 330.409,00 |
| 02.02.2026 | 19,57 | 20,69 | 19,55 | 20,03 | 0,91% | 229.756,00 |
| 30.01.2026 | 19,79 | 20,03 | 19,50 | 19,85 | 0,25% | 288.925,00 |
| 29.01.2026 | 19,58 | 19,92 | 19,26 | 19,80 | 1,90% | 200.618,00 |
| 28.01.2026 | 19,78 | 20,00 | 19,25 | 19,43 | -2,80% | 188.118,00 |
| 27.01.2026 | 19,26 | 20,03 | 19,00 | 19,99 | 4,17% | 204.976,00 |
| 26.01.2026 | 19,47 | 19,51 | 19,12 | 19,19 | -0,57% | 110.194,00 |
| 22.01.2026 | 18,78 | 19,31 | 18,62 | 19,30 | 1,63% | 241.280,00 |
| 21.01.2026 | 18,11 | 19,11 | 18,11 | 18,99 | 5,38% | 267.045,00 |
| 20.01.2026 | 18,10 | 18,47 | 17,95 | 18,02 | -2,07% | 234.102,00 |
| 16.01.2026 | 18,82 | 19,00 | 18,40 | 18,40 | -3,26% | 202.668,00 |
| 15.01.2026 | 18,70 | 19,09 | 18,65 | 19,02 | 1,60% | 145.514,00 |
| 14.01.2026 | 18,88 | 19,06 | 18,60 | 18,72 | 0,16% | 153.046,00 |
| 13.01.2026 | 19,14 | 19,28 | 18,66 | 18,69 | -1,53% | 167.184,00 |
| 12.01.2026 | 19,45 | 19,45 | 18,81 | 18,98 | -2,87% | 199.507,00 |
| 09.01.2026 | 19,00 | 19,55 | 18,72 | 19,54 | 3,22% | 179.941,00 |
| 08.01.2026 | 18,75 | 19,16 | 18,60 | 18,93 | 0,75% | 162.668,00 |
| 07.01.2026 | 19,29 | 19,40 | 18,56 | 18,79 | -2,64% | 171.783,00 |
| 06.01.2026 | 18,82 | 19,34 | 18,67 | 19,30 | 2,50% | 120.786,00 |
| 05.01.2026 | 18,86 | 19,27 | 18,67 | 18,83 | 0,75% | 187.199,00 |
| 02.01.2026 | 19,18 | 19,30 | 18,64 | 18,69 | -2,15% | 149.123,00 |
| 31.12.2025 | 18,85 | 19,24 | 18,65 | 19,10 | 1,33% | 148.108,00 |
| 30.12.2025 | 18,27 | 19,15 | 18,26 | 18,85 | 3,23% | 142.953,00 |
| 29.12.2025 | 18,40 | 18,41 | 18,04 | 18,26 | -0,05% | 224.937,00 |
| 26.12.2025 | 18,42 | 18,50 | 18,18 | 18,27 | 0,44% | 202.126,00 |
| 24.12.2025 | 18,55 | 18,59 | 18,18 | 18,19 | -1,68% | 102.891,00 |
| 23.12.2025 | 18,78 | 18,80 | 18,33 | 18,50 | -2,22% | 230.468,00 |
| 22.12.2025 | 18,61 | 19,16 | 18,38 | 18,92 | 3,44% | 284.794,00 |
| 19.12.2025 | 18,86 | 18,96 | 18,22 | 18,29 | -3,02% | 535.788,00 |
| 18.12.2025 | 19,07 | 19,29 | 18,75 | 18,86 | 0,91% | 412.944,00 |
| 17.12.2025 | 19,23 | 19,65 | 18,60 | 18,69 | -2,81% | 393.308,00 |
| 16.12.2025 | 18,88 | 19,44 | 18,70 | 19,23 | 2,18% | 298.268,00 |
| 15.12.2025 | 19,00 | 19,21 | 18,56 | 18,82 | 0,21% | 312.097,00 |
| 12.12.2025 | 19,05 | 19,22 | 18,75 | 18,78 | -1,42% | 162.873,00 |
| 11.12.2025 | 18,96 | 19,58 | 18,81 | 19,05 | -0,63% | 530.148,00 |
| 10.12.2025 | 18,24 | 19,30 | 17,92 | 19,17 | 6,03% | 497.254,00 |
| 09.12.2025 | 18,86 | 18,86 | 18,01 | 18,08 | -4,14% | 341.149,00 |
| 08.12.2025 | 19,11 | 19,20 | 18,76 | 18,86 | -0,79% | 256.997,00 |
| 05.12.2025 | 19,00 | 19,41 | 18,81 | 19,01 | -0,52% | 140.781,00 |
| 04.12.2025 | 19,37 | 19,48 | 18,97 | 19,11 | -2,50% | 173.237,00 |
| 03.12.2025 | 20,02 | 20,08 | 19,30 | 19,60 | -0,61% | 250.156,00 |
| 02.12.2025 | 20,05 | 20,08 | 19,33 | 19,72 | -1,65% | 229.199,00 |
| 01.12.2025 | 20,78 | 21,09 | 19,85 | 20,05 | -3,70% | 167.776,00 |
| 28.11.2025 | 20,73 | 21,30 | 20,67 | 20,82 | 0,34% | 60.914,00 |
| 26.11.2025 | 21,21 | 21,68 | 20,71 | 20,75 | -2,12% | 254.345,00 |
| 25.11.2025 | 20,41 | 21,50 | 20,41 | 21,20 | 4,74% | 170.036,00 |
| 24.11.2025 | 20,50 | 20,92 | 20,24 | 20,24 | 2,64% | 194.716,00 |
| 20.11.2025 | 20,22 | 20,60 | 19,72 | 19,72 | -2,09% | 146.581,00 |
| 19.11.2025 | 20,22 | 20,57 | 20,01 | 20,14 | 0,05% | 141.878,00 |
| 18.11.2025 | 20,70 | 21,06 | 20,10 | 20,13 | -3,03% | 202.351,00 |
| 17.11.2025 | 21,05 | 21,64 | 20,75 | 20,76 | -1,14% | 121.216,00 |
| 13.11.2025 | 21,92 | 22,18 | 20,89 | 21,00 | -4,68% | 135.565,00 |
| 12.11.2025 | 22,41 | 22,70 | 22,03 | 22,03 | -1,21% | 198.043,00 |
| 11.11.2025 | 22,37 | 22,49 | 21,92 | 22,30 | 0,68% | 152.141,00 |
| 10.11.2025 | 22,00 | 22,32 | 21,71 | 22,15 | 3,31% | 206.543,00 |
| 07.11.2025 | 21,77 | 22,02 | 21,36 | 21,44 | -2,41% | 211.708,00 |
| 06.11.2025 | 22,89 | 23,25 | 21,70 | 21,97 | -4,06% | 303.809,00 |
| 05.11.2025 | 22,62 | 23,44 | 22,19 | 22,90 | 5,53% | 244.080,00 |
| 04.11.2025 | 22,06 | 22,33 | 21,34 | 21,70 | -4,07% | 260.586,00 |
| 03.11.2025 | 23,71 | 23,82 | 21,30 | 22,62 | -9,63% | 705.546,00 |
| 31.10.2025 | 28,28 | 29,50 | 24,46 | 25,03 | 2,04% | 1.266.717,00 |
| 30.10.2025 | 25,26 | 25,26 | 24,23 | 24,53 | -2,11% | 195.783,00 |
| 29.10.2025 | 25,10 | 25,91 | 24,83 | 25,06 | 0,28% | 310.845,00 |
| 28.10.2025 | 25,40 | 25,82 | 24,72 | 24,99 | -1,42% | 194.064,00 |