13,220$
2,32%
Echtzeit-Aktienkurs Shutterstock Inc.
Bid:
Ask:
Aktienkurse zur Shutterstock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 12,88 | 13,41 | 12,69 | 13,22 | 2,32% | 559.332,00 |
| 17.06.2026 | 13,49 | 13,72 | 12,83 | 12,92 | -4,65% | 385.197,00 |
| 16.06.2026 | 13,77 | 13,90 | 13,29 | 13,55 | -0,51% | 386.660,00 |
| 15.06.2026 | 14,35 | 14,35 | 13,61 | 13,62 | -4,69% | 303.127,00 |
| 12.06.2026 | 14,63 | 14,90 | 14,27 | 14,29 | -1,24% | 286.217,00 |
| 11.06.2026 | 13,70 | 14,53 | 13,44 | 14,47 | 5,62% | 423.557,00 |
| 10.06.2026 | 12,90 | 13,86 | 12,79 | 13,70 | 5,30% | 466.815,00 |
| 09.06.2026 | 13,22 | 13,35 | 12,94 | 13,01 | -1,59% | 255.285,00 |
| 08.06.2026 | 12,86 | 13,25 | 12,78 | 13,22 | 2,01% | 295.651,00 |
| 05.06.2026 | 13,45 | 13,48 | 12,85 | 12,96 | -1,74% | 393.144,00 |
| 04.06.2026 | 13,45 | 13,70 | 13,04 | 13,19 | -2,58% | 479.297,00 |
| 03.06.2026 | 13,70 | 14,11 | 13,17 | 13,54 | -1,17% | 758.220,00 |
| 02.06.2026 | 13,68 | 14,21 | 13,45 | 13,70 | 0,00% | 962.579,00 |
| 01.06.2026 | 14,90 | 15,02 | 13,40 | 13,70 | -7,99% | 4.913.350,00 |
| 29.05.2026 | 15,67 | 15,69 | 14,72 | 14,89 | -4,18% | 826.751,00 |
| 28.05.2026 | 15,85 | 15,95 | 15,24 | 15,54 | -2,26% | 650.974,00 |
| 27.05.2026 | 16,00 | 16,63 | 15,83 | 15,90 | -1,49% | 176.027,00 |
| 26.05.2026 | 16,30 | 16,62 | 16,01 | 16,14 | -0,49% | 196.318,00 |
| 22.05.2026 | 16,26 | 16,70 | 16,12 | 16,22 | -0,37% | 229.199,00 |
| 21.05.2026 | 15,42 | 16,29 | 15,28 | 16,28 | 4,49% | 265.526,00 |
| 20.05.2026 | 15,50 | 15,60 | 15,05 | 15,58 | 0,71% | 380.084,00 |
| 19.05.2026 | 16,50 | 16,92 | 15,42 | 15,47 | -7,42% | 396.451,00 |
| 18.05.2026 | 16,39 | 17,13 | 16,32 | 16,71 | 1,15% | 370.546,00 |
| 15.05.2026 | 16,25 | 16,79 | 16,16 | 16,52 | 3,06% | 502.938,00 |
| 14.05.2026 | 16,37 | 16,43 | 16,02 | 16,03 | -0,93% | 259.524,00 |
| 13.05.2026 | 15,99 | 16,18 | 15,58 | 16,18 | 0,75% | 399.790,00 |
| 12.05.2026 | 16,49 | 16,55 | 16,01 | 16,06 | -3,08% | 242.018,00 |
| 11.05.2026 | 17,15 | 17,24 | 16,55 | 16,57 | -2,87% | 220.422,00 |
| 08.05.2026 | 16,99 | 17,07 | 16,74 | 17,06 | 0,41% | 136.346,00 |
| 07.05.2026 | 16,66 | 17,05 | 16,66 | 16,99 | 3,03% | 199.306,00 |
| 06.05.2026 | 16,30 | 16,50 | 16,11 | 16,49 | 1,41% | 201.410,00 |
| 05.05.2026 | 16,22 | 16,49 | 15,91 | 16,26 | 0,87% | 300.181,00 |
| 04.05.2026 | 16,54 | 16,95 | 16,12 | 16,12 | -3,42% | 381.547,00 |
| 01.05.2026 | 15,90 | 16,79 | 15,90 | 16,69 | 3,22% | 259.164,00 |
| 30.04.2026 | 16,51 | 16,79 | 16,05 | 16,17 | -3,35% | 575.313,00 |
| 29.04.2026 | 17,49 | 17,49 | 16,72 | 16,73 | -3,13% | 242.664,00 |
| 28.04.2026 | 17,30 | 17,78 | 17,27 | 17,27 | -1,99% | 257.040,00 |
| 27.04.2026 | 17,58 | 17,77 | 17,48 | 17,62 | 0,80% | 161.647,00 |
| 24.04.2026 | 17,85 | 18,00 | 17,48 | 17,48 | -2,13% | 176.981,00 |
| 23.04.2026 | 18,19 | 18,25 | 17,75 | 17,86 | -2,19% | 243.620,00 |
| 22.04.2026 | 17,93 | 18,27 | 17,71 | 18,26 | 1,50% | 147.552,00 |
| 21.04.2026 | 17,66 | 18,47 | 17,66 | 17,99 | 1,87% | 275.091,00 |
| 20.04.2026 | 17,60 | 17,86 | 17,55 | 17,66 | -0,17% | 170.430,00 |
| 17.04.2026 | 18,10 | 18,22 | 17,65 | 17,69 | -1,28% | 177.158,00 |
| 16.04.2026 | 17,91 | 17,94 | 17,63 | 17,92 | 0,73% | 237.091,00 |
| 15.04.2026 | 17,71 | 18,19 | 17,63 | 17,79 | 1,02% | 213.046,00 |
| 14.04.2026 | 17,54 | 17,95 | 17,45 | 17,61 | 0,57% | 393.498,00 |
| 13.04.2026 | 16,62 | 17,53 | 16,62 | 17,51 | 5,04% | 248.839,00 |
| 10.04.2026 | 17,15 | 17,36 | 16,67 | 16,67 | -2,34% | 197.686,00 |
| 09.04.2026 | 17,00 | 17,20 | 16,93 | 17,07 | -0,29% | 218.961,00 |
| 08.04.2026 | 17,14 | 17,44 | 17,00 | 17,12 | 1,48% | 217.993,00 |
| 07.04.2026 | 16,66 | 17,11 | 16,66 | 16,87 | -0,53% | 251.765,00 |
| 06.04.2026 | 16,50 | 17,19 | 16,50 | 16,96 | 2,54% | 225.520,00 |
| 02.04.2026 | 16,10 | 16,80 | 16,10 | 16,54 | 0,18% | 283.268,00 |
| 01.04.2026 | 16,58 | 16,95 | 16,35 | 16,51 | -0,60% | 174.762,00 |
| 31.03.2026 | 16,55 | 16,81 | 16,36 | 16,61 | 1,65% | 115.036,00 |
| 30.03.2026 | 16,08 | 16,60 | 16,08 | 16,34 | 1,62% | 171.984,00 |
| 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 | 1,67% | 695.959,00 |
| 23.02.2026 | 18,00 | 18,05 | 15,53 | 15,53 | -3,24% | 1.088.973,00 |
| 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 |