2,970$
-3,26%
Echtzeit-Aktienkurs SHUTTERSTOCK
Bid:
Ask:
Aktienkurse zur SHUTTERSTOCK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 3,11 | 3,35 | 2,88 | 2,97 | -3,26% | 1.729.640,00 |
| 05.11.2026 | 3,65 | 3,65 | 2,96 | 3,07 | -29,59% | 1.647.466,00 |
| 04.11.2026 | 4,20 | 4,61 | 4,20 | 4,36 | 6,86% | 569.552,00 |
| 03.11.2026 | 4,15 | 4,18 | 4,06 | 4,08 | -2,86% | 446.447,00 |
| 02.11.2026 | 4,23 | 4,26 | 4,12 | 4,20 | 1,45% | 590.109,00 |
| 30.10.2026 | 4,31 | 4,31 | 3,97 | 4,14 | -4,61% | 721.925,00 |
| 29.10.2026 | 4,43 | 4,46 | 4,32 | 4,34 | -1,59% | 533.585,00 |
| 28.10.2026 | 4,30 | 4,42 | 4,29 | 4,41 | 0,68% | 384.019,00 |
| 27.10.2026 | 4,35 | 4,49 | 4,28 | 4,38 | -0,23% | 484.173,00 |
| 26.10.2026 | 4,62 | 4,67 | 4,24 | 4,39 | -4,36% | 584.760,00 |
| 23.10.2026 | 4,59 | 4,65 | 4,53 | 4,59 | -2,96% | 427.226,00 |
| 22.10.2026 | 4,54 | 4,74 | 4,52 | 4,73 | 3,73% | 586.586,00 |
| 21.10.2026 | 4,50 | 4,65 | 4,45 | 4,56 | -1,08% | 355.957,00 |
| 20.10.2026 | 4,45 | 4,62 | 4,43 | 4,61 | 3,36% | 424.481,00 |
| 19.10.2026 | 4,46 | 4,56 | 4,39 | 4,46 | 0,45% | 471.292,00 |
| 16.10.2026 | 4,60 | 4,60 | 4,34 | 4,44 | -3,27% | 862.185,00 |
| 15.10.2026 | 4,02 | 4,60 | 4,02 | 4,59 | 13,61% | 909.461,00 |
| 14.10.2026 | 4,19 | 4,21 | 4,00 | 4,04 | -4,49% | 466.946,00 |
| 13.10.2026 | 4,16 | 4,30 | 4,16 | 4,23 | 1,68% | 655.495,00 |
| 12.10.2026 | 4,30 | 4,31 | 4,10 | 4,16 | -4,37% | 878.563,00 |
| 09.10.2026 | 4,49 | 4,57 | 4,23 | 4,35 | -1,81% | 700.191,00 |
| 08.10.2026 | 4,41 | 4,49 | 4,29 | 4,43 | -0,89% | 959.155,00 |
| 07.10.2026 | 4,08 | 4,51 | 3,95 | 4,47 | 9,56% | 1.011.757,00 |
| 06.10.2026 | 4,07 | 4,13 | 3,96 | 4,08 | 1,75% | 542.385,00 |
| 05.10.2026 | 3,80 | 4,03 | 3,76 | 4,01 | 5,25% | 902.889,00 |
| 02.10.2026 | 4,16 | 4,19 | 3,81 | 3,81 | -7,52% | 833.596,00 |
| 01.10.2026 | 4,32 | 4,32 | 3,87 | 4,12 | -2,37% | 948.125,00 |
| 30.09.2026 | 4,02 | 4,24 | 3,97 | 4,22 | 4,98% | 934.315,00 |
| 29.09.2026 | 4,06 | 4,06 | 3,89 | 4,02 | -0,99% | 926.319,00 |
| 28.09.2026 | 4,12 | 4,12 | 3,88 | 4,06 | -2,87% | 994.329,00 |
| 25.09.2026 | 4,12 | 4,32 | 4,11 | 4,18 | 0,97% | 915.193,00 |
| 24.09.2026 | 4,36 | 4,37 | 4,07 | 4,14 | -3,72% | 824.978,00 |
| 23.09.2026 | 4,49 | 4,49 | 4,29 | 4,30 | -4,66% | 576.531,00 |
| 22.09.2026 | 4,55 | 4,61 | 4,46 | 4,51 | -0,44% | 729.850,00 |
| 21.09.2026 | 4,55 | 4,59 | 4,41 | 4,53 | -0,22% | 795.424,00 |
| 18.09.2026 | 4,91 | 4,94 | 4,52 | 4,54 | -7,16% | 1.847.630,00 |
| 17.09.2026 | 5,03 | 5,05 | 4,84 | 4,89 | -1,01% | 696.970,00 |
| 16.09.2026 | 4,86 | 5,04 | 4,80 | 4,94 | 1,44% | 1.029.261,00 |
| 15.09.2026 | 5,15 | 5,35 | 4,83 | 4,87 | -7,41% | 736.507,00 |
| 14.09.2026 | 5,09 | 5,29 | 5,02 | 5,26 | 4,37% | 754.275,00 |
| 11.09.2026 | 5,09 | 5,12 | 4,95 | 5,04 | -0,20% | 707.137,00 |
| 10.09.2026 | 5,00 | 5,17 | 4,93 | 5,05 | -0,20% | 1.218.381,00 |
| 09.09.2026 | 5,11 | 5,14 | 4,91 | 5,06 | -2,13% | 1.198.387,00 |
| 08.09.2026 | 5,70 | 5,72 | 5,06 | 5,17 | -9,93% | 1.454.039,00 |
| 04.09.2026 | 5,70 | 5,81 | 5,59 | 5,74 | -0,52% | 886.699,00 |
| 03.09.2026 | 5,79 | 6,10 | 5,75 | 5,77 | 0,35% | 579.916,00 |
| 02.09.2026 | 5,70 | 5,85 | 5,62 | 5,75 | 0,00% | 747.023,00 |
| 01.09.2026 | 5,64 | 5,80 | 5,45 | 5,75 | 3,79% | 1.224.235,00 |
| 31.08.2026 | 5,83 | 5,85 | 5,54 | 5,54 | -7,20% | 1.715.509,00 |
| 28.08.2026 | 5,49 | 6,00 | 5,49 | 5,97 | 8,74% | 1.191.941,00 |
| 27.08.2026 | 5,54 | 5,54 | 5,40 | 5,49 | -0,90% | 820.147,00 |
| 26.08.2026 | 5,53 | 5,55 | 5,26 | 5,54 | 0,00% | 738.833,00 |
| 25.08.2026 | 5,39 | 5,56 | 5,26 | 5,54 | 3,36% | 849.718,00 |
| 24.08.2026 | 5,32 | 5,49 | 5,27 | 5,36 | 0,75% | 638.177,00 |
| 21.08.2026 | 5,39 | 5,39 | 5,22 | 5,32 | -0,56% | 1.144.463,00 |
| 20.08.2026 | 5,41 | 5,45 | 5,27 | 5,35 | -3,08% | 625.867,00 |
| 19.08.2026 | 5,41 | 5,62 | 5,38 | 5,52 | 2,79% | 689.857,00 |
| 18.08.2026 | 5,43 | 5,50 | 5,31 | 5,37 | -0,74% | 706.368,00 |
| 17.08.2026 | 5,58 | 5,68 | 5,24 | 5,41 | -4,92% | 1.009.878,00 |
| 14.08.2026 | 5,79 | 5,83 | 5,61 | 5,69 | -2,90% | 733.954,00 |
| 13.08.2026 | 5,64 | 5,87 | 5,49 | 5,86 | 3,90% | 1.030.836,00 |
| 12.08.2026 | 5,51 | 5,81 | 5,45 | 5,64 | 4,25% | 1.034.538,00 |
| 11.08.2026 | 5,90 | 5,90 | 5,32 | 5,41 | -8,15% | 1.186.119,00 |
| 10.08.2026 | 5,91 | 5,94 | 5,64 | 5,89 | -1,17% | 1.284.008,00 |
| 07.08.2026 | 5,90 | 6,25 | 5,72 | 5,96 | 0,85% | 1.232.814,00 |
| 06.08.2026 | 6,12 | 6,24 | 5,77 | 5,91 | -5,29% | 1.160.536,00 |
| 05.08.2026 | 6,25 | 6,65 | 5,81 | 6,24 | 3,65% | 1.578.229,00 |
| 04.08.2026 | 5,96 | 6,24 | 5,75 | 6,02 | -0,66% | 1.237.113,00 |
| 03.08.2026 | 5,47 | 6,14 | 5,46 | 6,06 | 12,22% | 1.558.533,00 |
| 31.07.2026 | 5,36 | 5,62 | 5,17 | 5,40 | 0,37% | 1.723.331,00 |
| 30.07.2026 | 5,76 | 5,76 | 5,25 | 5,38 | -5,61% | 1.244.280,00 |
| 29.07.2026 | 6,00 | 6,20 | 5,63 | 5,70 | -4,68% | 1.176.414,00 |
| 28.07.2026 | 5,99 | 6,25 | 5,79 | 5,98 | 1,53% | 1.064.568,00 |
| 27.07.2026 | 5,65 | 6,04 | 5,64 | 5,89 | 5,56% | 1.588.922,00 |
| 24.07.2026 | 5,75 | 5,93 | 5,56 | 5,58 | -3,13% | 1.318.841,00 |
| 23.07.2026 | 6,96 | 7,10 | 5,25 | 5,76 | -21,95% | 4.972.631,00 |
| 22.07.2026 | 7,27 | 7,62 | 7,18 | 7,38 | 1,51% | 824.143,00 |
| 21.07.2026 | 7,59 | 7,68 | 7,22 | 7,27 | -5,34% | 949.997,00 |
| 20.07.2026 | 7,42 | 7,82 | 7,27 | 7,68 | 3,64% | 1.162.539,00 |
| 17.07.2026 | 7,50 | 7,60 | 7,26 | 7,41 | -2,63% | 808.378,00 |
| 16.07.2026 | 7,96 | 8,12 | 7,55 | 7,61 | -3,43% | 781.122,00 |
| 15.07.2026 | 7,70 | 8,28 | 7,69 | 7,88 | 3,55% | 1.162.211,00 |
| 14.07.2026 | 7,84 | 7,89 | 7,17 | 7,61 | -7,76% | 1.969.143,00 |
| 13.07.2026 | 8,57 | 8,86 | 8,04 | 8,25 | -2,83% | 1.355.874,00 |
| 10.07.2026 | 8,69 | 8,93 | 8,38 | 8,49 | -2,75% | 892.749,00 |
| 09.07.2026 | 8,73 | 8,92 | 8,31 | 8,73 | -1,91% | 1.288.011,00 |
| 08.07.2026 | 8,65 | 9,09 | 8,65 | 8,90 | 2,06% | 980.003,00 |
| 07.07.2026 | 9,22 | 9,32 | 8,68 | 8,72 | -5,11% | 1.196.851,00 |
| 06.07.2026 | 9,74 | 9,83 | 9,10 | 9,19 | -6,32% | 1.359.604,00 |
| 02.07.2026 | 9,85 | 10,51 | 9,74 | 9,81 | -0,91% | 1.517.821,00 |
| 01.07.2026 | 9,79 | 10,23 | 9,43 | 9,90 | -29,03% | 4.083.834,00 |
| 30.06.2026 | 14,03 | 14,17 | 13,76 | 13,95 | -1,27% | 281.226,00 |
| 29.06.2026 | 14,25 | 14,42 | 13,95 | 14,13 | -0,49% | 332.442,00 |
| 26.06.2026 | 14,01 | 14,45 | 13,87 | 14,20 | 2,16% | 828.524,00 |
| 25.06.2026 | 14,14 | 14,45 | 13,49 | 13,90 | -2,04% | 305.827,00 |
| 24.06.2026 | 14,30 | 14,69 | 14,06 | 14,19 | -1,66% | 250.479,00 |
| 23.06.2026 | 15,54 | 16,01 | 14,19 | 14,43 | -8,15% | 434.822,00 |
| 22.06.2026 | 15,70 | 16,47 | 15,00 | 15,71 | 18,84% | 1.479.878,00 |
| 18.06.2026 | 12,88 | 13,41 | 12,69 | 13,22 | 2,32% | 559.502,00 |
| 17.06.2026 | 13,49 | 13,72 | 12,83 | 12,92 | -4,65% | 385.197,00 |