17,878€
3,82%
Echtzeit-Aktienkurs SHUTTERSTOCK
Bid:
Ask:
Aktienkurse zur SHUTTERSTOCK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 0,17% | - |
| 30.09.2025 | 17,22 | 17,22 | 17,22 | 17,22 | -2,10% | - |
| 29.09.2025 | 17,59 | 17,59 | 17,59 | 17,59 | 1,79% | - |
| 26.09.2025 | 17,18 | 17,28 | 17,18 | 17,28 | -0,32% | - |
| 25.09.2025 | 17,34 | 17,34 | 17,34 | 17,34 | 1,23% | - |
| 24.09.2025 | 17,13 | 17,13 | 17,13 | 17,13 | -2,09% | - |
| 23.09.2025 | 17,49 | 17,49 | 17,49 | 17,49 | -3,29% | - |
| 22.09.2025 | 18,09 | 18,09 | 18,09 | 18,09 | -0,33% | - |
| 19.09.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 1,43% | - |
| 18.09.2025 | 17,89 | 17,89 | 17,89 | 17,89 | -1,38% | - |
| 17.09.2025 | 18,14 | 18,14 | 18,14 | 18,14 | 0,17% | - |
| 16.09.2025 | 18,31 | 18,31 | 18,11 | 18,11 | 3,78% | - |
| 15.09.2025 | 17,45 | 17,45 | 17,45 | 17,45 | -1,11% | - |
| 12.09.2025 | 17,65 | 17,65 | 17,65 | 17,65 | 4,44% | - |
| 10.09.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 05.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,32% | - |
| 04.09.2025 | 17,34 | 17,34 | 17,34 | 17,34 | 1,49% | - |
| 03.09.2025 | 17,09 | 17,09 | 17,09 | 17,09 | -3,42% | - |
| 02.09.2025 | 17,49 | 17,69 | 17,49 | 17,69 | 1,32% | - |
| 01.09.2025 | 17,46 | 17,46 | 17,46 | 17,46 | -1,52% | - |
| 29.08.2025 | 17,29 | 17,73 | 17,29 | 17,73 | 2,25% | - |
| 28.08.2025 | 17,34 | 17,34 | 17,34 | 17,34 | -1,42% | - |
| 27.08.2025 | 17,59 | 17,59 | 17,59 | 17,59 | -1,46% | - |
| 26.08.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -2,62% | - |
| 25.08.2025 | 18,33 | 18,33 | 18,33 | 18,33 | 1,24% | - |
| 22.08.2025 | 18,11 | 18,11 | 18,11 | 18,11 | 2,00% | - |
| 21.08.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -0,20% | - |
| 20.08.2025 | 17,79 | 17,79 | 17,79 | 17,79 | -1,88% | - |
| 19.08.2025 | 18,13 | 18,13 | 18,13 | 18,13 | 1,06% | - |
| 18.08.2025 | 17,94 | 17,94 | 17,94 | 17,94 | 0,87% | - |
| 15.08.2025 | 17,78 | 17,78 | 17,78 | 17,78 | -1,93% | - |
| 14.08.2025 | 18,13 | 18,13 | 18,13 | 18,13 | 7,21% | - |
| 13.08.2025 | 16,91 | 16,91 | 16,91 | 16,91 | 1,47% | - |
| 12.08.2025 | 16,64 | 16,67 | 16,64 | 16,67 | -0,95% | - |
| 11.08.2025 | 16,83 | 16,83 | 16,83 | 16,83 | -1,52% | - |
| 08.08.2025 | 17,09 | 17,09 | 17,09 | 17,09 | -5,11% | - |
| 07.08.2025 | 18,01 | 18,01 | 18,01 | 18,01 | 5,54% | - |
| 06.08.2025 | 17,06 | 17,06 | 17,06 | 17,06 | 0,32% | - |
| 05.08.2025 | 17,01 | 17,01 | 17,01 | 17,01 | 7,80% | - |
| 04.08.2025 | 15,78 | 15,78 | 15,78 | 15,78 | -3,34% | - |
| 01.08.2025 | 16,32 | 16,32 | 16,32 | 16,32 | -3,29% | - |
| 31.07.2025 | 16,88 | 16,88 | 16,88 | 16,88 | -2,99% | - |
| 30.07.2025 | 17,23 | 17,40 | 17,23 | 17,40 | 3,94% | - |
| 29.07.2025 | 16,74 | 16,74 | 16,74 | 16,74 | -2,73% | - |
| 28.07.2025 | 17,21 | 17,21 | 17,21 | 17,21 | 3,64% | - |
| 25.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -3,71% | - |
| 24.07.2025 | 17,24 | 17,24 | 17,24 | 17,24 | 8,39% | - |
| 23.07.2025 | 15,91 | 15,91 | 15,91 | 15,91 | 3,85% | - |
| 22.07.2025 | 15,32 | 15,32 | 15,32 | 15,32 | -4,16% | - |
| 21.07.2025 | 15,24 | 16,12 | 15,24 | 15,98 | 2,63% | 259,00 |
| 18.07.2025 | 15,57 | 15,57 | 15,57 | 15,57 | 1,07% | - |
| 17.07.2025 | 15,41 | 15,41 | 15,41 | 15,41 | 0,52% | - |
| 16.07.2025 | 15,33 | 15,33 | 15,33 | 15,33 | -2,61% | - |
| 15.07.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -1,38% | - |
| 14.07.2025 | 15,96 | 15,96 | 15,96 | 15,96 | -4,46% | - |
| 11.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,61% | - |
| 10.07.2025 | 16,44 | 16,44 | 16,44 | 16,44 | -0,15% | - |
| 09.07.2025 | 16,46 | 16,46 | 16,46 | 16,46 | 1,79% | - |
| 08.07.2025 | 16,17 | 16,17 | 16,17 | 16,17 | -1,46% | - |
| 07.07.2025 | 16,41 | 16,41 | 16,41 | 16,41 | -0,97% | - |
| 04.07.2025 | 16,57 | 16,57 | 16,57 | 16,57 | 0,27% | - |
| 03.07.2025 | 16,53 | 16,53 | 16,53 | 16,53 | -0,90% | - |
| 02.07.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 6,35% | - |
| 01.07.2025 | 15,68 | 15,68 | 15,68 | 15,68 | -0,29% | - |
| 30.06.2025 | 15,73 | 15,73 | 15,73 | 15,73 | 1,16% | - |
| 27.06.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -4,40% | - |
| 26.06.2025 | 15,50 | 16,26 | 15,50 | 16,26 | 2,49% | 12,00 |
| 25.06.2025 | 15,87 | 15,87 | 15,87 | 15,87 | 2,39% | - |
| 24.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,10% | - |
| 23.06.2025 | 15,51 | 15,51 | 15,51 | 15,51 | -3,84% | - |
| 20.06.2025 | 16,13 | 16,13 | 16,13 | 16,13 | -0,55% | - |
| 19.06.2025 | 16,22 | 16,22 | 16,22 | 16,22 | 7,42% | - |
| 18.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,72% | - |
| 17.06.2025 | 15,37 | 15,37 | 15,37 | 15,37 | 3,64% | - |
| 16.06.2025 | 14,83 | 14,83 | 14,83 | 14,83 | -3,80% | - |
| 13.06.2025 | 15,41 | 15,41 | 15,41 | 15,41 | -3,84% | - |
| 12.06.2025 | 16,03 | 16,03 | 16,03 | 16,03 | -8,14% | - |
| 11.06.2025 | 17,45 | 17,45 | 17,45 | 17,45 | 15,34% | - |
| 10.06.2025 | 15,13 | 15,13 | 15,13 | 15,13 | 0,80% | - |
| 09.06.2025 | 15,01 | 15,01 | 15,01 | 15,01 | -1,70% | - |
| 06.06.2025 | 15,27 | 15,27 | 15,27 | 15,27 | -0,62% | - |
| 05.06.2025 | 15,36 | 15,36 | 15,36 | 15,36 | -3,18% | - |
| 04.06.2025 | 15,87 | 15,87 | 15,87 | 15,87 | -2,04% | - |
| 03.06.2025 | 15,33 | 16,20 | 15,33 | 16,20 | 2,79% | 12,00 |
| 02.06.2025 | 15,76 | 15,76 | 15,76 | 15,76 | 0,03% | - |
| 30.05.2025 | 15,73 | 15,75 | 15,73 | 15,75 | -1,56% | - |
| 29.05.2025 | 15,88 | 16,00 | 15,88 | 16,00 | 0,22% | 500,00 |
| 28.05.2025 | 15,80 | 15,97 | 15,80 | 15,97 | 2,31% | - |
| 27.05.2025 | 15,61 | 15,61 | 15,61 | 15,61 | 0,35% | - |
| 26.05.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -0,92% | - |
| 23.05.2025 | 15,98 | 15,98 | 15,70 | 15,70 | 1,92% | - |
| 22.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,60% | - |
| 21.05.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -2,19% | - |
| 20.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,99% | - |
| 19.05.2025 | 16,16 | 16,16 | 16,16 | 16,16 | -2,24% | - |
| 16.05.2025 | 16,44 | 16,53 | 16,30 | 16,53 | -1,28% | - |
| 15.05.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -0,92% | - |
| 14.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,85% | - |
| 13.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 6,23% | - |
| 12.05.2025 | 16,38 | 16,38 | 16,38 | 16,38 | 0,40% | - |