16,148€
-4,31%
Echtzeit-Aktienkurs Shutterstock Inc.
Bid:
Ask:
Aktienkurse zur Shutterstock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.05.2025 | 16,31 | 16,31 | 16,31 | 16,31 | 8,48% | - |
| 08.05.2025 | 15,04 | 15,04 | 15,04 | 15,04 | -0,50% | - |
| 07.05.2025 | 15,11 | 15,11 | 15,11 | 15,11 | 0,50% | - |
| 06.05.2025 | 15,04 | 15,04 | 15,04 | 15,04 | -0,30% | - |
| 05.05.2025 | 14,31 | 15,08 | 14,31 | 15,08 | 6,99% | - |
| 02.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,71% | - |
| 30.04.2025 | 14,34 | 14,34 | 14,34 | 14,34 | -0,97% | - |
| 29.04.2025 | 14,48 | 14,48 | 14,48 | 14,48 | 0,03% | - |
| 28.04.2025 | 14,48 | 14,48 | 14,48 | 14,48 | 0,70% | - |
| 25.04.2025 | 14,51 | 14,51 | 14,38 | 14,38 | 4,20% | - |
| 24.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,41% | - |
| 23.04.2025 | 14,14 | 14,14 | 14,14 | 14,14 | 3,18% | - |
| 22.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 6,41% | - |
| 17.04.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -0,46% | - |
| 16.04.2025 | 12,94 | 12,94 | 12,94 | 12,94 | -2,96% | - |
| 15.04.2025 | 12,95 | 13,33 | 12,95 | 13,33 | -0,71% | - |
| 14.04.2025 | 13,43 | 13,43 | 13,43 | 13,43 | 0,75% | - |
| 11.04.2025 | 13,33 | 13,33 | 13,33 | 13,33 | -9,84% | - |
| 10.04.2025 | 14,78 | 14,78 | 14,78 | 14,78 | 17,72% | - |
| 09.04.2025 | 12,56 | 12,56 | 12,56 | 12,56 | -9,87% | - |
| 08.04.2025 | 13,93 | 13,93 | 13,93 | 13,93 | -1,21% | - |
| 07.04.2025 | 13,67 | 14,10 | 13,67 | 14,10 | 4,56% | - |
| 04.04.2025 | 14,28 | 14,33 | 13,49 | 13,49 | -14,24% | - |
| 03.04.2025 | 15,62 | 15,73 | 15,62 | 15,73 | -5,58% | - |
| 02.04.2025 | 16,82 | 16,82 | 16,66 | 16,66 | -0,72% | - |
| 01.04.2025 | 16,78 | 16,78 | 16,78 | 16,78 | 4,94% | - |
| 31.03.2025 | 15,99 | 15,99 | 15,99 | 15,99 | -3,91% | - |
| 28.03.2025 | 16,68 | 16,68 | 16,64 | 16,64 | -1,28% | - |
| 27.03.2025 | 16,85 | 16,85 | 16,85 | 16,85 | -3,22% | - |
| 26.03.2025 | 17,39 | 17,41 | 17,39 | 17,41 | -2,55% | - |
| 25.03.2025 | 17,85 | 17,87 | 17,85 | 17,87 | 0,42% | - |
| 24.03.2025 | 17,79 | 17,79 | 17,79 | 17,79 | 1,14% | - |
| 21.03.2025 | 17,59 | 17,59 | 17,59 | 17,59 | 0,00% | - |
| 20.03.2025 | 17,59 | 17,59 | 17,59 | 17,59 | -1,54% | - |
| 19.03.2025 | 17,28 | 17,87 | 17,28 | 17,87 | 2,03% | - |
| 18.03.2025 | 17,54 | 17,54 | 17,51 | 17,51 | 1,42% | - |
| 17.03.2025 | 17,49 | 17,49 | 17,27 | 17,27 | -1,68% | - |
| 14.03.2025 | 17,56 | 17,56 | 17,56 | 17,56 | -1,04% | - |
| 13.03.2025 | 17,78 | 17,78 | 17,75 | 17,75 | -2,47% | - |
| 12.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,57% | - |