15,860€
-1,09%
Echtzeit-Aktienkurs Shutterstock Inc.
Bid:
Ask:
Aktienkurse zur Shutterstock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 15,76 | 15,87 | 15,36 | 15,87 | 0,00% | - |
| 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% | - |
| 11.03.2025 | 18,49 | 18,49 | 18,49 | 18,49 | 1,96% | - |
| 10.03.2025 | 18,13 | 18,13 | 18,13 | 18,13 | -0,58% | - |
| 07.03.2025 | 18,24 | 18,24 | 18,24 | 18,24 | -1,70% | - |
| 06.03.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -4,01% | - |
| 05.03.2025 | 19,33 | 19,33 | 19,33 | 19,33 | -0,59% | - |
| 04.03.2025 | 19,45 | 19,45 | 19,44 | 19,44 | -4,14% | - |
| 03.03.2025 | 20,28 | 20,28 | 20,28 | 20,28 | -2,41% | 30,00 |
| 28.02.2025 | 20,75 | 20,78 | 20,75 | 20,78 | -2,90% | - |
| 27.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,14% | - |
| 26.02.2025 | 21,37 | 21,37 | 21,37 | 21,37 | -6,97% | - |
| 25.02.2025 | 22,99 | 22,99 | 22,97 | 22,97 | -4,61% | - |
| 24.02.2025 | 24,08 | 24,08 | 24,08 | 24,08 | -2,63% | - |
| 21.02.2025 | 24,73 | 24,73 | 24,73 | 24,73 | -2,68% | 100,00 |
| 20.02.2025 | 25,41 | 25,41 | 25,41 | 25,41 | -2,16% | - |
| 19.02.2025 | 26,39 | 26,39 | 25,97 | 25,97 | -4,28% | 5,00 |
| 18.02.2025 | 27,13 | 27,13 | 27,13 | 27,13 | 1,16% | - |
| 17.02.2025 | 26,82 | 26,82 | 26,82 | 26,82 | -3,63% | - |
| 14.02.2025 | 27,83 | 27,83 | 27,83 | 27,83 | -0,32% | - |
| 13.02.2025 | 27,92 | 27,92 | 27,92 | 27,92 | -1,69% | - |
| 12.02.2025 | 28,51 | 28,51 | 28,40 | 28,40 | -4,34% | 200,00 |
| 11.02.2025 | 29,69 | 29,69 | 29,69 | 29,69 | -1,92% | - |
| 10.02.2025 | 30,27 | 30,27 | 30,27 | 30,27 | 2,71% | - |
| 07.02.2025 | 29,47 | 29,47 | 29,47 | 29,47 | 3,08% | - |
| 06.02.2025 | 28,57 | 28,59 | 28,57 | 28,59 | 1,49% | - |
| 05.02.2025 | 28,17 | 28,17 | 28,17 | 28,17 | 0,36% | - |
| 04.02.2025 | 28,07 | 28,07 | 28,07 | 28,07 | 0,11% | - |
| 03.02.2025 | 28,04 | 28,04 | 28,04 | 28,04 | 2,56% | - |
| 31.01.2025 | 27,34 | 27,34 | 27,34 | 27,34 | 0,15% | - |
| 30.01.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -1,76% | - |
| 29.01.2025 | 27,79 | 27,79 | 27,79 | 27,79 | 2,39% | - |
| 28.01.2025 | 27,14 | 27,14 | 27,14 | 27,14 | -1,67% | - |
| 27.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,93% | - |
| 24.01.2025 | 27,86 | 27,86 | 27,86 | 27,86 | -3,50% | - |
| 23.01.2025 | 28,87 | 28,87 | 28,87 | 28,87 | -4,72% | - |
| 22.01.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 2,30% | - |
| 21.01.2025 | 29,53 | 29,62 | 29,53 | 29,62 | -0,07% | 10,00 |
| 20.01.2025 | 29,64 | 29,64 | 29,64 | 29,64 | -1,27% | - |
| 17.01.2025 | 30,02 | 30,02 | 30,02 | 30,02 | -0,60% | - |
| 16.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 6,56% | - |
| 15.01.2025 | 28,34 | 28,34 | 28,34 | 28,34 | 2,38% | - |
| 14.01.2025 | 27,68 | 27,68 | 27,68 | 27,68 | -2,02% | - |