24,250€
-4,57%
Echtzeit-Aktienkurs SHUTTERSTOCK
Bid:
Ask:
Aktienkurse zur SHUTTERSTOCK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.01.2025 | 29,48 | 29,48 | 28,25 | 28,25 | -4,24% | - |
| 10.01.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 0,58% | - |
| 09.01.2025 | 29,33 | 29,33 | 29,33 | 29,33 | -9,78% | - |
| 08.01.2025 | 32,51 | 32,51 | 32,51 | 32,51 | -1,48% | - |
| 07.01.2025 | 28,48 | 39,14 | 28,43 | 33,00 | 9,56% | 262,00 |
| 06.01.2025 | 30,12 | 30,12 | 30,12 | 30,12 | 7,42% | - |
| 03.01.2025 | 28,04 | 28,04 | 28,04 | 28,04 | -3,14% | - |
| 02.01.2025 | 28,95 | 28,95 | 28,95 | 28,95 | 1,44% | - |
| 30.12.2024 | 28,54 | 28,54 | 28,54 | 28,54 | -0,80% | - |
| 27.12.2024 | 29,24 | 29,24 | 28,77 | 28,77 | 0,84% | - |
| 23.12.2024 | 28,53 | 28,53 | 28,53 | 28,53 | 0,25% | - |
| 20.12.2024 | 28,46 | 28,46 | 28,46 | 28,46 | -0,45% | - |
| 19.12.2024 | 28,59 | 28,59 | 28,59 | 28,59 | -3,87% | - |
| 18.12.2024 | 29,74 | 29,74 | 29,74 | 29,74 | 0,41% | - |
| 17.12.2024 | 29,62 | 29,62 | 29,62 | 29,62 | -2,41% | - |
| 16.12.2024 | 30,35 | 30,35 | 30,35 | 30,35 | -0,49% | - |
| 13.12.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 0,03% | - |
| 12.12.2024 | 30,42 | 30,49 | 30,42 | 30,49 | -0,33% | - |
| 11.12.2024 | 30,59 | 30,59 | 30,59 | 30,59 | 0,00% | - |
| 10.12.2024 | 30,59 | 30,59 | 30,59 | 30,59 | 1,06% | - |
| 09.12.2024 | 30,27 | 30,27 | 30,27 | 30,27 | 3,52% | - |
| 06.12.2024 | 29,24 | 29,24 | 29,24 | 29,24 | -7,53% | - |
| 05.12.2024 | 31,62 | 31,62 | 31,62 | 31,62 | 2,70% | - |
| 04.12.2024 | 30,79 | 30,79 | 30,79 | 30,79 | -0,96% | - |
| 03.12.2024 | 31,09 | 31,09 | 31,09 | 31,09 | 4,82% | - |
| 02.12.2024 | 29,66 | 29,66 | 29,66 | 29,66 | 0,88% | - |
| 29.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,31% | - |
| 28.11.2024 | 29,75 | 29,79 | 29,75 | 29,79 | 0,98% | - |
| 27.11.2024 | 29,55 | 29,55 | 29,50 | 29,50 | -2,80% | - |
| 26.11.2024 | 30,35 | 30,35 | 30,35 | 30,35 | 3,83% | - |
| 25.11.2024 | 29,23 | 29,23 | 29,23 | 29,23 | 3,25% | - |
| 22.11.2024 | 28,31 | 28,31 | 28,31 | 28,31 | -0,53% | - |
| 21.11.2024 | 28,53 | 28,53 | 28,46 | 28,46 | 3,19% | - |
| 20.11.2024 | 27,58 | 27,58 | 27,58 | 27,58 | 0,88% | - |
| 19.11.2024 | 27,49 | 27,49 | 27,34 | 27,34 | -4,44% | - |
| 18.11.2024 | 28,61 | 28,61 | 28,61 | 28,61 | -0,73% | - |
| 15.11.2024 | 29,14 | 29,14 | 28,82 | 28,82 | -1,10% | - |
| 14.11.2024 | 29,14 | 29,14 | 29,14 | 29,14 | -0,88% | - |
| 13.11.2024 | 29,23 | 29,76 | 29,23 | 29,40 | -4,55% | 30,00 |
| 12.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,92% | - |
| 11.11.2024 | 30,52 | 30,52 | 30,52 | 30,52 | -2,65% | - |
| 08.11.2024 | 31,35 | 31,35 | 31,35 | 31,35 | -1,51% | - |
| 07.11.2024 | 31,83 | 31,83 | 31,83 | 31,83 | 0,19% | - |
| 06.11.2024 | 30,68 | 31,77 | 30,68 | 31,77 | 7,51% | - |
| 05.11.2024 | 29,54 | 29,55 | 29,54 | 29,55 | 1,58% | - |
| 04.11.2024 | 29,09 | 29,09 | 29,09 | 29,09 | -0,07% | - |
| 01.11.2024 | 29,11 | 29,11 | 29,11 | 29,11 | -0,68% | - |
| 31.10.2024 | 29,99 | 29,99 | 29,31 | 29,31 | -2,85% | - |
| 30.10.2024 | 30,35 | 30,37 | 28,99 | 30,17 | -0,07% | 100,00 |
| 29.10.2024 | 26,91 | 30,19 | 26,90 | 30,19 | 11,94% | 100,00 |
| 28.10.2024 | 26,82 | 26,97 | 26,82 | 26,97 | -1,75% | - |
| 25.10.2024 | 26,62 | 27,45 | 26,62 | 27,45 | 0,81% | 11,00 |
| 24.10.2024 | 27,23 | 27,23 | 27,23 | 27,23 | 0,48% | - |
| 23.10.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -1,63% | - |
| 22.10.2024 | 26,82 | 27,55 | 26,82 | 27,55 | -0,79% | 20,00 |
| 21.10.2024 | 27,56 | 27,77 | 27,56 | 27,77 | -2,22% | 26,00 |
| 18.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,25% | - |
| 17.10.2024 | 28,76 | 28,76 | 28,76 | 28,76 | 1,81% | - |
| 16.10.2024 | 28,25 | 28,25 | 28,25 | 28,25 | -1,22% | - |
| 15.10.2024 | 27,84 | 28,60 | 27,84 | 28,60 | 0,81% | 31,00 |
| 14.10.2024 | 28,37 | 28,37 | 28,37 | 28,37 | 1,61% | - |
| 11.10.2024 | 27,92 | 27,92 | 27,92 | 27,92 | -0,32% | - |
| 10.10.2024 | 28,01 | 28,01 | 28,01 | 28,01 | 0,21% | - |
| 09.10.2024 | 27,95 | 27,95 | 27,95 | 27,95 | 0,83% | - |
| 08.10.2024 | 27,72 | 27,72 | 27,72 | 27,72 | -5,71% | 40,00 |
| 07.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 3,09% | - |
| 04.10.2024 | 28,52 | 28,52 | 28,52 | 28,52 | -0,70% | - |
| 03.10.2024 | 28,72 | 28,72 | 28,72 | 28,72 | -1,24% | - |
| 02.10.2024 | 29,09 | 29,09 | 29,08 | 29,08 | -6,82% | - |
| 01.10.2024 | 31,21 | 31,21 | 31,21 | 31,21 | -0,64% | - |
| 30.09.2024 | 31,40 | 31,41 | 31,40 | 31,41 | 0,10% | - |