21,750€
-3,89%
Echtzeit-Aktienkurs Shutterstock Inc.
Bid:
Ask:
Aktienkurse zur Shutterstock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 20,81 | 22,63 | 20,81 | 22,63 | 8,38% | 221,00 |
| 30.10.2025 | 21,15 | 21,15 | 20,88 | 20,88 | -1,00% | - |
| 29.10.2025 | 21,09 | 21,09 | 21,09 | 21,09 | -0,94% | - |
| 28.10.2025 | 21,29 | 21,29 | 21,29 | 21,29 | -0,51% | - |
| 27.10.2025 | 20,75 | 21,40 | 20,75 | 21,40 | -0,19% | - |
| 24.10.2025 | 21,44 | 21,44 | 21,44 | 21,44 | -3,42% | - |
| 23.10.2025 | 21,41 | 22,20 | 21,41 | 22,20 | 1,51% | 46,00 |
| 22.10.2025 | 21,87 | 21,87 | 21,87 | 21,87 | 7,52% | - |
| 21.10.2025 | 20,34 | 20,34 | 20,34 | 20,34 | -6,01% | - |
| 20.10.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 4,49% | 50,00 |
| 17.10.2025 | 20,71 | 20,71 | 20,71 | 20,71 | -6,80% | - |
| 16.10.2025 | 22,22 | 22,22 | 22,22 | 22,22 | 6,21% | - |
| 15.10.2025 | 20,92 | 20,92 | 20,92 | 20,92 | 10,75% | - |
| 14.10.2025 | 18,89 | 18,89 | 18,89 | 18,89 | 4,86% | - |
| 13.10.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -2,17% | - |
| 10.10.2025 | 18,42 | 18,42 | 18,42 | 18,42 | -1,29% | - |
| 09.10.2025 | 18,66 | 18,66 | 18,66 | 18,66 | 2,75% | - |
| 08.10.2025 | 18,16 | 18,16 | 18,16 | 18,16 | -3,56% | - |
| 07.10.2025 | 18,83 | 18,83 | 18,83 | 18,83 | -0,19% | - |
| 06.10.2025 | 18,66 | 18,86 | 18,66 | 18,86 | 6,10% | 1.000,00 |
| 03.10.2025 | 17,78 | 17,78 | 17,78 | 17,78 | 1,40% | - |
| 02.10.2025 | 17,47 | 17,53 | 17,47 | 17,53 | 1,62% | - |
| 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% | - |