13,205€
-15,86%
Echtzeit-Aktienkurs Shutterstock Inc.
Bid:
Ask:
Aktienkurse zur Shutterstock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 13,09 | 15,70 | 13,09 | 15,70 | 22,67% | 179,00 |
| 20.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 3,39% | - |
| 19.02.2026 | 12,38 | 12,38 | 12,38 | 12,38 | -1,94% | - |
| 18.02.2026 | 12,62 | 12,62 | 12,62 | 12,62 | -12,66% | - |
| 17.02.2026 | 14,23 | 14,45 | 14,23 | 14,45 | 1,94% | 25,00 |
| 16.02.2026 | 14,18 | 14,18 | 14,18 | 14,18 | -1,05% | - |
| 13.02.2026 | 14,33 | 14,33 | 14,33 | 14,33 | -1,98% | - |
| 12.02.2026 | 14,62 | 14,62 | 14,62 | 14,62 | -4,79% | - |
| 11.02.2026 | 15,35 | 15,35 | 15,35 | 15,35 | 3,09% | - |
| 10.02.2026 | 14,89 | 14,89 | 14,89 | 14,89 | -3,22% | - |
| 09.02.2026 | 15,39 | 15,39 | 15,39 | 15,39 | 4,02% | - |
| 06.02.2026 | 14,79 | 14,79 | 14,79 | 14,79 | -6,27% | - |
| 05.02.2026 | 15,78 | 15,78 | 15,78 | 15,78 | 2,80% | - |
| 04.02.2026 | 15,35 | 15,35 | 15,35 | 15,35 | -7,42% | - |
| 03.02.2026 | 16,58 | 16,58 | 16,58 | 16,58 | 2,41% | - |
| 02.02.2026 | 16,19 | 16,19 | 16,19 | 16,19 | 0,62% | - |
| 30.01.2026 | 16,09 | 16,09 | 16,09 | 16,09 | 1,80% | - |
| 29.01.2026 | 15,81 | 15,81 | 15,81 | 15,81 | -3,13% | - |
| 28.01.2026 | 16,32 | 16,32 | 16,32 | 16,32 | 3,59% | - |
| 27.01.2026 | 15,75 | 15,75 | 15,75 | 15,75 | -0,91% | - |
| 26.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,93% | - |
| 23.01.2026 | 16,05 | 16,05 | 16,05 | 16,05 | 1,20% | - |
| 22.01.2026 | 15,86 | 15,86 | 15,86 | 15,86 | 5,77% | - |
| 21.01.2026 | 14,99 | 14,99 | 14,99 | 14,99 | -2,25% | - |
| 20.01.2026 | 15,34 | 15,34 | 15,34 | 15,34 | 0,23% | - |
| 19.01.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -4,46% | - |
| 16.01.2026 | 16,02 | 16,02 | 16,02 | 16,02 | 2,23% | - |
| 15.01.2026 | 15,67 | 15,67 | 15,67 | 15,67 | 0,38% | - |
| 14.01.2026 | 15,61 | 15,61 | 15,61 | 15,61 | -1,55% | - |
| 13.01.2026 | 15,87 | 15,87 | 15,85 | 15,85 | -2,31% | 40,00 |
| 12.01.2026 | 16,27 | 16,27 | 16,23 | 16,23 | 2,37% | 15,00 |
| 09.01.2026 | 15,85 | 15,85 | 15,85 | 15,85 | 1,41% | - |
| 08.01.2026 | 15,63 | 15,63 | 15,63 | 15,63 | -2,95% | - |
| 07.01.2026 | 16,11 | 16,11 | 16,11 | 16,11 | 2,91% | - |
| 06.01.2026 | 15,65 | 15,65 | 15,65 | 15,65 | 0,29% | - |
| 05.01.2026 | 15,61 | 15,61 | 15,61 | 15,61 | -1,64% | - |
| 02.01.2026 | 15,87 | 15,87 | 15,87 | 15,87 | 5,07% | - |
| 30.12.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,17% | - |
| 29.12.2025 | 15,13 | 15,13 | 15,13 | 15,13 | -3,39% | - |
| 23.12.2025 | 15,66 | 15,66 | 15,66 | 15,66 | 2,82% | - |
| 22.12.2025 | 15,23 | 15,23 | 15,23 | 15,23 | -2,68% | - |
| 19.12.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 0,90% | - |
| 18.12.2025 | 15,51 | 15,51 | 15,51 | 15,51 | -3,21% | - |
| 17.12.2025 | 16,02 | 16,02 | 16,02 | 16,02 | 2,89% | - |
| 16.12.2025 | 15,57 | 15,57 | 15,57 | 15,57 | -0,51% | - |
| 15.12.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -1,39% | - |
| 12.12.2025 | 15,87 | 15,87 | 15,87 | 15,87 | -0,38% | - |
| 11.12.2025 | 15,93 | 15,93 | 15,93 | 15,93 | 5,15% | - |
| 10.12.2025 | 15,15 | 15,15 | 15,15 | 15,15 | -4,14% | - |
| 09.12.2025 | 15,81 | 15,81 | 15,81 | 15,81 | -0,69% | - |
| 08.12.2025 | 15,92 | 15,92 | 15,92 | 15,92 | -0,53% | - |
| 05.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,90% | - |
| 04.12.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -2,54% | - |
| 03.12.2025 | 16,57 | 16,57 | 16,57 | 16,57 | -1,66% | - |
| 02.12.2025 | 16,85 | 16,85 | 16,85 | 16,85 | -3,80% | - |
| 01.12.2025 | 17,51 | 17,51 | 17,51 | 17,51 | -0,14% | - |
| 28.11.2025 | 17,54 | 17,54 | 17,54 | 17,54 | 0,23% | - |
| 27.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,51% | - |
| 26.11.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 4,67% | - |
| 25.11.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -2,03% | - |
| 24.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 4,48% | - |
| 21.11.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -2,59% | - |
| 20.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,36% | - |
| 19.11.2025 | 16,97 | 16,97 | 16,97 | 16,97 | -2,58% | - |
| 18.11.2025 | 17,42 | 17,42 | 17,42 | 17,42 | -3,81% | - |
| 17.11.2025 | 18,11 | 18,11 | 18,11 | 18,11 | 2,78% | - |
| 14.11.2025 | 17,62 | 17,62 | 17,62 | 17,62 | -5,63% | - |
| 13.11.2025 | 18,67 | 18,67 | 18,67 | 18,67 | -1,11% | - |
| 12.11.2025 | 18,88 | 18,88 | 18,88 | 18,88 | 0,53% | - |
| 11.11.2025 | 18,78 | 18,78 | 18,78 | 18,78 | 3,27% | - |
| 10.11.2025 | 18,18 | 18,18 | 18,18 | 18,18 | -2,62% | - |
| 07.11.2025 | 18,67 | 18,67 | 18,67 | 18,67 | -4,18% | - |
| 06.11.2025 | 19,49 | 19,49 | 19,49 | 19,49 | 5,27% | - |
| 05.11.2025 | 18,51 | 18,51 | 18,51 | 18,51 | -3,14% | - |
| 04.11.2025 | 19,11 | 19,11 | 19,11 | 19,11 | -10,24% | - |
| 03.11.2025 | 21,29 | 21,29 | 21,29 | 21,29 | -5,92% | - |
| 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% | - |