11,525€
2,26%
Echtzeit-Aktienkurs Shutterstock Inc.
Bid:
Ask:
Aktienkurse zur Shutterstock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 10,87 | 10,87 | 10,87 | 10,87 | -3,55% | - |
| 17.06.2026 | 11,27 | 11,27 | 11,27 | 11,27 | -0,79% | - |
| 16.06.2026 | 11,36 | 11,36 | 11,36 | 11,36 | -5,49% | - |
| 15.06.2026 | 12,02 | 12,02 | 12,02 | 12,02 | -0,74% | - |
| 12.06.2026 | 12,11 | 12,11 | 12,11 | 12,11 | 5,30% | - |
| 11.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 5,99% | - |
| 10.06.2026 | 10,85 | 10,85 | 10,85 | 10,85 | -2,34% | - |
| 09.06.2026 | 11,07 | 11,11 | 11,07 | 11,11 | -4,88% | 150,00 |
| 08.06.2026 | 10,79 | 11,68 | 10,79 | 11,68 | 6,67% | 25,00 |
| 05.06.2026 | 10,95 | 10,95 | 10,95 | 10,95 | 0,00% | - |
| 04.06.2026 | 10,95 | 10,95 | 10,95 | 10,95 | -4,53% | - |
| 03.06.2026 | 11,38 | 11,47 | 11,38 | 11,47 | 0,44% | - |
| 02.06.2026 | 11,42 | 11,42 | 11,42 | 11,42 | -7,83% | - |
| 01.06.2026 | 12,39 | 12,39 | 12,39 | 12,39 | -4,47% | - |
| 29.05.2026 | 12,95 | 12,97 | 12,95 | 12,97 | -2,55% | 11,00 |
| 28.05.2026 | 13,31 | 13,31 | 13,31 | 13,31 | -1,26% | - |
| 27.05.2026 | 13,48 | 13,48 | 13,48 | 13,48 | -2,46% | - |
| 26.05.2026 | 13,82 | 13,82 | 13,82 | 13,82 | 1,25% | - |
| 25.05.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 0,00% | - |
| 22.05.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 5,16% | - |
| 21.05.2026 | 12,98 | 12,98 | 12,98 | 12,98 | -3,57% | - |
| 20.05.2026 | 12,92 | 13,46 | 12,92 | 13,46 | -3,30% | 30,00 |
| 19.05.2026 | 13,92 | 13,92 | 13,92 | 13,92 | 1,61% | - |
| 18.05.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 2,85% | - |
| 15.05.2026 | 13,32 | 13,32 | 13,32 | 13,32 | -0,97% | - |
| 14.05.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 1,28% | - |
| 13.05.2026 | 13,28 | 13,28 | 13,28 | 13,28 | -2,92% | - |
| 12.05.2026 | 13,68 | 13,68 | 13,68 | 13,68 | -2,84% | - |
| 11.05.2026 | 14,08 | 14,08 | 14,08 | 14,08 | -0,07% | - |
| 08.05.2026 | 14,09 | 14,09 | 14,09 | 14,09 | 3,22% | - |
| 07.05.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -0,73% | - |
| 06.05.2026 | 13,48 | 13,75 | 13,48 | 13,75 | 2,31% | - |
| 05.05.2026 | 13,44 | 13,44 | 13,44 | 13,44 | -2,89% | - |
| 04.05.2026 | 13,84 | 13,84 | 13,84 | 13,84 | -0,07% | - |
| 30.04.2026 | 13,85 | 13,85 | 13,85 | 13,85 | -3,69% | - |
| 29.04.2026 | 14,38 | 14,38 | 14,38 | 14,38 | -1,84% | - |
| 28.04.2026 | 14,65 | 14,65 | 14,65 | 14,65 | 1,17% | - |
| 27.04.2026 | 14,48 | 14,48 | 14,48 | 14,48 | -2,62% | - |
| 24.04.2026 | 14,87 | 14,87 | 14,87 | 14,87 | -1,52% | - |
| 23.04.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 22.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 2,67% | - |
| 21.04.2026 | 14,61 | 14,61 | 14,61 | 14,61 | 0,48% | - |
| 20.04.2026 | 14,54 | 14,54 | 14,54 | 14,54 | -2,09% | - |
| 17.04.2026 | 14,85 | 14,85 | 14,85 | 14,85 | 1,23% | - |
| 16.04.2026 | 14,67 | 14,67 | 14,67 | 14,67 | 1,10% | - |
| 15.04.2026 | 14,51 | 14,51 | 14,51 | 14,51 | 0,28% | - |
| 14.04.2026 | 14,47 | 14,47 | 14,47 | 14,47 | 5,08% | - |
| 13.04.2026 | 13,77 | 13,77 | 13,77 | 13,77 | -2,89% | - |
| 10.04.2026 | 14,18 | 14,18 | 14,18 | 14,18 | -0,56% | - |
| 09.04.2026 | 14,26 | 14,26 | 14,26 | 14,26 | -0,77% | - |
| 08.04.2026 | 14,37 | 14,37 | 14,37 | 14,37 | 0,49% | - |
| 07.04.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 4,04% | - |
| 02.04.2026 | 13,75 | 13,75 | 13,75 | 13,75 | -1,72% | - |
| 01.04.2026 | 13,99 | 13,99 | 13,99 | 13,99 | 0,07% | - |
| 31.03.2026 | 13,98 | 13,98 | 13,98 | 13,98 | -0,46% | - |
| 30.03.2026 | 13,61 | 14,04 | 13,61 | 14,04 | 1,23% | - |
| 27.03.2026 | 13,87 | 13,87 | 13,87 | 13,87 | 0,54% | - |
| 26.03.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,22% | - |
| 25.03.2026 | 13,83 | 13,83 | 13,83 | 13,83 | -1,81% | - |
| 24.03.2026 | 14,08 | 14,08 | 14,08 | 14,08 | 1,19% | - |
| 23.03.2026 | 13,92 | 13,92 | 13,92 | 13,92 | -2,66% | - |
| 20.03.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,42% | - |
| 19.03.2026 | 14,24 | 14,24 | 14,24 | 14,24 | -0,80% | - |
| 18.03.2026 | 14,35 | 14,35 | 14,35 | 14,35 | 4,78% | - |
| 17.03.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,33% | - |
| 16.03.2026 | 13,74 | 13,74 | 13,74 | 13,74 | -0,11% | - |
| 13.03.2026 | 13,76 | 13,76 | 13,76 | 13,76 | -1,40% | - |
| 12.03.2026 | 13,60 | 13,95 | 13,60 | 13,95 | 3,64% | - |
| 11.03.2026 | 13,46 | 13,46 | 13,46 | 13,46 | -4,10% | - |
| 10.03.2026 | 14,04 | 14,04 | 14,04 | 14,04 | -3,21% | - |
| 09.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,85% | - |
| 06.03.2026 | 14,63 | 14,63 | 14,63 | 14,63 | 2,17% | - |
| 05.03.2026 | 14,32 | 14,32 | 14,32 | 14,32 | 3,10% | - |
| 04.03.2026 | 13,89 | 13,89 | 13,89 | 13,89 | 2,17% | - |
| 03.03.2026 | 13,59 | 13,59 | 13,59 | 13,59 | -1,09% | - |
| 02.03.2026 | 13,74 | 13,74 | 13,74 | 13,74 | -1,51% | - |
| 27.02.2026 | 13,95 | 13,95 | 13,95 | 13,95 | 7,64% | - |
| 26.02.2026 | 13,00 | 13,00 | 12,96 | 12,96 | -0,15% | 28,00 |
| 25.02.2026 | 12,98 | 12,98 | 12,98 | 12,98 | 1,37% | - |
| 24.02.2026 | 12,81 | 12,81 | 12,81 | 12,81 | -18,41% | - |
| 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% | - |