29,875€
-1,66%
Echtzeit-Aktienkurs Shutterstock Inc.
Bid:
Ask:
Aktienkurse zur Shutterstock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 30,20 | 30,20 | 29,40 | 29,89 | -1,63% | - |
| 13.09.2024 | 29,32 | 30,52 | 29,32 | 30,38 | 0,10% | 262,00 |
| 12.09.2024 | 30,31 | 30,61 | 29,28 | 30,35 | 0,03% | - |
| 11.09.2024 | 30,50 | 30,58 | 29,90 | 30,34 | -0,52% | - |
| 10.09.2024 | 30,87 | 31,06 | 30,14 | 30,50 | -1,36% | - |
| 09.09.2024 | 30,53 | 31,39 | 30,53 | 30,92 | 1,08% | - |
| 06.09.2024 | 31,27 | 31,62 | 30,54 | 30,59 | -2,17% | 100,00 |
| 05.09.2024 | 30,96 | 31,70 | 30,84 | 31,27 | 1,07% | - |
| 04.09.2024 | 31,10 | 31,51 | 30,76 | 30,94 | -0,80% | - |
| 03.09.2024 | 32,45 | 32,46 | 31,11 | 31,19 | -3,88% | - |
| 02.09.2024 | 32,36 | 32,45 | 32,32 | 32,45 | 0,06% | - |
| 30.08.2024 | 31,90 | 32,49 | 31,79 | 32,43 | 2,01% | - |
| 29.08.2024 | 30,92 | 32,32 | 30,69 | 31,79 | 2,91% | - |
| 28.08.2024 | 30,58 | 30,94 | 30,05 | 30,89 | 1,01% | - |
| 27.08.2024 | 30,93 | 30,97 | 30,40 | 30,58 | -1,10% | - |
| 26.08.2024 | 30,88 | 31,52 | 30,79 | 30,92 | 0,19% | 135,00 |
| 23.08.2024 | 29,54 | 31,03 | 29,41 | 30,86 | 4,54% | 1.020,00 |
| 22.08.2024 | 30,92 | 31,39 | 29,50 | 29,52 | -4,40% | - |
| 21.08.2024 | 31,96 | 32,24 | 30,57 | 30,88 | -3,26% | - |
| 20.08.2024 | 32,32 | 32,41 | 31,79 | 31,92 | -1,12% | - |
| 19.08.2024 | 32,75 | 33,01 | 32,26 | 32,28 | -1,59% | - |
| 16.08.2024 | 33,50 | 33,84 | 32,69 | 32,80 | -1,50% | - |
| 15.08.2024 | 32,45 | 33,95 | 32,44 | 33,30 | 2,52% | 150,00 |
| 14.08.2024 | 32,78 | 33,01 | 32,39 | 32,48 | -1,16% | - |
| 13.08.2024 | 32,07 | 33,34 | 32,00 | 32,86 | 2,66% | - |
| 12.08.2024 | 33,48 | 33,56 | 31,86 | 32,01 | -4,36% | - |
| 09.08.2024 | 34,54 | 34,67 | 33,31 | 33,47 | -3,13% | - |
| 08.08.2024 | 33,01 | 35,20 | 33,01 | 34,55 | 3,17% | - |
| 07.08.2024 | 33,60 | 36,35 | 33,43 | 33,49 | -0,48% | - |
| 06.08.2024 | 34,68 | 36,02 | 30,70 | 33,65 | -3,00% | - |
| 05.08.2024 | 36,04 | 42,59 | 33,53 | 34,69 | -4,36% | 3,00 |
| 02.08.2024 | 37,57 | 37,57 | 35,12 | 36,27 | -3,07% | - |
| 01.08.2024 | 40,96 | 41,12 | 37,30 | 37,42 | -8,44% | - |
| 31.07.2024 | 40,25 | 42,56 | 39,76 | 40,87 | 1,21% | 23,00 |
| 30.07.2024 | 39,44 | 40,43 | 39,04 | 40,38 | 2,20% | - |
| 29.07.2024 | 39,25 | 39,87 | 39,02 | 39,51 | 0,56% | - |
| 26.07.2024 | 38,54 | 39,65 | 38,54 | 39,29 | 1,87% | - |
| 25.07.2024 | 37,04 | 38,89 | 36,55 | 38,57 | 3,85% | - |
| 24.07.2024 | 38,21 | 38,59 | 37,03 | 37,14 | -3,13% | - |
| 23.07.2024 | 37,78 | 38,48 | 37,41 | 38,34 | 1,37% | - |
| 22.07.2024 | 37,32 | 37,88 | 37,17 | 37,82 | 1,20% | - |
| 19.07.2024 | 37,74 | 38,06 | 37,16 | 37,37 | -1,11% | - |
| 18.07.2024 | 38,67 | 39,54 | 37,56 | 37,79 | -2,45% | 145,00 |
| 17.07.2024 | 39,21 | 39,46 | 37,62 | 38,74 | -0,97% | 114,00 |
| 16.07.2024 | 37,15 | 39,27 | 37,07 | 39,12 | 5,33% | - |
| 15.07.2024 | 36,04 | 37,61 | 35,86 | 37,14 | 2,88% | - |
| 12.07.2024 | 35,69 | 36,23 | 35,34 | 36,10 | 1,18% | - |
| 11.07.2024 | 33,96 | 35,78 | 33,84 | 35,68 | 4,36% | 98,00 |
| 10.07.2024 | 33,49 | 34,23 | 33,00 | 34,19 | 2,06% | - |
| 09.07.2024 | 32,41 | 33,50 | 32,11 | 33,50 | 3,14% | - |
| 08.07.2024 | 32,28 | 32,75 | 31,81 | 32,48 | 0,74% | - |
| 05.07.2024 | 32,99 | 32,99 | 32,07 | 32,24 | -2,27% | - |
| 04.07.2024 | 33,04 | 33,28 | 32,98 | 32,99 | -1,11% | 4,00 |
| 03.07.2024 | 33,13 | 33,62 | 32,68 | 33,36 | 0,12% | - |
| 02.07.2024 | 34,80 | 34,89 | 33,22 | 33,32 | -4,28% | - |
| 01.07.2024 | 36,15 | 36,15 | 34,41 | 34,81 | -3,65% | 24,00 |
| 28.06.2024 | 35,78 | 36,25 | 35,32 | 36,13 | 1,01% | - |
| 27.06.2024 | 35,49 | 36,25 | 35,29 | 35,77 | 0,79% | - |
| 26.06.2024 | 35,25 | 35,68 | 35,03 | 35,49 | 0,85% | - |
| 25.06.2024 | 34,89 | 35,40 | 34,82 | 35,19 | -0,20% | - |
| 24.06.2024 | 35,55 | 36,08 | 34,95 | 35,26 | -0,82% | - |
| 21.06.2024 | 37,14 | 37,29 | 35,21 | 35,55 | -4,23% | - |
| 20.06.2024 | 37,15 | 37,76 | 37,05 | 37,12 | -0,08% | - |
| 19.06.2024 | 37,25 | 37,27 | 37,12 | 37,15 | -0,51% | - |
| 18.06.2024 | 36,92 | 37,89 | 36,64 | 37,34 | 1,11% | 40,00 |
| 17.06.2024 | 37,88 | 38,01 | 36,90 | 36,93 | -2,40% | - |
| 14.06.2024 | 37,33 | 38,16 | 36,93 | 37,84 | 1,28% | - |
| 13.06.2024 | 37,24 | 37,92 | 36,76 | 37,36 | 1,00% | - |
| 12.06.2024 | 36,31 | 37,69 | 35,91 | 36,99 | 2,86% | 449,00 |
| 11.06.2024 | 35,87 | 36,00 | 35,10 | 35,96 | -0,14% | - |
| 10.06.2024 | 35,21 | 36,12 | 34,73 | 36,01 | 2,36% | - |
| 07.06.2024 | 36,26 | 36,42 | 35,02 | 35,18 | -3,03% | - |
| 06.06.2024 | 35,61 | 36,29 | 35,41 | 36,28 | 0,89% | - |
| 05.06.2024 | 35,39 | 36,02 | 35,30 | 35,96 | 1,55% | 3,00 |
| 04.06.2024 | 36,26 | 36,72 | 35,20 | 35,41 | -2,37% | 28,00 |
| 03.06.2024 | 37,57 | 37,98 | 36,24 | 36,27 | -3,02% | - |
| 31.05.2024 | 37,84 | 37,97 | 36,95 | 37,40 | -1,42% | 99,00 |
| 30.05.2024 | 35,47 | 38,05 | 34,52 | 37,94 | 7,57% | - |
| 29.05.2024 | 34,33 | 35,74 | 33,77 | 35,27 | 2,13% | 415,00 |
| 28.05.2024 | 34,41 | 35,06 | 33,58 | 34,54 | 0,36% | - |
| 27.05.2024 | 34,26 | 34,49 | 33,89 | 34,41 | 0,64% | - |
| 24.05.2024 | 34,54 | 35,32 | 34,10 | 34,19 | -1,92% | - |
| 23.05.2024 | 36,19 | 36,27 | 34,78 | 34,86 | -3,68% | - |
| 22.05.2024 | 37,37 | 37,62 | 36,13 | 36,19 | -3,18% | - |
| 21.05.2024 | 37,95 | 38,20 | 37,33 | 37,38 | -2,35% | - |
| 20.05.2024 | 38,59 | 38,83 | 38,00 | 38,28 | -0,88% | - |
| 17.05.2024 | 38,70 | 39,01 | 38,47 | 38,62 | -0,13% | - |
| 16.05.2024 | 39,49 | 39,58 | 38,63 | 38,67 | -2,03% | - |
| 15.05.2024 | 39,57 | 39,92 | 38,75 | 39,47 | -0,25% | - |
| 14.05.2024 | 38,69 | 40,24 | 38,57 | 39,57 | 2,22% | - |
| 13.05.2024 | 37,55 | 39,79 | 37,55 | 38,71 | 2,92% | - |
| 10.05.2024 | 37,15 | 37,69 | 36,76 | 37,61 | 1,16% | - |
| 09.05.2024 | 35,97 | 37,19 | 35,64 | 37,18 | 3,77% | - |
| 08.05.2024 | 36,54 | 36,62 | 35,79 | 35,83 | -2,00% | - |
| 07.05.2024 | 37,09 | 37,82 | 36,48 | 36,56 | -1,43% | - |
| 06.05.2024 | 36,73 | 37,22 | 36,17 | 37,09 | 1,48% | - |
| 03.05.2024 | 38,93 | 40,74 | 36,21 | 36,55 | -5,97% | - |
| 02.05.2024 | 40,05 | 42,68 | 37,78 | 38,87 | -3,02% | - |
| 30.04.2024 | 40,08 | 40,49 | 39,57 | 40,08 | 0,12% | - |
| 29.04.2024 | 39,47 | 40,18 | 39,47 | 40,03 | 1,09% | - |