16,150€
-3,83%
Echtzeit-Aktienkurs Shutterstock Inc.
Bid:
Ask:
Aktienkurse zur Shutterstock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 16,78 | 16,78 | 15,89 | 16,20 | -3,53% | 72,00 |
| 31.07.2025 | 17,23 | 17,38 | 16,63 | 16,79 | -2,71% | - |
| 30.07.2025 | 17,62 | 17,86 | 17,15 | 17,26 | -2,22% | 171,00 |
| 29.07.2025 | 17,12 | 18,50 | 17,10 | 17,65 | 3,05% | 1.487,00 |
| 28.07.2025 | 17,16 | 17,56 | 17,08 | 17,13 | 0,00% | - |
| 25.07.2025 | 16,97 | 17,18 | 16,66 | 17,13 | 0,71% | - |
| 24.07.2025 | 17,70 | 17,75 | 17,00 | 17,01 | -3,78% | 500,00 |
| 23.07.2025 | 16,22 | 17,70 | 16,22 | 17,68 | 8,55% | - |
| 22.07.2025 | 15,68 | 16,50 | 15,66 | 16,29 | 3,66% | - |
| 21.07.2025 | 15,63 | 16,14 | 15,59 | 15,71 | 0,46% | - |
| 18.07.2025 | 15,96 | 16,12 | 15,52 | 15,64 | -2,08% | - |
| 17.07.2025 | 15,79 | 16,11 | 15,70 | 15,97 | 1,28% | - |
| 16.07.2025 | 15,78 | 15,98 | 15,33 | 15,77 | -0,21% | - |
| 15.07.2025 | 16,15 | 16,47 | 15,80 | 15,80 | -1,99% | - |
| 14.07.2025 | 16,41 | 16,49 | 16,06 | 16,12 | -2,01% | - |
| 11.07.2025 | 17,15 | 17,19 | 16,41 | 16,45 | -4,14% | - |
| 10.07.2025 | 16,90 | 17,44 | 16,81 | 17,16 | 1,36% | - |
| 09.07.2025 | 16,86 | 17,12 | 16,57 | 16,93 | 0,43% | 5,00 |
| 08.07.2025 | 16,62 | 17,21 | 16,54 | 16,86 | 1,49% | - |
| 07.07.2025 | 16,75 | 17,19 | 16,59 | 16,61 | -0,82% | - |
| 04.07.2025 | 16,91 | 16,97 | 16,74 | 16,75 | -1,06% | - |
| 03.07.2025 | 16,90 | 17,19 | 16,72 | 16,93 | 0,67% | 30,00 |
| 02.07.2025 | 17,03 | 17,21 | 16,62 | 16,82 | -1,48% | - |
| 01.07.2025 | 16,08 | 17,40 | 15,96 | 17,07 | 6,06% | - |
| 30.06.2025 | 15,97 | 16,26 | 15,73 | 16,09 | 0,17% | - |
| 27.06.2025 | 15,90 | 16,12 | 15,84 | 16,07 | 1,24% | - |
| 26.06.2025 | 15,91 | 15,94 | 15,60 | 15,87 | -0,28% | - |
| 25.06.2025 | 16,48 | 16,48 | 15,89 | 15,91 | -2,18% | - |
| 24.06.2025 | 15,90 | 16,39 | 15,88 | 16,27 | 2,78% | - |
| 23.06.2025 | 15,93 | 16,44 | 15,60 | 15,83 | -0,88% | - |
| 20.06.2025 | 16,46 | 16,78 | 15,84 | 15,97 | -2,98% | - |
| 19.06.2025 | 16,64 | 16,64 | 16,46 | 16,46 | -1,13% | - |
| 18.06.2025 | 15,52 | 16,80 | 15,49 | 16,65 | 7,39% | - |
| 17.06.2025 | 15,82 | 15,82 | 15,41 | 15,50 | -1,95% | - |
| 16.06.2025 | 15,21 | 15,88 | 15,21 | 15,81 | 4,05% | - |
| 13.06.2025 | 15,95 | 16,02 | 15,18 | 15,19 | -4,76% | - |
| 12.06.2025 | 16,54 | 16,54 | 15,86 | 15,95 | -3,58% | - |
| 11.06.2025 | 16,63 | 18,32 | 16,53 | 16,55 | -0,51% | 240,00 |
| 10.06.2025 | 15,55 | 16,65 | 15,48 | 16,63 | 6,83% | 100,00 |
| 09.06.2025 | 15,46 | 15,71 | 15,41 | 15,57 | 0,40% | - |
| 06.06.2025 | 15,61 | 16,12 | 15,28 | 15,51 | -0,69% | - |
| 05.06.2025 | 15,76 | 15,91 | 15,55 | 15,61 | -2,48% | - |
| 04.06.2025 | 16,26 | 16,34 | 15,92 | 16,01 | -1,67% | 400,00 |
| 03.06.2025 | 15,73 | 16,67 | 15,68 | 16,28 | 3,45% | - |
| 02.06.2025 | 16,26 | 16,26 | 15,67 | 15,74 | -3,18% | - |
| 30.05.2025 | 16,05 | 16,43 | 15,99 | 16,26 | 1,12% | - |
| 29.05.2025 | 16,00 | 16,30 | 15,50 | 16,08 | 0,41% | - |
| 28.05.2025 | 16,19 | 16,42 | 16,00 | 16,01 | -0,81% | - |
| 27.05.2025 | 16,00 | 16,33 | 15,96 | 16,14 | 0,40% | - |
| 26.05.2025 | 15,88 | 16,10 | 15,88 | 16,08 | 1,36% | - |
| 23.05.2025 | 16,47 | 16,47 | 15,71 | 15,86 | -3,63% | - |
| 22.05.2025 | 15,83 | 16,61 | 15,65 | 16,46 | 4,06% | 70,00 |
| 21.05.2025 | 16,11 | 16,17 | 15,54 | 15,82 | -2,15% | - |
| 20.05.2025 | 16,44 | 16,50 | 16,04 | 16,17 | -1,37% | - |
| 19.05.2025 | 16,49 | 16,57 | 16,07 | 16,39 | -2,03% | - |
| 16.05.2025 | 16,84 | 17,16 | 16,36 | 16,73 | -0,86% | - |
| 15.05.2025 | 17,27 | 17,52 | 16,68 | 16,88 | -2,39% | - |
| 14.05.2025 | 17,29 | 17,47 | 17,00 | 17,29 | 0,04% | - |
| 13.05.2025 | 17,79 | 17,97 | 16,67 | 17,28 | -3,53% | - |
| 12.05.2025 | 16,62 | 17,91 | 16,62 | 17,91 | 8,15% | - |
| 09.05.2025 | 16,71 | 16,85 | 16,39 | 16,56 | -0,97% | - |
| 08.05.2025 | 15,35 | 16,82 | 15,34 | 16,73 | 9,14% | - |
| 07.05.2025 | 15,55 | 15,77 | 15,03 | 15,33 | -0,92% | 55,00 |
| 06.05.2025 | 15,49 | 15,75 | 15,06 | 15,47 | 0,00% | - |
| 05.05.2025 | 14,84 | 15,55 | 14,50 | 15,47 | 4,30% | - |
| 02.05.2025 | 14,77 | 15,64 | 14,45 | 14,83 | 5,18% | - |
| 30.04.2025 | 14,76 | 14,82 | 13,98 | 14,10 | -4,41% | 99,00 |
| 29.04.2025 | 14,87 | 15,03 | 14,46 | 14,75 | -0,42% | - |
| 28.04.2025 | 14,88 | 15,08 | 14,57 | 14,81 | -1,12% | - |
| 25.04.2025 | 14,83 | 15,02 | 14,53 | 14,98 | 1,73% | - |
| 24.04.2025 | 14,26 | 14,94 | 14,04 | 14,73 | 2,97% | - |
| 23.04.2025 | 14,30 | 14,99 | 14,17 | 14,30 | 0,03% | - |
| 22.04.2025 | 13,91 | 14,42 | 13,89 | 14,30 | 6,58% | 581,00 |
| 17.04.2025 | 13,16 | 13,71 | 12,97 | 13,41 | 1,88% | - |
| 16.04.2025 | 13,55 | 13,55 | 12,98 | 13,17 | -3,09% | 100,00 |
| 15.04.2025 | 13,37 | 13,69 | 13,29 | 13,59 | 1,12% | - |
| 14.04.2025 | 13,84 | 14,14 | 13,31 | 13,44 | -1,68% | - |
| 11.04.2025 | 13,56 | 13,90 | 13,21 | 13,67 | -0,42% | - |
| 10.04.2025 | 15,13 | 15,23 | 13,42 | 13,72 | -9,79% | - |
| 09.04.2025 | 12,91 | 15,53 | 12,81 | 15,21 | 16,08% | - |
| 08.04.2025 | 14,08 | 14,70 | 13,10 | 13,11 | -7,17% | 475,00 |
| 07.04.2025 | 14,38 | 15,16 | 13,32 | 14,12 | -1,47% | - |
| 04.04.2025 | 14,77 | 14,77 | 13,08 | 14,33 | -3,11% | - |
| 03.04.2025 | 16,69 | 16,69 | 14,68 | 14,79 | -11,69% | - |
| 02.04.2025 | 17,22 | 17,24 | 16,69 | 16,75 | -3,17% | - |
| 01.04.2025 | 17,23 | 17,75 | 16,89 | 17,29 | -0,36% | 40,00 |
| 31.03.2025 | 16,42 | 17,39 | 15,85 | 17,36 | 5,58% | - |
| 28.03.2025 | 17,11 | 17,15 | 16,24 | 16,44 | -3,78% | - |
| 27.03.2025 | 17,22 | 17,28 | 16,78 | 17,08 | -0,99% | - |
| 26.03.2025 | 17,82 | 18,09 | 17,11 | 17,25 | -2,91% | - |
| 25.03.2025 | 18,25 | 18,28 | 17,69 | 17,77 | -2,67% | - |
| 24.03.2025 | 18,01 | 18,56 | 17,96 | 18,26 | 0,86% | - |
| 21.03.2025 | 17,99 | 18,18 | 17,70 | 18,10 | 0,78% | 10,00 |
| 20.03.2025 | 17,95 | 18,16 | 17,79 | 17,96 | 0,24% | - |
| 19.03.2025 | 17,66 | 18,32 | 17,65 | 17,92 | 1,96% | - |
| 18.03.2025 | 17,93 | 17,96 | 17,05 | 17,58 | -1,97% | - |
| 17.03.2025 | 17,90 | 18,18 | 17,37 | 17,93 | -0,24% | 20,00 |
| 14.03.2025 | 17,89 | 18,10 | 17,61 | 17,97 | 0,56% | 200,00 |
| 13.03.2025 | 18,14 | 18,36 | 17,71 | 17,87 | -1,64% | - |
| 12.03.2025 | 18,54 | 18,93 | 18,02 | 18,17 | -2,27% | - |