30,050€
-1,05%
Echtzeit-Aktienkurs SHUTTERSTOCK
Bid:
Ask:
Aktienkurse zur SHUTTERSTOCK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 30,34 | 31,22 | 30,05 | 30,06 | -1,02% | - |
| 16.01.2025 | 30,54 | 30,76 | 29,76 | 30,37 | -0,54% | - |
| 15.01.2025 | 28,69 | 30,63 | 28,68 | 30,54 | 6,26% | - |
| 14.01.2025 | 28,11 | 28,97 | 26,58 | 28,74 | 2,62% | - |
| 13.01.2025 | 30,05 | 30,05 | 27,81 | 28,00 | -6,04% | - |
| 10.01.2025 | 29,83 | 30,24 | 29,14 | 29,80 | -0,08% | - |
| 09.01.2025 | 29,53 | 29,85 | 29,53 | 29,83 | 0,69% | - |
| 08.01.2025 | 33,61 | 33,61 | 28,48 | 29,62 | -11,04% | - |
| 07.01.2025 | 28,93 | 42,72 | 28,80 | 33,30 | 14,97% | 628,00 |
| 06.01.2025 | 30,53 | 31,16 | 28,10 | 28,96 | -5,28% | - |
| 03.01.2025 | 28,41 | 32,32 | 27,86 | 30,58 | 7,32% | - |
| 02.01.2025 | 28,95 | 29,82 | 28,38 | 28,49 | -0,78% | - |
| 30.12.2024 | 28,95 | 29,01 | 28,70 | 28,72 | 0,74% | - |
| 27.12.2024 | 29,16 | 29,66 | 28,49 | 28,51 | -2,15% | - |
| 23.12.2024 | 28,87 | 29,57 | 28,68 | 29,13 | 1,18% | - |
| 20.12.2024 | 28,91 | 29,32 | 28,04 | 28,79 | -0,42% | 20,00 |
| 19.12.2024 | 29,04 | 29,54 | 28,29 | 28,91 | -0,45% | - |
| 18.12.2024 | 30,15 | 30,98 | 28,57 | 29,04 | -3,52% | - |
| 17.12.2024 | 30,06 | 30,55 | 29,70 | 30,10 | 0,30% | - |
| 16.12.2024 | 30,58 | 31,19 | 29,77 | 30,01 | -2,44% | - |
| 13.12.2024 | 30,88 | 30,97 | 29,84 | 30,76 | -0,49% | - |
| 12.12.2024 | 30,93 | 31,14 | 29,98 | 30,91 | -0,23% | - |
| 11.12.2024 | 30,97 | 31,45 | 30,58 | 30,98 | 0,03% | 50,00 |
| 10.12.2024 | 31,00 | 31,52 | 30,74 | 30,97 | -0,03% | - |
| 09.12.2024 | 30,57 | 31,85 | 30,57 | 30,98 | 1,21% | 40,00 |
| 06.12.2024 | 29,62 | 30,88 | 29,54 | 30,61 | 3,48% | - |
| 05.12.2024 | 32,08 | 32,15 | 29,48 | 29,58 | -7,62% | - |
| 04.12.2024 | 31,15 | 32,24 | 31,15 | 32,02 | 2,86% | - |
| 03.12.2024 | 31,49 | 31,75 | 30,70 | 31,13 | -1,27% | - |
| 02.12.2024 | 30,11 | 31,76 | 29,89 | 31,53 | 5,29% | - |
| 29.11.2024 | 29,85 | 30,42 | 29,67 | 29,95 | -0,78% | - |
| 28.11.2024 | 30,07 | 30,26 | 30,07 | 30,18 | 0,40% | - |
| 27.11.2024 | 29,93 | 30,73 | 29,72 | 30,06 | 0,40% | - |
| 26.11.2024 | 30,59 | 30,77 | 29,46 | 29,94 | -2,35% | - |
| 25.11.2024 | 29,74 | 31,38 | 29,57 | 30,66 | 3,09% | 364,00 |
| 22.11.2024 | 28,69 | 29,80 | 28,65 | 29,74 | 3,70% | - |
| 21.11.2024 | 28,88 | 29,30 | 28,04 | 28,68 | -0,69% | 50,00 |
| 20.11.2024 | 27,89 | 28,90 | 27,80 | 28,88 | 3,33% | - |
| 19.11.2024 | 27,84 | 27,99 | 27,26 | 27,95 | 0,50% | - |
| 18.11.2024 | 28,99 | 29,09 | 27,73 | 27,81 | -4,10% | 50,00 |
| 15.11.2024 | 29,73 | 29,91 | 28,79 | 29,00 | -2,36% | - |
| 14.11.2024 | 29,53 | 29,80 | 29,02 | 29,70 | 0,61% | - |
| 13.11.2024 | 29,70 | 30,21 | 29,46 | 29,52 | -0,67% | - |
| 12.11.2024 | 31,18 | 31,34 | 29,58 | 29,72 | -4,68% | - |
| 11.11.2024 | 30,82 | 31,73 | 30,68 | 31,18 | 1,20% | - |
| 08.11.2024 | 31,67 | 31,88 | 30,76 | 30,81 | -2,93% | - |
| 07.11.2024 | 32,22 | 32,56 | 31,68 | 31,74 | -1,52% | - |
| 06.11.2024 | 30,42 | 32,60 | 30,42 | 32,23 | 7,65% | - |
| 05.11.2024 | 29,93 | 30,06 | 29,56 | 29,94 | 0,30% | 25,00 |
| 04.11.2024 | 29,54 | 29,97 | 29,14 | 29,85 | 0,71% | - |
| 01.11.2024 | 29,49 | 30,65 | 29,47 | 29,64 | 0,58% | - |
| 31.10.2024 | 30,51 | 30,52 | 29,17 | 29,47 | -3,25% | - |
| 30.10.2024 | 30,38 | 31,00 | 28,77 | 30,46 | 0,33% | - |
| 29.10.2024 | 27,31 | 31,42 | 27,24 | 30,36 | 11,37% | 675,00 |
| 28.10.2024 | 27,12 | 27,83 | 27,09 | 27,26 | 0,63% | - |
| 25.10.2024 | 27,02 | 27,75 | 27,01 | 27,09 | 0,15% | 20,00 |
| 24.10.2024 | 27,68 | 27,79 | 26,76 | 27,05 | -2,35% | 60,00 |
| 23.10.2024 | 27,59 | 27,95 | 27,48 | 27,70 | 0,25% | - |
| 22.10.2024 | 27,28 | 27,68 | 27,04 | 27,63 | 1,51% | - |
| 21.10.2024 | 27,92 | 28,12 | 27,04 | 27,22 | -2,47% | 25,00 |
| 18.10.2024 | 28,84 | 29,01 | 27,88 | 27,91 | -3,12% | - |
| 17.10.2024 | 29,16 | 29,42 | 28,02 | 28,81 | -1,30% | - |
| 16.10.2024 | 28,65 | 29,36 | 28,63 | 29,19 | 1,88% | - |
| 15.10.2024 | 28,16 | 28,96 | 27,91 | 28,65 | 1,78% | - |
| 14.10.2024 | 28,77 | 28,97 | 28,07 | 28,15 | -2,05% | 50,00 |
| 11.10.2024 | 28,33 | 28,97 | 28,25 | 28,74 | 1,38% | - |
| 10.10.2024 | 28,44 | 28,78 | 28,09 | 28,35 | -0,28% | - |
| 09.10.2024 | 28,36 | 28,58 | 28,09 | 28,43 | 0,07% | - |
| 08.10.2024 | 28,09 | 28,64 | 27,64 | 28,41 | 1,00% | - |
| 07.10.2024 | 29,80 | 29,95 | 27,85 | 28,13 | -5,45% | - |
| 04.10.2024 | 28,90 | 30,21 | 28,89 | 29,75 | 3,08% | - |
| 03.10.2024 | 29,12 | 29,20 | 28,35 | 28,86 | -0,79% | 1.000,00 |
| 02.10.2024 | 29,65 | 29,94 | 28,98 | 29,09 | -1,92% | - |
| 01.10.2024 | 31,77 | 32,06 | 29,62 | 29,66 | -6,58% | - |
| 30.09.2024 | 31,81 | 32,21 | 31,57 | 31,75 | -0,41% | - |
| 27.09.2024 | 31,71 | 32,21 | 31,61 | 31,88 | 0,50% | - |
| 26.09.2024 | 31,40 | 31,88 | 31,23 | 31,72 | 0,99% | - |
| 25.09.2024 | 31,33 | 31,56 | 30,78 | 31,41 | 0,29% | - |
| 24.09.2024 | 31,95 | 32,13 | 31,10 | 31,32 | -1,85% | - |
| 23.09.2024 | 31,66 | 32,03 | 31,31 | 31,91 | 0,89% | - |
| 20.09.2024 | 32,30 | 32,50 | 31,43 | 31,63 | -1,95% | - |
| 19.09.2024 | 32,06 | 33,31 | 31,89 | 32,26 | 0,53% | - |
| 18.09.2024 | 31,61 | 32,90 | 31,28 | 32,09 | 1,97% | - |
| 17.09.2024 | 30,30 | 31,67 | 30,15 | 31,47 | 4,00% | - |
| 16.09.2024 | 30,20 | 30,32 | 29,40 | 30,26 | -0,39% | - |
| 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 |