13,980€
-1,38%
Echtzeit-Aktienkurs Shutterstock Inc.
Bid:
Ask:
Aktienkurse zur Shutterstock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 14,23 | 14,28 | 14,23 | 14,26 | 0,60% | - |
| 26.03.2026 | 14,19 | 14,25 | 14,17 | 14,18 | -0,25% | - |
| 25.03.2026 | 14,22 | 14,54 | 13,96 | 14,21 | 0,04% | - |
| 24.03.2026 | 14,44 | 14,52 | 14,19 | 14,21 | -1,22% | - |
| 23.03.2026 | 14,40 | 14,78 | 14,28 | 14,38 | -1,78% | 1,00 |
| 20.03.2026 | 14,73 | 14,83 | 14,62 | 14,64 | -0,20% | - |
| 19.03.2026 | 14,64 | 14,83 | 14,26 | 14,67 | -0,17% | 1,00 |
| 18.03.2026 | 14,64 | 14,86 | 14,51 | 14,70 | -1,08% | - |
| 17.03.2026 | 14,11 | 15,29 | 14,07 | 14,86 | 4,45% | - |
| 16.03.2026 | 14,05 | 14,25 | 14,00 | 14,22 | 0,46% | - |
| 13.03.2026 | 14,43 | 14,43 | 14,15 | 14,16 | 0,71% | - |
| 12.03.2026 | 14,09 | 14,28 | 13,90 | 14,06 | 0,32% | - |
| 11.03.2026 | 13,89 | 14,03 | 13,70 | 14,01 | -0,32% | - |
| 10.03.2026 | 14,41 | 14,50 | 13,87 | 14,06 | -4,24% | - |
| 09.03.2026 | 14,91 | 15,03 | 14,56 | 14,68 | -2,15% | - |
| 06.03.2026 | 15,01 | 15,10 | 14,39 | 15,00 | 1,37% | 1,00 |
| 05.03.2026 | 14,70 | 15,15 | 14,62 | 14,80 | -0,22% | - |
| 04.03.2026 | 14,39 | 14,96 | 14,26 | 14,83 | 4,07% | - |
| 03.03.2026 | 14,08 | 14,36 | 13,92 | 14,25 | 1,39% | 1.220,00 |
| 02.03.2026 | 14,06 | 14,48 | 13,90 | 14,06 | -1,80% | - |
| 27.02.2026 | 14,42 | 14,43 | 14,31 | 14,32 | 0,23% | - |
| 26.02.2026 | 13,44 | 14,29 | 13,31 | 14,28 | 5,02% | - |
| 25.02.2026 | 13,48 | 13,63 | 13,27 | 13,60 | 0,20% | 200,00 |
| 24.02.2026 | 13,18 | 14,23 | 13,17 | 13,57 | 2,38% | 50,00 |
| 23.02.2026 | 13,73 | 15,99 | 13,18 | 13,26 | -4,24% | 401,00 |
| 20.02.2026 | 13,16 | 13,90 | 12,96 | 13,85 | 5,31% | 1,00 |
| 19.02.2026 | 12,78 | 13,34 | 12,57 | 13,15 | 2,06% | 1,00 |
| 18.02.2026 | 12,84 | 13,19 | 12,84 | 12,88 | 5,77% | - |
| 17.02.2026 | 14,64 | 14,88 | 12,18 | 12,18 | -16,40% | - |
| 16.02.2026 | 14,55 | 14,57 | 14,55 | 14,57 | -0,83% | - |
| 13.02.2026 | 14,74 | 14,91 | 14,60 | 14,69 | -0,73% | - |
| 12.02.2026 | 15,12 | 15,21 | 14,66 | 14,80 | -1,68% | 3,00 |
| 11.02.2026 | 15,74 | 16,12 | 15,04 | 15,05 | -1,57% | - |
| 10.02.2026 | 15,24 | 15,31 | 15,24 | 15,29 | -1,50% | - |
| 09.02.2026 | 15,80 | 15,81 | 15,52 | 15,53 | 1,85% | - |
| 06.02.2026 | 15,25 | 15,25 | 15,19 | 15,24 | 0,03% | - |
| 05.02.2026 | 16,16 | 16,43 | 14,94 | 15,24 | -5,55% | - |
| 04.02.2026 | 15,74 | 16,13 | 15,37 | 16,13 | 3,03% | - |
| 03.02.2026 | 17,00 | 17,20 | 15,66 | 15,66 | -6,00% | - |
| 02.02.2026 | 16,75 | 16,82 | 16,58 | 16,66 | -0,57% | - |
| 30.01.2026 | 16,44 | 16,87 | 16,44 | 16,75 | 1,59% | - |
| 29.01.2026 | 16,41 | 16,68 | 16,15 | 16,49 | 1,57% | - |
| 28.01.2026 | 16,66 | 16,77 | 16,23 | 16,24 | -0,22% | - |
| 27.01.2026 | 16,15 | 16,44 | 15,97 | 16,27 | 0,05% | - |
| 26.01.2026 | 16,35 | 16,56 | 16,09 | 16,26 | -1,11% | 3,00 |
| 23.01.2026 | 16,42 | 16,45 | 16,41 | 16,45 | 1,12% | - |
| 22.01.2026 | 16,25 | 16,32 | 15,90 | 16,26 | 3,27% | - |
| 21.01.2026 | 15,37 | 15,97 | 15,30 | 15,75 | 1,71% | - |
| 20.01.2026 | 15,82 | 15,82 | 15,36 | 15,48 | -2,29% | - |
| 19.01.2026 | 15,74 | 15,85 | 15,67 | 15,85 | -2,67% | - |
| 16.01.2026 | 16,38 | 16,42 | 16,17 | 16,28 | 1,34% | - |
| 15.01.2026 | 16,12 | 16,33 | 16,06 | 16,07 | -0,09% | - |
| 14.01.2026 | 16,06 | 16,34 | 15,97 | 16,08 | -1,17% | - |
| 13.01.2026 | 16,27 | 16,53 | 16,27 | 16,27 | -0,63% | - |
| 12.01.2026 | 16,80 | 16,80 | 16,29 | 16,37 | -2,09% | - |
| 09.01.2026 | 16,24 | 16,72 | 16,12 | 16,72 | 3,43% | - |
| 08.01.2026 | 16,08 | 16,37 | 16,01 | 16,17 | -2,06% | - |
| 07.01.2026 | 16,51 | 16,53 | 16,23 | 16,51 | 2,56% | - |
| 06.01.2026 | 16,29 | 16,29 | 15,98 | 16,10 | -1,18% | - |
| 05.01.2026 | 16,00 | 16,38 | 15,98 | 16,29 | 1,83% | - |
| 02.01.2026 | 15,51 | 16,49 | 15,51 | 16,00 | 1,35% | - |
| 30.12.2025 | 15,51 | 15,79 | 15,51 | 15,78 | 2,15% | - |
| 29.12.2025 | 15,54 | 15,68 | 15,36 | 15,45 | -1,45% | 24,00 |
| 23.12.2025 | 16,09 | 16,09 | 15,55 | 15,68 | -2,56% | - |
| 22.12.2025 | 15,77 | 16,26 | 15,57 | 16,09 | 2,96% | 140,00 |
| 19.12.2025 | 16,06 | 16,18 | 15,55 | 15,63 | -4,27% | - |
| 18.12.2025 | 16,02 | 16,42 | 15,90 | 16,33 | 0,90% | - |
| 17.12.2025 | 16,37 | 16,72 | 16,15 | 16,18 | 1,14% | - |
| 16.12.2025 | 15,96 | 16,02 | 15,96 | 16,00 | -0,91% | - |
| 15.12.2025 | 15,99 | 16,33 | 15,83 | 16,15 | -0,31% | - |
| 12.12.2025 | 16,23 | 16,35 | 16,12 | 16,20 | -0,84% | - |
| 11.12.2025 | 16,39 | 16,39 | 16,33 | 16,33 | 1,51% | - |
| 10.12.2025 | 15,55 | 16,09 | 15,46 | 16,09 | 3,71% | - |
| 09.12.2025 | 16,44 | 16,44 | 15,51 | 15,52 | -4,51% | - |
| 08.12.2025 | 16,31 | 16,55 | 16,15 | 16,25 | -0,69% | - |
| 05.12.2025 | 16,40 | 16,68 | 16,27 | 16,36 | -0,02% | - |
| 04.12.2025 | 16,55 | 16,60 | 16,29 | 16,36 | -1,33% | - |
| 03.12.2025 | 16,97 | 17,23 | 16,58 | 16,58 | -3,86% | - |
| 02.12.2025 | 17,25 | 17,25 | 17,24 | 17,25 | -3,70% | - |
| 01.12.2025 | 17,89 | 17,95 | 17,89 | 17,91 | -0,14% | - |
| 28.11.2025 | 17,89 | 17,94 | 17,89 | 17,94 | 0,20% | - |
| 27.11.2025 | 17,89 | 17,90 | 17,88 | 17,90 | -1,51% | - |
| 26.11.2025 | 18,32 | 18,61 | 18,17 | 18,18 | -0,59% | - |
| 25.11.2025 | 17,56 | 18,50 | 17,43 | 18,28 | 3,45% | - |
| 24.11.2025 | 17,88 | 18,07 | 17,58 | 17,67 | 3,05% | - |
| 21.11.2025 | 17,11 | 17,16 | 17,11 | 17,15 | -1,29% | - |
| 20.11.2025 | 17,77 | 17,90 | 17,37 | 17,38 | 0,10% | - |
| 19.11.2025 | 17,38 | 17,38 | 17,36 | 17,36 | -0,64% | - |
| 18.11.2025 | 17,83 | 18,24 | 17,47 | 17,47 | -5,61% | - |
| 17.11.2025 | 18,52 | 18,52 | 18,51 | 18,51 | 1,12% | - |
| 14.11.2025 | 18,05 | 18,30 | 17,84 | 18,30 | 0,69% | - |
| 13.11.2025 | 19,00 | 19,07 | 18,18 | 18,18 | -4,56% | - |
| 12.11.2025 | 19,07 | 19,75 | 19,02 | 19,05 | -1,09% | - |
| 11.11.2025 | 19,17 | 19,35 | 18,94 | 19,26 | 0,77% | - |
| 10.11.2025 | 18,53 | 19,28 | 18,53 | 19,11 | 1,80% | - |
| 07.11.2025 | 18,98 | 19,08 | 18,56 | 18,77 | -2,66% | - |
| 06.11.2025 | 19,88 | 19,98 | 18,79 | 19,28 | -3,21% | - |
| 05.11.2025 | 18,90 | 20,40 | 18,87 | 19,92 | 5,58% | - |
| 04.11.2025 | 19,64 | 19,68 | 18,56 | 18,87 | -3,56% | 180,00 |
| 03.11.2025 | 21,68 | 21,77 | 18,49 | 19,57 | -9,60% | - |