13,230€
-0,21%
Echtzeit-Aktienkurs Shutterstock Inc.
Bid:
Ask:
Aktienkurse zur Shutterstock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2026 | 13,18 | 13,22 | 13,18 | 13,22 | -0,26% | - |
| 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% | - |
| 31.10.2025 | 21,18 | 29,28 | 21,16 | 21,65 | 0,44% | - |
| 30.10.2025 | 21,52 | 21,55 | 21,51 | 21,55 | -0,16% | - |
| 29.10.2025 | 21,45 | 22,25 | 21,43 | 21,59 | -0,28% | - |
| 28.10.2025 | 21,77 | 22,14 | 21,20 | 21,65 | -1,50% | - |
| 27.10.2025 | 21,40 | 21,98 | 20,67 | 21,98 | 1,24% | - |
| 24.10.2025 | 21,77 | 22,31 | 21,67 | 21,71 | -0,64% | - |
| 23.10.2025 | 21,82 | 22,49 | 21,76 | 21,85 | 0,67% | 148,00 |
| 22.10.2025 | 22,27 | 22,38 | 21,33 | 21,70 | -2,63% | - |
| 21.10.2025 | 21,12 | 22,49 | 20,62 | 22,29 | 7,40% | - |
| 20.10.2025 | 22,07 | 22,51 | 19,01 | 20,75 | -5,87% | - |
| 17.10.2025 | 21,38 | 22,21 | 20,98 | 22,05 | 2,97% | 150,00 |
| 16.10.2025 | 22,68 | 22,93 | 21,34 | 21,41 | -5,64% | - |
| 15.10.2025 | 21,22 | 22,71 | 21,11 | 22,69 | 8,05% | - |
| 14.10.2025 | 19,36 | 21,10 | 18,91 | 21,00 | 9,36% | 97,00 |
| 13.10.2025 | 18,36 | 19,20 | 18,36 | 19,20 | 4,53% | - |
| 10.10.2025 | 18,81 | 19,00 | 18,01 | 18,37 | -2,43% | - |
| 09.10.2025 | 19,06 | 19,21 | 18,62 | 18,83 | -0,30% | - |
| 08.10.2025 | 18,51 | 19,20 | 18,51 | 18,89 | 2,76% | - |
| 07.10.2025 | 19,24 | 19,41 | 18,38 | 18,38 | -5,34% | - |
| 06.10.2025 | 19,01 | 19,48 | 19,01 | 19,42 | 2,04% | - |
| 03.10.2025 | 18,14 | 19,28 | 18,03 | 19,03 | 6,25% | - |
| 02.10.2025 | 17,88 | 18,23 | 17,64 | 17,91 | -0,51% | - |
| 01.10.2025 | 17,77 | 18,11 | 17,43 | 18,00 | 2,26% | - |