16,550€
-1,05%
Echtzeit-Aktienkurs SHUTTERSTOCK
Bid:
Ask:
Aktienkurse zur SHUTTERSTOCK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.03.2025 | 18,86 | 18,96 | 18,35 | 18,59 | -1,80% | 110,00 |
| 10.03.2025 | 18,48 | 19,15 | 18,04 | 18,93 | 1,84% | 200,00 |
| 07.03.2025 | 18,64 | 18,69 | 18,06 | 18,59 | 0,57% | - |
| 06.03.2025 | 18,94 | 19,11 | 18,40 | 18,48 | -3,31% | 30,00 |
| 05.03.2025 | 19,63 | 19,75 | 18,92 | 19,12 | -2,85% | 100,00 |
| 04.03.2025 | 19,84 | 20,03 | 19,08 | 19,68 | -1,08% | 110,00 |
| 03.03.2025 | 20,71 | 20,83 | 19,88 | 19,89 | -3,66% | - |
| 28.02.2025 | 21,12 | 21,56 | 20,61 | 20,65 | -2,34% | 100,00 |
| 27.02.2025 | 21,74 | 21,94 | 20,97 | 21,14 | -2,49% | - |
| 26.02.2025 | 21,68 | 22,22 | 21,33 | 21,68 | -0,12% | - |
| 25.02.2025 | 23,39 | 23,53 | 21,35 | 21,71 | -7,18% | - |
| 24.02.2025 | 24,29 | 24,78 | 23,06 | 23,39 | -3,37% | - |
| 21.02.2025 | 25,19 | 25,63 | 24,02 | 24,20 | -3,47% | 60,00 |
| 20.02.2025 | 25,87 | 26,18 | 25,06 | 25,07 | -2,85% | - |
| 19.02.2025 | 26,72 | 26,86 | 25,66 | 25,81 | -3,62% | - |
| 18.02.2025 | 27,22 | 27,62 | 25,96 | 26,78 | -2,57% | - |
| 17.02.2025 | 27,53 | 27,53 | 27,19 | 27,48 | 0,48% | 100,00 |
| 14.02.2025 | 28,15 | 28,45 | 27,34 | 27,35 | -2,69% | - |
| 13.02.2025 | 28,41 | 28,53 | 28,02 | 28,11 | -0,99% | - |
| 12.02.2025 | 28,91 | 28,91 | 28,10 | 28,39 | -1,93% | 35,00 |
| 11.02.2025 | 30,16 | 30,16 | 28,54 | 28,95 | -3,92% | - |
| 10.02.2025 | 30,56 | 31,06 | 29,94 | 30,13 | -1,60% | - |
| 07.02.2025 | 29,90 | 30,63 | 29,29 | 30,62 | 2,58% | - |
| 06.02.2025 | 28,89 | 30,50 | 28,89 | 29,85 | 3,32% | - |
| 05.02.2025 | 28,68 | 28,92 | 28,17 | 28,89 | 0,77% | - |
| 04.02.2025 | 28,90 | 28,90 | 28,04 | 28,67 | 0,33% | - |
| 03.02.2025 | 28,23 | 28,99 | 27,82 | 28,57 | 0,39% | - |
| 31.01.2025 | 27,68 | 28,48 | 27,28 | 28,46 | 3,04% | - |
| 30.01.2025 | 27,64 | 28,22 | 27,42 | 27,62 | -0,31% | - |
| 29.01.2025 | 28,21 | 28,35 | 27,26 | 27,71 | -1,14% | 40,00 |
| 28.01.2025 | 27,48 | 28,58 | 27,38 | 28,03 | 2,41% | 70,00 |
| 27.01.2025 | 27,86 | 28,39 | 26,93 | 27,37 | -1,60% | - |
| 24.01.2025 | 28,35 | 28,54 | 27,53 | 27,81 | -1,77% | 65,00 |
| 23.01.2025 | 29,33 | 29,38 | 28,03 | 28,31 | -3,25% | - |
| 22.01.2025 | 30,63 | 30,86 | 28,96 | 29,26 | -4,78% | - |
| 21.01.2025 | 29,83 | 30,75 | 29,43 | 30,73 | 3,02% | - |
| 20.01.2025 | 30,05 | 30,07 | 29,79 | 29,83 | -0,77% | - |
| 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 |