21,625€
2,98%
Echtzeit-Aktienkurs Shutterstock Inc.
Bid:
Ask:
Aktienkurse zur Shutterstock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,22 | 21,78 | 21,11 | 21,73 | 3,48% | - |
| 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% | - |
| 30.09.2025 | 17,62 | 17,83 | 17,40 | 17,60 | 0,50% | - |
| 29.09.2025 | 17,95 | 18,11 | 17,44 | 17,52 | -1,61% | 1,00 |
| 26.09.2025 | 17,57 | 17,90 | 17,48 | 17,80 | 1,15% | - |
| 25.09.2025 | 17,73 | 17,76 | 17,57 | 17,60 | -0,45% | - |
| 24.09.2025 | 17,47 | 18,22 | 17,47 | 17,68 | -1,75% | 81,00 |
| 23.09.2025 | 18,40 | 18,40 | 17,88 | 18,00 | 0,57% | - |
| 22.09.2025 | 18,48 | 18,55 | 17,89 | 17,89 | -2,17% | - |
| 19.09.2025 | 18,58 | 19,10 | 18,19 | 18,29 | -2,53% | - |
| 18.09.2025 | 18,23 | 18,84 | 18,23 | 18,77 | -0,23% | - |
| 17.09.2025 | 18,56 | 18,89 | 18,39 | 18,81 | 1,52% | - |
| 16.09.2025 | 18,75 | 18,75 | 18,32 | 18,53 | -0,82% | - |
| 15.09.2025 | 17,84 | 18,74 | 17,81 | 18,68 | 4,05% | - |
| 12.09.2025 | 18,03 | 18,07 | 17,61 | 17,95 | 4,01% | - |
| 11.09.2025 | 17,24 | 17,45 | 17,22 | 17,26 | 0,58% | - |
| 10.09.2025 | 17,31 | 17,58 | 17,09 | 17,16 | -1,10% | - |
| 09.09.2025 | 17,35 | 17,35 | 17,33 | 17,35 | 1,51% | - |
| 08.09.2025 | 17,29 | 17,33 | 16,84 | 17,09 | -0,47% | - |
| 05.09.2025 | 17,79 | 18,00 | 17,08 | 17,17 | -3,24% | - |
| 04.09.2025 | 18,03 | 18,05 | 17,23 | 17,75 | -1,50% | - |
| 03.09.2025 | 17,56 | 18,02 | 17,46 | 18,02 | 2,56% | - |
| 02.09.2025 | 17,89 | 18,10 | 17,42 | 17,57 | -1,86% | - |
| 01.09.2025 | 17,91 | 17,91 | 17,83 | 17,90 | 0,25% | - |
| 29.08.2025 | 17,70 | 18,05 | 17,61 | 17,85 | 0,98% | - |
| 28.08.2025 | 17,68 | 17,82 | 17,53 | 17,68 | -0,20% | - |
| 27.08.2025 | 17,96 | 18,22 | 17,69 | 17,72 | -1,35% | - |
| 26.08.2025 | 18,30 | 18,41 | 17,80 | 17,96 | -1,95% | - |
| 25.08.2025 | 18,71 | 18,85 | 18,29 | 18,32 | -2,03% | - |
| 22.08.2025 | 18,52 | 19,08 | 18,34 | 18,70 | 1,37% | 1.625,00 |
| 21.08.2025 | 18,16 | 18,47 | 18,02 | 18,44 | 1,43% | - |
| 20.08.2025 | 18,20 | 18,50 | 18,07 | 18,18 | 0,25% | 14,00 |
| 19.08.2025 | 18,56 | 19,31 | 18,14 | 18,14 | -2,13% | 2.650,00 |
| 18.08.2025 | 18,32 | 18,77 | 18,27 | 18,53 | 1,31% | 163,00 |
| 15.08.2025 | 18,06 | 18,65 | 18,00 | 18,29 | 0,81% | - |
| 14.08.2025 | 18,55 | 18,60 | 18,06 | 18,15 | -2,30% | - |
| 13.08.2025 | 17,33 | 18,86 | 16,85 | 18,57 | 7,20% | 2.000,00 |
| 12.08.2025 | 17,02 | 17,58 | 17,02 | 17,33 | 1,87% | - |
| 11.08.2025 | 17,27 | 17,51 | 16,74 | 17,01 | -1,63% | - |
| 08.08.2025 | 17,40 | 17,92 | 17,08 | 17,29 | -1,12% | 250,00 |
| 07.08.2025 | 18,40 | 18,90 | 17,49 | 17,49 | -5,42% | - |
| 06.08.2025 | 17,40 | 18,52 | 17,24 | 18,49 | 6,01% | - |
| 05.08.2025 | 17,34 | 17,60 | 17,18 | 17,44 | 0,37% | - |
| 04.08.2025 | 16,10 | 17,47 | 16,10 | 17,38 | 7,25% | - |
| 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% | - |