11,525€
-0,77%
Echtzeit-Aktienkurs SHUTTERSTOCK
Bid:
Ask:
Aktienkurse zur SHUTTERSTOCK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 11,37 | 11,70 | 11,13 | 11,67 | 0,43% | 1,00 |
| 17.06.2026 | 11,68 | 11,85 | 11,62 | 11,62 | 0,22% | 1,00 |
| 16.06.2026 | 11,76 | 12,09 | 11,45 | 11,59 | -2,56% | - |
| 15.06.2026 | 12,35 | 12,55 | 11,89 | 11,90 | -4,65% | - |
| 12.06.2026 | 12,50 | 12,60 | 12,47 | 12,48 | 4,79% | - |
| 11.06.2026 | 11,88 | 11,91 | 11,88 | 11,91 | 6,34% | - |
| 10.06.2026 | 11,27 | 11,27 | 11,11 | 11,20 | -1,45% | - |
| 09.06.2026 | 11,46 | 11,53 | 11,32 | 11,36 | 0,98% | - |
| 08.06.2026 | 11,22 | 11,27 | 11,22 | 11,25 | -0,62% | - |
| 05.06.2026 | 11,35 | 11,69 | 11,25 | 11,32 | -0,40% | - |
| 04.06.2026 | 11,35 | 11,75 | 11,29 | 11,37 | -4,62% | 5,00 |
| 03.06.2026 | 11,80 | 12,14 | 11,36 | 11,92 | 1,15% | - |
| 02.06.2026 | 11,83 | 12,20 | 11,56 | 11,78 | -1,05% | - |
| 01.06.2026 | 12,77 | 12,93 | 11,91 | 11,91 | -10,86% | 4,00 |
| 29.05.2026 | 13,34 | 13,36 | 13,34 | 13,36 | 0,87% | - |
| 28.05.2026 | 13,68 | 13,78 | 13,09 | 13,24 | -4,61% | 36,00 |
| 27.05.2026 | 13,88 | 13,88 | 13,86 | 13,88 | 0,33% | - |
| 26.05.2026 | 14,26 | 14,50 | 13,84 | 13,84 | -1,53% | 150,00 |
| 25.05.2026 | 14,01 | 14,05 | 14,01 | 14,05 | -0,07% | - |
| 22.05.2026 | 14,01 | 14,07 | 14,01 | 14,06 | 2,89% | - |
| 21.05.2026 | 13,42 | 13,69 | 13,24 | 13,67 | 2,17% | - |
| 20.05.2026 | 13,33 | 13,49 | 12,97 | 13,38 | -6,76% | 63,00 |
| 19.05.2026 | 14,34 | 14,48 | 14,32 | 14,35 | -0,49% | - |
| 18.05.2026 | 14,21 | 14,69 | 13,99 | 14,42 | 0,52% | - |
| 15.05.2026 | 13,74 | 14,43 | 13,69 | 14,34 | 3,39% | - |
| 14.05.2026 | 13,81 | 14,06 | 13,70 | 13,87 | 2,17% | - |
| 13.05.2026 | 13,68 | 13,82 | 13,31 | 13,58 | -3,00% | - |
| 12.05.2026 | 14,06 | 14,17 | 13,95 | 14,00 | -1,30% | - |
| 11.05.2026 | 14,48 | 14,60 | 14,05 | 14,18 | -0,98% | - |
| 08.05.2026 | 14,49 | 14,52 | 14,32 | 14,32 | -0,03% | - |
| 07.05.2026 | 14,04 | 14,41 | 13,86 | 14,33 | 2,54% | 97,00 |
| 06.05.2026 | 13,91 | 14,22 | 13,77 | 13,97 | 1,01% | - |
| 05.05.2026 | 13,83 | 13,92 | 13,81 | 13,83 | -1,39% | - |
| 04.05.2026 | 14,24 | 14,48 | 13,89 | 14,03 | 2,00% | - |
| 30.04.2026 | 14,33 | 14,42 | 13,71 | 13,75 | -5,14% | - |
| 29.04.2026 | 14,74 | 14,96 | 14,47 | 14,50 | -3,97% | - |
| 28.04.2026 | 15,04 | 15,10 | 15,02 | 15,10 | 1,58% | - |
| 27.04.2026 | 14,92 | 14,92 | 14,85 | 14,86 | -2,17% | - |
| 24.04.2026 | 15,29 | 15,64 | 15,12 | 15,19 | -1,52% | 7,00 |
| 23.04.2026 | 15,61 | 15,71 | 15,32 | 15,43 | 0,16% | - |
| 22.04.2026 | 15,32 | 15,40 | 15,32 | 15,40 | 0,39% | - |
| 21.04.2026 | 14,99 | 15,68 | 14,99 | 15,34 | 2,03% | - |
| 20.04.2026 | 15,05 | 15,13 | 14,93 | 15,04 | -1,41% | 36,00 |
| 17.04.2026 | 15,21 | 15,25 | 15,21 | 15,25 | 0,99% | - |
| 16.04.2026 | 15,09 | 15,21 | 15,01 | 15,10 | 1,24% | - |
| 15.04.2026 | 14,94 | 14,94 | 14,92 | 14,92 | -1,45% | - |
| 14.04.2026 | 14,90 | 15,23 | 14,71 | 15,14 | 6,77% | - |
| 13.04.2026 | 14,30 | 14,30 | 14,17 | 14,18 | -1,19% | - |
| 10.04.2026 | 14,59 | 14,75 | 14,35 | 14,35 | -1,68% | - |
| 09.04.2026 | 14,68 | 14,68 | 14,47 | 14,59 | -1,42% | - |
| 08.04.2026 | 14,55 | 14,83 | 14,45 | 14,80 | 0,61% | - |
| 07.04.2026 | 14,33 | 14,78 | 14,22 | 14,71 | 1,52% | - |
| 02.04.2026 | 14,27 | 14,52 | 13,92 | 14,49 | 0,98% | - |
| 01.04.2026 | 14,38 | 14,60 | 14,08 | 14,35 | 0,42% | - |
| 31.03.2026 | 14,25 | 14,43 | 14,17 | 14,29 | 0,28% | - |
| 30.03.2026 | 13,98 | 14,48 | 13,98 | 14,25 | -0,07% | - |
| 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% | - |