30,870€
1,61%
Echtzeit-Aktienkurs SHUTTERSTOCK
Bid:
Ask:
Aktienkurse zur SHUTTERSTOCK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 30,41 | 31,24 | 30,02 | 30,14 | -0,74% | 100,00 |
| 16.01.2025 | 30,58 | 30,81 | 29,76 | 30,36 | -0,64% | - |
| 15.01.2025 | 28,79 | 30,67 | 28,49 | 30,56 | 6,50% | - |
| 14.01.2025 | 28,08 | 29,03 | 26,58 | 28,69 | 2,32% | - |
| 13.01.2025 | 29,73 | 29,95 | 27,79 | 28,04 | -6,08% | 90,00 |
| 10.01.2025 | 29,75 | 30,24 | 29,11 | 29,86 | 0,47% | - |
| 09.01.2025 | 29,75 | 29,79 | 29,61 | 29,72 | -0,03% | - |
| 08.01.2025 | 33,14 | 33,50 | 28,47 | 29,73 | -10,82% | - |
| 07.01.2025 | 28,85 | 42,84 | 28,79 | 33,33 | 15,21% | 347,00 |
| 06.01.2025 | 30,49 | 31,15 | 28,04 | 28,93 | -5,21% | - |
| 03.01.2025 | 28,41 | 32,32 | 27,82 | 30,52 | 7,39% | - |
| 02.01.2025 | 29,51 | 29,84 | 28,41 | 28,42 | -1,06% | - |
| 30.12.2024 | 28,92 | 29,01 | 28,72 | 28,73 | -1,05% | - |
| 27.12.2024 | 29,49 | 29,61 | 28,33 | 29,03 | -0,39% | - |
| 23.12.2024 | 29,01 | 29,50 | 28,62 | 29,15 | 0,95% | - |
| 20.12.2024 | 28,79 | 29,35 | 28,28 | 28,87 | -0,07% | - |
| 19.12.2024 | 28,95 | 29,47 | 28,25 | 28,89 | -0,34% | - |
| 18.12.2024 | 30,19 | 31,14 | 28,59 | 28,99 | -3,82% | - |
| 17.12.2024 | 30,01 | 30,57 | 29,67 | 30,14 | 0,27% | - |
| 16.12.2024 | 30,79 | 31,22 | 29,73 | 30,06 | -2,37% | - |
| 13.12.2024 | 30,88 | 30,95 | 29,80 | 30,79 | -0,28% | - |
| 12.12.2024 | 30,85 | 31,19 | 29,93 | 30,88 | -0,21% | - |
| 11.12.2024 | 31,00 | 31,44 | 30,53 | 30,94 | -0,10% | - |
| 10.12.2024 | 30,97 | 31,57 | 30,78 | 30,97 | -0,10% | - |
| 09.12.2024 | 30,71 | 31,85 | 30,58 | 31,00 | 1,21% | - |
| 06.12.2024 | 29,61 | 30,83 | 29,54 | 30,63 | 3,41% | - |
| 05.12.2024 | 32,02 | 32,04 | 29,47 | 29,62 | -7,65% | - |
| 04.12.2024 | 31,13 | 32,24 | 31,11 | 32,08 | 3,02% | - |
| 03.12.2024 | 31,49 | 31,73 | 30,66 | 31,14 | -1,13% | - |
| 02.12.2024 | 30,03 | 31,79 | 29,98 | 31,49 | 3,64% | - |
| 29.11.2024 | 30,35 | 30,72 | 29,69 | 30,39 | 0,28% | - |
| 28.11.2024 | 30,17 | 30,32 | 30,16 | 30,30 | 0,80% | - |
| 27.11.2024 | 30,00 | 30,77 | 29,72 | 30,06 | 0,37% | 1.012,00 |
| 26.11.2024 | 30,62 | 30,80 | 29,45 | 29,95 | -2,11% | - |
| 25.11.2024 | 29,91 | 31,41 | 29,59 | 30,60 | 2,82% | - |
| 22.11.2024 | 28,74 | 29,84 | 28,67 | 29,76 | 3,77% | - |
| 21.11.2024 | 28,87 | 29,25 | 27,98 | 28,68 | -0,76% | - |
| 20.11.2024 | 27,97 | 28,94 | 27,77 | 28,90 | 3,66% | - |
| 19.11.2024 | 27,89 | 28,02 | 27,21 | 27,88 | 0,31% | - |
| 18.11.2024 | 29,06 | 29,06 | 27,71 | 27,79 | -4,22% | - |
| 15.11.2024 | 29,47 | 29,91 | 28,76 | 29,02 | -2,45% | 3.996,00 |
| 14.11.2024 | 29,50 | 29,85 | 28,96 | 29,75 | 0,73% | - |
| 13.11.2024 | 29,60 | 30,25 | 29,42 | 29,53 | -0,67% | - |
| 12.11.2024 | 31,15 | 31,44 | 29,55 | 29,73 | -4,59% | - |
| 11.11.2024 | 30,98 | 31,79 | 30,85 | 31,16 | 1,19% | - |
| 08.11.2024 | 31,73 | 31,91 | 30,76 | 30,80 | -2,75% | - |
| 07.11.2024 | 32,23 | 32,58 | 31,63 | 31,67 | -1,68% | 28,00 |
| 06.11.2024 | 31,76 | 32,68 | 31,24 | 32,21 | 7,46% | - |
| 05.11.2024 | 29,91 | 30,11 | 29,50 | 29,97 | 0,13% | - |
| 04.11.2024 | 29,44 | 30,02 | 29,10 | 29,93 | 0,88% | - |
| 01.11.2024 | 29,42 | 30,68 | 29,42 | 29,67 | 0,20% | - |
| 31.10.2024 | 30,44 | 30,46 | 29,13 | 29,61 | -2,61% | - |
| 30.10.2024 | 30,43 | 30,75 | 28,81 | 30,41 | -0,33% | - |
| 29.10.2024 | 27,32 | 31,39 | 27,24 | 30,51 | 9,93% | 10.414,00 |
| 28.10.2024 | 27,25 | 27,95 | 27,07 | 27,75 | 2,32% | - |
| 25.10.2024 | 27,05 | 27,79 | 27,03 | 27,12 | 0,41% | - |
| 24.10.2024 | 27,68 | 27,77 | 26,72 | 27,01 | -2,40% | - |
| 23.10.2024 | 27,53 | 28,01 | 27,48 | 27,68 | 0,31% | - |
| 22.10.2024 | 27,17 | 27,85 | 27,04 | 27,59 | 1,12% | - |
| 21.10.2024 | 27,95 | 28,18 | 26,98 | 27,29 | -2,29% | - |
| 18.10.2024 | 28,78 | 29,01 | 27,84 | 27,93 | -3,17% | - |
| 17.10.2024 | 29,18 | 29,41 | 27,97 | 28,84 | -1,08% | - |
| 16.10.2024 | 28,70 | 29,41 | 28,63 | 29,16 | 1,73% | - |
| 15.10.2024 | 28,21 | 28,97 | 27,85 | 28,66 | 1,74% | - |
| 14.10.2024 | 28,82 | 28,98 | 28,03 | 28,17 | -2,07% | - |
| 11.10.2024 | 28,32 | 29,02 | 28,25 | 28,77 | 1,57% | - |
| 10.10.2024 | 28,38 | 28,80 | 28,13 | 28,32 | -0,46% | - |
| 09.10.2024 | 28,31 | 28,63 | 28,05 | 28,45 | 0,35% | - |
| 08.10.2024 | 28,07 | 28,68 | 27,63 | 28,35 | 0,94% | - |
| 07.10.2024 | 29,80 | 30,01 | 27,78 | 28,09 | -5,66% | 1.800,00 |
| 04.10.2024 | 28,92 | 30,31 | 28,87 | 29,77 | 2,99% | - |
| 03.10.2024 | 29,06 | 29,20 | 28,33 | 28,91 | -0,58% | 24,00 |
| 02.10.2024 | 29,50 | 29,95 | 28,95 | 29,08 | -1,84% | - |
| 01.10.2024 | 31,71 | 32,04 | 29,55 | 29,62 | -6,77% | - |
| 30.09.2024 | 31,80 | 32,25 | 31,52 | 31,77 | -0,19% | - |
| 27.09.2024 | 31,73 | 32,24 | 31,59 | 31,83 | 0,44% | - |
| 26.09.2024 | 31,54 | 31,94 | 31,17 | 31,69 | 0,89% | - |
| 25.09.2024 | 31,16 | 31,64 | 30,78 | 31,41 | 0,19% | - |
| 24.09.2024 | 31,98 | 32,13 | 31,10 | 31,35 | -1,82% | - |
| 23.09.2024 | 31,78 | 32,08 | 31,31 | 31,93 | 0,82% | - |
| 20.09.2024 | 32,24 | 32,34 | 31,42 | 31,67 | -1,90% | - |
| 19.09.2024 | 32,42 | 33,32 | 31,80 | 32,29 | 0,55% | - |
| 18.09.2024 | 31,65 | 32,92 | 31,43 | 32,11 | 1,66% | - |
| 17.09.2024 | 30,22 | 31,73 | 30,22 | 31,59 | 4,26% | - |
| 16.09.2024 | 30,24 | 30,39 | 29,35 | 30,30 | 0,22% | - |
| 13.09.2024 | 29,39 | 30,58 | 29,32 | 30,23 | 2,89% | - |
| 12.09.2024 | 30,35 | 30,58 | 29,23 | 29,38 | -2,97% | - |
| 11.09.2024 | 30,21 | 30,64 | 29,89 | 30,28 | -0,62% | - |
| 10.09.2024 | 30,75 | 31,04 | 30,08 | 30,47 | -1,26% | - |
| 09.09.2024 | 30,62 | 31,43 | 30,62 | 30,86 | 1,03% | - |
| 06.09.2024 | 31,24 | 31,58 | 30,52 | 30,55 | -2,43% | - |
| 05.09.2024 | 30,91 | 31,71 | 30,85 | 31,31 | 1,02% | 40,00 |
| 04.09.2024 | 30,96 | 31,57 | 30,66 | 30,99 | -0,39% | - |
| 03.09.2024 | 32,35 | 32,51 | 31,06 | 31,11 | -3,88% | - |
| 02.09.2024 | 32,41 | 32,43 | 32,17 | 32,37 | -0,23% | - |
| 30.08.2024 | 31,97 | 32,49 | 31,73 | 32,44 | 2,14% | - |
| 29.08.2024 | 30,85 | 32,36 | 30,76 | 31,76 | 2,73% | - |
| 28.08.2024 | 30,75 | 31,00 | 30,01 | 30,92 | 1,00% | - |
| 27.08.2024 | 30,95 | 31,01 | 30,36 | 30,61 | -1,15% | - |
| 26.08.2024 | 30,93 | 31,53 | 30,75 | 30,97 | 0,29% | 2.250,00 |