17,570€
-0,58%
Echtzeit-Aktienkurs SHUTTERSTOCK
Bid:
Ask:
Aktienkurse zur SHUTTERSTOCK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 17,69 | 18,04 | 17,61 | 17,89 | 1,22% | - |
| 28.08.2025 | 17,74 | 17,82 | 17,52 | 17,67 | -0,10% | - |
| 27.08.2025 | 17,99 | 18,19 | 17,66 | 17,69 | -1,43% | - |
| 26.08.2025 | 18,26 | 18,41 | 17,80 | 17,95 | -1,96% | - |
| 25.08.2025 | 18,74 | 18,80 | 18,31 | 18,31 | -2,02% | - |
| 22.08.2025 | 18,50 | 19,07 | 18,42 | 18,68 | 1,30% | - |
| 21.08.2025 | 18,18 | 18,49 | 18,02 | 18,44 | 1,49% | - |
| 20.08.2025 | 18,16 | 18,50 | 18,08 | 18,17 | -0,19% | - |
| 19.08.2025 | 18,50 | 19,24 | 18,21 | 18,21 | -1,83% | - |
| 18.08.2025 | 18,35 | 18,77 | 18,15 | 18,55 | 1,24% | - |
| 15.08.2025 | 18,18 | 18,65 | 18,00 | 18,32 | 1,00% | 500,00 |
| 14.08.2025 | 18,53 | 18,60 | 18,06 | 18,14 | -2,32% | - |
| 13.08.2025 | 17,34 | 18,88 | 16,85 | 18,57 | 7,25% | - |
| 12.08.2025 | 17,07 | 17,54 | 17,04 | 17,31 | 1,69% | - |
| 11.08.2025 | 17,29 | 17,49 | 16,72 | 17,03 | -1,39% | - |
| 08.08.2025 | 17,52 | 17,94 | 17,07 | 17,27 | -1,27% | - |
| 07.08.2025 | 18,44 | 18,89 | 17,49 | 17,49 | -5,17% | - |
| 06.08.2025 | 17,52 | 18,53 | 17,37 | 18,44 | 5,86% | 8.034,00 |
| 05.08.2025 | 17,43 | 17,58 | 17,16 | 17,42 | 0,21% | - |
| 04.08.2025 | 16,22 | 17,47 | 16,18 | 17,38 | 7,67% | - |
| 01.08.2025 | 16,73 | 16,73 | 15,88 | 16,15 | -3,96% | - |
| 31.07.2025 | 17,21 | 17,38 | 16,61 | 16,81 | -2,52% | 32,00 |
| 30.07.2025 | 17,68 | 17,87 | 17,15 | 17,25 | -2,14% | - |
| 29.07.2025 | 17,16 | 18,47 | 17,11 | 17,62 | 3,04% | - |
| 28.07.2025 | 17,30 | 17,55 | 17,07 | 17,10 | -0,33% | - |
| 25.07.2025 | 17,02 | 17,18 | 16,65 | 17,16 | 1,19% | - |
| 24.07.2025 | 17,66 | 17,75 | 16,96 | 16,96 | -4,07% | 1.200,00 |
| 23.07.2025 | 16,34 | 17,69 | 16,23 | 17,68 | 9,02% | - |
| 22.07.2025 | 15,71 | 16,50 | 15,66 | 16,22 | 3,19% | - |
| 21.07.2025 | 15,66 | 16,14 | 15,60 | 15,71 | 0,34% | - |
| 18.07.2025 | 15,99 | 16,05 | 15,52 | 15,66 | -1,94% | - |
| 17.07.2025 | 15,81 | 16,12 | 15,80 | 15,97 | 1,09% | - |
| 16.07.2025 | 15,71 | 16,18 | 15,31 | 15,80 | 0,18% | - |
| 15.07.2025 | 16,14 | 16,36 | 15,77 | 15,77 | -2,34% | - |
| 14.07.2025 | 16,31 | 16,48 | 16,06 | 16,15 | -1,90% | - |
| 11.07.2025 | 17,09 | 17,11 | 16,39 | 16,46 | -4,14% | - |
| 10.07.2025 | 16,81 | 17,47 | 16,80 | 17,17 | 1,66% | - |
| 09.07.2025 | 16,84 | 17,12 | 16,57 | 16,89 | -0,02% | - |
| 08.07.2025 | 16,62 | 17,21 | 16,54 | 16,89 | 1,70% | - |
| 07.07.2025 | 16,79 | 17,21 | 16,58 | 16,61 | -0,75% | - |
| 04.07.2025 | 16,87 | 16,95 | 16,74 | 16,74 | -1,38% | - |
| 03.07.2025 | 16,93 | 17,13 | 16,72 | 16,97 | 0,71% | - |
| 02.07.2025 | 17,14 | 17,24 | 16,60 | 16,85 | -1,30% | - |
| 01.07.2025 | 16,05 | 17,41 | 15,96 | 17,07 | 6,12% | - |
| 30.06.2025 | 16,15 | 16,20 | 15,71 | 16,09 | 0,12% | - |
| 27.06.2025 | 15,94 | 16,11 | 15,84 | 16,07 | 1,06% | - |
| 26.06.2025 | 15,91 | 15,94 | 15,58 | 15,90 | -0,13% | - |
| 25.06.2025 | 16,27 | 16,37 | 15,88 | 15,92 | -2,12% | - |
| 24.06.2025 | 15,97 | 16,39 | 15,90 | 16,26 | 2,59% | 600,00 |
| 23.06.2025 | 15,91 | 16,44 | 15,61 | 15,85 | -0,73% | - |
| 20.06.2025 | 16,52 | 16,77 | 15,87 | 15,97 | -2,47% | - |
| 19.06.2025 | 16,62 | 16,62 | 16,38 | 16,38 | -1,59% | - |
| 18.06.2025 | 15,48 | 16,80 | 15,48 | 16,64 | 7,33% | - |
| 17.06.2025 | 15,72 | 15,82 | 15,42 | 15,50 | -2,02% | - |
| 16.06.2025 | 15,26 | 15,89 | 15,22 | 15,82 | 3,96% | - |
| 13.06.2025 | 15,72 | 15,91 | 15,18 | 15,22 | -4,79% | - |
| 12.06.2025 | 16,36 | 16,51 | 15,86 | 15,99 | -3,36% | - |
| 11.06.2025 | 16,61 | 18,32 | 16,53 | 16,54 | -0,57% | - |
| 10.06.2025 | 15,58 | 16,67 | 15,49 | 16,64 | 6,84% | - |
| 09.06.2025 | 15,44 | 15,73 | 15,40 | 15,57 | 0,71% | - |
| 06.06.2025 | 15,70 | 16,12 | 15,28 | 15,46 | -0,98% | - |
| 05.06.2025 | 15,93 | 16,10 | 15,55 | 15,61 | -2,64% | - |
| 04.06.2025 | 16,28 | 16,35 | 15,92 | 16,04 | -1,37% | - |
| 03.06.2025 | 15,69 | 16,66 | 15,63 | 16,26 | 3,25% | - |
| 02.06.2025 | 16,10 | 16,14 | 15,68 | 15,75 | -3,01% | 311,00 |
| 30.05.2025 | 16,09 | 16,43 | 15,99 | 16,24 | 1,13% | - |
| 29.05.2025 | 16,64 | 16,64 | 15,50 | 16,06 | 0,28% | - |
| 28.05.2025 | 16,16 | 16,39 | 15,99 | 16,01 | -1,11% | - |
| 27.05.2025 | 16,04 | 16,36 | 15,96 | 16,19 | 0,83% | - |
| 26.05.2025 | 15,99 | 16,10 | 15,99 | 16,06 | 1,19% | - |
| 23.05.2025 | 16,39 | 16,46 | 15,68 | 15,87 | -3,57% | - |
| 22.05.2025 | 15,82 | 16,61 | 15,73 | 16,46 | 4,01% | - |
| 21.05.2025 | 15,93 | 16,08 | 15,53 | 15,82 | -2,18% | - |
| 20.05.2025 | 16,34 | 16,50 | 16,03 | 16,17 | -1,55% | - |
| 19.05.2025 | 16,50 | 16,51 | 16,07 | 16,43 | -1,66% | 1.240,00 |
| 16.05.2025 | 16,85 | 17,01 | 16,36 | 16,71 | -1,04% | - |
| 15.05.2025 | 17,18 | 17,26 | 16,68 | 16,88 | -2,30% | 12,00 |
| 14.05.2025 | 17,25 | 17,46 | 16,98 | 17,28 | -0,04% | - |
| 13.05.2025 | 17,76 | 17,91 | 16,62 | 17,29 | -3,25% | 1.752,00 |
| 12.05.2025 | 16,88 | 17,92 | 16,68 | 17,87 | 7,95% | - |
| 09.05.2025 | 16,69 | 16,78 | 16,39 | 16,55 | -1,08% | - |
| 08.05.2025 | 15,46 | 16,83 | 15,40 | 16,73 | 9,17% | - |
| 07.05.2025 | 15,52 | 15,74 | 15,01 | 15,33 | -0,64% | - |
| 06.05.2025 | 15,44 | 15,68 | 14,78 | 15,42 | -0,48% | - |
| 05.05.2025 | 14,70 | 15,56 | 14,60 | 15,50 | 4,26% | - |
| 02.05.2025 | 14,74 | 15,63 | 14,45 | 14,87 | 5,35% | - |
| 30.04.2025 | 14,78 | 14,82 | 14,01 | 14,11 | -4,34% | - |
| 29.04.2025 | 14,85 | 15,02 | 14,45 | 14,75 | -0,30% | 1.852,00 |
| 28.04.2025 | 14,85 | 15,08 | 14,57 | 14,80 | -1,17% | - |
| 25.04.2025 | 14,88 | 15,01 | 14,54 | 14,97 | 1,23% | - |
| 24.04.2025 | 14,19 | 14,94 | 14,09 | 14,79 | 3,74% | - |
| 23.04.2025 | 14,58 | 14,94 | 14,19 | 14,26 | 0,49% | - |
| 22.04.2025 | 14,06 | 14,42 | 13,89 | 14,19 | 5,46% | - |
| 17.04.2025 | 13,31 | 13,70 | 12,98 | 13,45 | 2,16% | - |
| 16.04.2025 | 13,32 | 13,53 | 12,96 | 13,17 | -2,95% | - |
| 15.04.2025 | 13,37 | 13,69 | 13,29 | 13,57 | 1,18% | - |
| 14.04.2025 | 13,74 | 14,14 | 13,30 | 13,41 | -2,20% | - |
| 11.04.2025 | 13,75 | 13,93 | 13,20 | 13,71 | -0,12% | - |
| 10.04.2025 | 15,15 | 15,18 | 13,42 | 13,73 | -9,87% | - |
| 09.04.2025 | 12,84 | 15,49 | 12,82 | 15,23 | 14,93% | - |