13,195€
-2,44%
Echtzeit-Aktienkurs Shutterstock Inc.
Bid:
Ask:
Aktienkurse zur Shutterstock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 13,49 | 15,99 | 13,18 | 13,27 | -2,66% | 4.380,00 |
| 20.02.2026 | 13,20 | 13,90 | 13,07 | 13,63 | 3,45% | - |
| 19.02.2026 | 12,78 | 13,34 | 12,57 | 13,18 | 3,40% | - |
| 18.02.2026 | 13,02 | 13,17 | 12,55 | 12,75 | -0,78% | 36.000,00 |
| 17.02.2026 | 14,63 | 14,85 | 12,14 | 12,85 | -12,16% | 2.700,00 |
| 16.02.2026 | 14,58 | 14,64 | 14,58 | 14,62 | 0,45% | 51,00 |
| 13.02.2026 | 14,73 | 14,86 | 14,53 | 14,56 | -1,44% | - |
| 12.02.2026 | 15,02 | 15,15 | 14,67 | 14,77 | -1,34% | - |
| 11.02.2026 | 15,75 | 16,12 | 14,96 | 14,97 | -4,83% | - |
| 10.02.2026 | 15,29 | 16,25 | 15,29 | 15,73 | 3,17% | - |
| 09.02.2026 | 15,79 | 15,80 | 15,00 | 15,25 | -3,50% | 4.600,00 |
| 06.02.2026 | 15,20 | 15,92 | 15,19 | 15,80 | 3,78% | - |
| 05.02.2026 | 16,18 | 16,43 | 14,98 | 15,23 | -5,68% | - |
| 04.02.2026 | 15,75 | 16,19 | 15,37 | 16,14 | 2,78% | - |
| 03.02.2026 | 16,98 | 17,17 | 15,59 | 15,71 | -7,55% | - |
| 02.02.2026 | 16,59 | 17,53 | 16,58 | 16,99 | 1,62% | - |
| 30.01.2026 | 16,49 | 16,86 | 16,42 | 16,72 | 1,08% | - |
| 29.01.2026 | 16,21 | 16,68 | 16,15 | 16,54 | 1,41% | - |
| 28.01.2026 | 16,72 | 16,74 | 16,12 | 16,31 | -1,71% | - |
| 27.01.2026 | 16,15 | 16,70 | 16,01 | 16,59 | 3,00% | - |
| 26.01.2026 | 16,30 | 16,40 | 16,08 | 16,11 | -1,56% | - |
| 23.01.2026 | 16,45 | 16,68 | 16,12 | 16,37 | 0,18% | - |
| 22.01.2026 | 16,26 | 16,42 | 15,89 | 16,34 | 0,91% | - |
| 21.01.2026 | 15,39 | 16,36 | 15,32 | 16,19 | 5,46% | - |
| 20.01.2026 | 15,74 | 15,74 | 15,33 | 15,35 | -3,58% | 48.216,00 |
| 19.01.2026 | 15,70 | 15,93 | 15,67 | 15,92 | 0,20% | - |
| 16.01.2026 | 16,42 | 16,42 | 15,87 | 15,89 | -2,94% | - |
| 15.01.2026 | 16,07 | 16,48 | 16,06 | 16,37 | 1,32% | 440,00 |
| 14.01.2026 | 16,01 | 16,34 | 15,99 | 16,16 | 0,56% | - |
| 13.01.2026 | 16,27 | 16,44 | 16,04 | 16,07 | -1,14% | 560,00 |
| 12.01.2026 | 16,67 | 16,67 | 16,25 | 16,25 | -2,85% | - |
| 09.01.2026 | 16,25 | 16,81 | 16,10 | 16,73 | 2,56% | - |
| 08.01.2026 | 16,03 | 16,41 | 16,00 | 16,31 | 1,43% | - |
| 07.01.2026 | 16,51 | 16,55 | 15,86 | 16,08 | -2,52% | - |
| 06.01.2026 | 16,05 | 16,54 | 15,98 | 16,50 | 1,65% | - |
| 05.01.2026 | 16,01 | 16,47 | 15,99 | 16,23 | 1,88% | - |
| 02.01.2026 | 16,27 | 16,49 | 15,91 | 15,93 | 3,61% | - |
| 30.12.2025 | 15,49 | 15,68 | 15,38 | 15,38 | -0,58% | - |
| 29.12.2025 | 15,53 | 15,87 | 15,34 | 15,47 | -0,82% | - |
| 23.12.2025 | 16,06 | 16,07 | 15,57 | 15,59 | -2,46% | - |
| 22.12.2025 | 15,65 | 16,28 | 15,57 | 15,99 | 1,99% | - |
| 19.12.2025 | 16,07 | 16,20 | 15,67 | 15,68 | -1,94% | - |
| 18.12.2025 | 15,94 | 16,02 | 15,93 | 15,99 | -2,84% | - |
| 17.12.2025 | 16,44 | 16,74 | 16,27 | 16,45 | 3,15% | - |
| 16.12.2025 | 15,94 | 15,96 | 15,94 | 15,95 | -0,64% | - |
| 15.12.2025 | 16,05 | 16,37 | 15,80 | 16,05 | -1,35% | - |
| 12.12.2025 | 16,30 | 16,32 | 16,12 | 16,27 | 0,22% | - |
| 11.12.2025 | 16,38 | 16,65 | 16,08 | 16,24 | 1,86% | - |
| 10.12.2025 | 15,52 | 15,96 | 15,43 | 15,94 | 2,71% | - |
| 09.12.2025 | 16,20 | 16,22 | 15,49 | 15,52 | -5,37% | - |
| 08.12.2025 | 16,32 | 16,55 | 16,15 | 16,40 | 0,55% | 1.438,00 |
| 05.12.2025 | 16,42 | 16,71 | 16,24 | 16,31 | -2,80% | - |
| 04.12.2025 | 16,84 | 16,84 | 16,65 | 16,78 | 1,39% | - |
| 03.12.2025 | 16,99 | 17,22 | 16,55 | 16,55 | -2,30% | - |
| 02.12.2025 | 17,25 | 17,43 | 16,66 | 16,94 | -1,45% | - |
| 01.12.2025 | 17,79 | 18,21 | 17,13 | 17,19 | -3,97% | - |
| 28.11.2025 | 17,96 | 18,35 | 17,90 | 17,90 | -0,06% | - |
| 27.11.2025 | 17,90 | 17,93 | 17,88 | 17,91 | -0,97% | - |
| 26.11.2025 | 18,35 | 18,63 | 17,89 | 18,09 | -0,52% | - |
| 25.11.2025 | 17,55 | 18,50 | 17,50 | 18,18 | 0,78% | - |
| 24.11.2025 | 17,95 | 18,04 | 17,54 | 18,04 | 2,04% | - |
| 20.11.2025 | 17,68 | 17,85 | 17,13 | 17,68 | -0,21% | 400,00 |
| 19.11.2025 | 17,38 | 17,77 | 17,38 | 17,72 | -1,70% | - |
| 18.11.2025 | 17,74 | 18,03 | 17,70 | 18,03 | -2,88% | - |
| 17.11.2025 | 18,52 | 18,58 | 18,52 | 18,56 | 1,07% | - |
| 14.11.2025 | 18,02 | 18,37 | 17,79 | 18,36 | -0,12% | - |
| 13.11.2025 | 19,08 | 19,08 | 18,30 | 18,39 | -4,08% | - |
| 12.11.2025 | 19,25 | 19,59 | 19,02 | 19,17 | -0,04% | - |
| 11.11.2025 | 19,17 | 19,34 | 18,86 | 19,18 | 0,24% | - |
| 10.11.2025 | 18,57 | 19,28 | 18,55 | 19,13 | 2,35% | - |
| 07.11.2025 | 19,09 | 19,11 | 18,67 | 18,69 | -6,03% | - |
| 06.11.2025 | 19,85 | 19,89 | 19,79 | 19,89 | 5,85% | - |
| 04.11.2025 | 19,42 | 19,59 | 18,58 | 18,79 | -3,80% | - |
| 03.11.2025 | 21,70 | 21,77 | 18,51 | 19,53 | -11,58% | - |
| 31.10.2025 | 21,22 | 31,93 | 21,19 | 22,09 | 2,46% | - |
| 29.10.2025 | 21,45 | 22,22 | 21,43 | 21,56 | -0,05% | - |
| 28.10.2025 | 21,72 | 22,17 | 21,50 | 21,57 | 0,47% | - |
| 27.10.2025 | 21,22 | 21,73 | 20,66 | 21,47 | -2,76% | - |
| 23.10.2025 | 21,82 | 22,49 | 21,76 | 22,08 | 1,03% | - |
| 22.10.2025 | 22,26 | 22,32 | 21,71 | 21,86 | 0,37% | - |
| 21.10.2025 | 20,74 | 21,90 | 20,63 | 21,78 | 12,88% | - |
| 20.10.2025 | 22,11 | 22,58 | 19,01 | 19,29 | -13,69% | 299,00 |
| 17.10.2025 | 21,14 | 22,35 | 20,93 | 22,35 | -2,40% | 300,00 |
| 16.10.2025 | 22,65 | 22,93 | 22,65 | 22,90 | 1,46% | - |
| 15.10.2025 | 21,39 | 22,69 | 21,22 | 22,57 | 7,43% | 233,00 |
| 14.10.2025 | 19,32 | 21,09 | 19,01 | 21,01 | 10,00% | - |
| 13.10.2025 | 18,42 | 19,15 | 18,39 | 19,10 | 3,89% | - |
| 10.10.2025 | 18,85 | 18,95 | 17,97 | 18,39 | -3,54% | - |
| 09.10.2025 | 19,04 | 19,07 | 19,04 | 19,06 | 0,08% | - |
| 08.10.2025 | 18,56 | 19,20 | 18,51 | 19,05 | 3,34% | - |
| 07.10.2025 | 19,24 | 19,36 | 18,37 | 18,43 | -4,48% | 52,00 |
| 06.10.2025 | 19,10 | 19,50 | 18,95 | 19,30 | 2,47% | - |
| 03.10.2025 | 18,18 | 19,29 | 18,12 | 18,83 | 4,87% | - |
| 02.10.2025 | 17,88 | 18,26 | 17,62 | 17,96 | 0,14% | - |
| 01.10.2025 | 17,65 | 18,13 | 17,43 | 17,93 | 1,93% | - |
| 30.09.2025 | 17,62 | 18,17 | 17,40 | 17,59 | 0,04% | - |
| 29.09.2025 | 18,02 | 18,11 | 17,44 | 17,58 | -1,57% | - |
| 26.09.2025 | 17,58 | 17,90 | 17,50 | 17,86 | 2,54% | - |
| 25.09.2025 | 17,77 | 17,77 | 17,40 | 17,42 | -1,30% | - |
| 24.09.2025 | 17,53 | 18,18 | 17,50 | 17,65 | 1,09% | - |