14,050€
0,93%
Echtzeit-Aktienkurs Shutterstock Inc.
Bid:
Ask:
Aktienkurse zur Shutterstock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 14,05 | 14,35 | 13,89 | 13,98 | -0,18% | - |
| 21.05.2026 | 13,39 | 14,01 | 13,24 | 14,01 | 4,63% | - |
| 20.05.2026 | 13,33 | 13,48 | 12,97 | 13,39 | -0,45% | - |
| 19.05.2026 | 14,33 | 14,46 | 13,32 | 13,45 | -5,91% | - |
| 18.05.2026 | 14,11 | 14,70 | 13,99 | 14,29 | -0,66% | - |
| 15.05.2026 | 13,72 | 14,43 | 13,68 | 14,39 | 4,69% | - |
| 14.05.2026 | 13,85 | 14,06 | 13,70 | 13,74 | -0,22% | - |
| 13.05.2026 | 13,69 | 13,82 | 13,31 | 13,77 | 0,22% | - |
| 12.05.2026 | 14,08 | 14,19 | 13,65 | 13,74 | -2,52% | - |
| 11.05.2026 | 14,48 | 14,61 | 14,05 | 14,10 | -2,69% | - |
| 08.05.2026 | 14,50 | 14,52 | 14,31 | 14,49 | 0,10% | - |
| 07.05.2026 | 14,05 | 14,49 | 13,90 | 14,47 | 3,10% | - |
| 06.05.2026 | 13,89 | 14,22 | 13,76 | 14,04 | 0,65% | - |
| 05.05.2026 | 13,84 | 14,10 | 13,64 | 13,95 | 1,01% | - |
| 04.05.2026 | 14,25 | 14,48 | 13,81 | 13,81 | 0,40% | - |
| 30.04.2026 | 14,26 | 14,41 | 13,71 | 13,75 | -4,45% | 4.050,00 |
| 29.04.2026 | 14,79 | 14,96 | 14,33 | 14,39 | -2,67% | - |
| 28.04.2026 | 15,05 | 15,18 | 14,77 | 14,79 | -1,79% | 26.497,00 |
| 27.04.2026 | 14,88 | 15,14 | 14,84 | 15,06 | 0,84% | 28.576,00 |
| 24.04.2026 | 15,28 | 15,47 | 14,93 | 14,93 | -2,35% | - |
| 23.04.2026 | 15,51 | 15,59 | 15,21 | 15,29 | -1,48% | - |
| 22.04.2026 | 15,39 | 15,54 | 15,29 | 15,52 | 1,50% | - |
| 21.04.2026 | 15,02 | 15,69 | 15,02 | 15,29 | 2,27% | - |
| 20.04.2026 | 14,95 | 15,14 | 14,91 | 14,95 | -0,57% | - |
| 17.04.2026 | 15,25 | 15,36 | 15,01 | 15,04 | -1,12% | - |
| 16.04.2026 | 15,10 | 15,24 | 14,98 | 15,21 | 1,03% | - |
| 15.04.2026 | 14,92 | 15,41 | 14,91 | 15,05 | 0,67% | - |
| 14.04.2026 | 14,87 | 15,23 | 14,69 | 14,95 | 0,37% | - |
| 13.04.2026 | 14,18 | 14,90 | 14,11 | 14,90 | 4,38% | - |
| 10.04.2026 | 14,59 | 14,77 | 14,27 | 14,27 | -2,26% | 1.725,00 |
| 09.04.2026 | 14,67 | 14,68 | 14,46 | 14,60 | -0,54% | - |
| 08.04.2026 | 14,78 | 14,86 | 14,57 | 14,68 | 0,72% | - |
| 07.04.2026 | 14,71 | 14,79 | 13,92 | 14,58 | 1,30% | - |
| 02.04.2026 | 14,15 | 14,55 | 14,03 | 14,39 | 0,70% | - |
| 01.04.2026 | 14,39 | 14,60 | 14,10 | 14,29 | -0,67% | - |
| 31.03.2026 | 14,38 | 14,55 | 14,20 | 14,39 | 0,88% | - |
| 30.03.2026 | 14,00 | 14,48 | 14,00 | 14,26 | 2,24% | 2.565,00 |
| 27.03.2026 | 14,27 | 14,36 | 13,89 | 13,95 | -2,05% | 2.565,00 |
| 26.03.2026 | 14,20 | 14,57 | 14,13 | 14,24 | -0,06% | - |
| 25.03.2026 | 14,23 | 14,55 | 13,96 | 14,25 | 0,02% | - |
| 24.03.2026 | 14,48 | 14,53 | 14,16 | 14,25 | -1,69% | - |
| 23.03.2026 | 14,32 | 14,79 | 14,18 | 14,49 | 1,15% | - |
| 20.03.2026 | 14,69 | 14,97 | 14,28 | 14,33 | -2,67% | - |
| 19.03.2026 | 14,64 | 14,83 | 14,26 | 14,72 | 0,96% | - |
| 18.03.2026 | 14,75 | 14,88 | 14,51 | 14,58 | -0,65% | - |
| 17.03.2026 | 14,10 | 15,30 | 14,07 | 14,67 | 3,59% | 29.760,00 |
| 16.03.2026 | 14,14 | 14,25 | 14,00 | 14,17 | 0,68% | - |
| 13.03.2026 | 14,16 | 14,29 | 13,81 | 14,07 | -0,80% | - |
| 12.03.2026 | 14,00 | 14,26 | 13,89 | 14,18 | 0,67% | 2.100,00 |
| 11.03.2026 | 13,87 | 14,12 | 13,71 | 14,09 | 1,66% | - |
| 10.03.2026 | 14,44 | 14,52 | 13,58 | 13,86 | -3,86% | 13.500,00 |
| 09.03.2026 | 14,90 | 15,04 | 14,26 | 14,42 | -4,54% | - |
| 06.03.2026 | 15,03 | 15,28 | 14,39 | 15,10 | 0,77% | - |
| 05.03.2026 | 14,72 | 15,18 | 14,61 | 14,99 | -0,30% | - |
| 04.03.2026 | 14,29 | 15,15 | 14,26 | 15,03 | 4,74% | - |
| 03.03.2026 | 13,99 | 14,41 | 13,89 | 14,35 | 1,79% | 40.000,00 |
| 02.03.2026 | 14,14 | 14,49 | 13,90 | 14,10 | -0,91% | - |
| 27.02.2026 | 14,35 | 14,39 | 13,74 | 14,23 | -1,47% | - |
| 26.02.2026 | 13,40 | 14,56 | 13,31 | 14,44 | 7,58% | - |
| 25.02.2026 | 13,38 | 13,64 | 13,27 | 13,42 | 0,04% | - |
| 24.02.2026 | 13,21 | 14,23 | 13,16 | 13,42 | 1,69% | 2.923,00 |
| 23.02.2026 | 13,49 | 15,99 | 13,18 | 13,20 | -3,21% | 4.617,00 |
| 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% | - |