4,752€
2,33%
Echtzeit-Aktienkurs Shutterstock Inc.
Bid:
Ask:
Aktienkurse zur Shutterstock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 4,75 | 4,81 | 4,69 | 4,79 | 2,83% | - |
| 30.07.2026 | 5,06 | 5,07 | 4,56 | 4,66 | -6,10% | 2.700,00 |
| 29.07.2026 | 5,23 | 5,43 | 4,92 | 4,97 | -4,98% | - |
| 28.07.2026 | 5,26 | 5,46 | 5,08 | 5,23 | 0,81% | - |
| 27.07.2026 | 4,93 | 5,30 | 4,92 | 5,18 | 5,69% | - |
| 24.07.2026 | 5,05 | 5,21 | 4,90 | 4,90 | -3,04% | - |
| 23.07.2026 | 6,28 | 6,30 | 4,65 | 5,06 | -21,76% | 5.600,00 |
| 22.07.2026 | 6,42 | 6,67 | 6,31 | 6,47 | 0,89% | - |
| 21.07.2026 | 6,75 | 6,80 | 6,40 | 6,41 | -4,64% | - |
| 20.07.2026 | 6,47 | 6,85 | 6,38 | 6,72 | 3,90% | - |
| 17.07.2026 | 6,60 | 6,69 | 6,35 | 6,47 | -2,04% | - |
| 16.07.2026 | 6,88 | 7,09 | 6,60 | 6,60 | -1,71% | - |
| 15.07.2026 | 6,66 | 7,24 | 6,65 | 6,72 | 1,25% | - |
| 14.07.2026 | 7,11 | 7,11 | 6,29 | 6,64 | -8,33% | - |
| 13.07.2026 | 7,41 | 7,76 | 7,07 | 7,24 | -2,39% | - |
| 10.07.2026 | 7,62 | 7,82 | 7,37 | 7,42 | -2,88% | - |
| 09.07.2026 | 7,70 | 7,87 | 7,27 | 7,64 | -1,78% | - |
| 08.07.2026 | 7,62 | 7,96 | 7,45 | 7,77 | 1,83% | 8.932,00 |
| 07.07.2026 | 8,05 | 8,16 | 7,61 | 7,63 | -4,92% | - |
| 06.07.2026 | 8,58 | 8,71 | 7,98 | 8,03 | -6,38% | - |
| 03.07.2026 | 8,58 | 8,58 | 8,55 | 8,58 | -0,23% | 6.000,00 |
| 02.07.2026 | 8,72 | 9,16 | 8,52 | 8,60 | -1,30% | - |
| 01.07.2026 | 9,00 | 9,50 | 8,13 | 8,71 | -28,51% | 33.300,00 |
| 30.06.2026 | 12,43 | 12,44 | 12,08 | 12,18 | -1,02% | - |
| 29.06.2026 | 12,53 | 12,63 | 12,23 | 12,31 | -0,81% | - |
| 26.06.2026 | 12,19 | 12,67 | 12,11 | 12,41 | 1,64% | - |
| 25.06.2026 | 12,48 | 12,63 | 11,87 | 12,21 | -2,36% | - |
| 24.06.2026 | 12,69 | 12,95 | 12,38 | 12,50 | -1,42% | 7.038,00 |
| 23.06.2026 | 13,71 | 13,99 | 12,49 | 12,68 | -8,05% | 1.900,00 |
| 22.06.2026 | 11,53 | 15,36 | 11,53 | 13,79 | 19,86% | 3.500,00 |
| 19.06.2026 | 11,54 | 11,54 | 11,50 | 11,51 | -0,69% | - |
| 18.06.2026 | 11,27 | 11,71 | 11,12 | 11,59 | 3,12% | - |
| 17.06.2026 | 11,68 | 11,85 | 11,18 | 11,24 | -3,64% | - |
| 16.06.2026 | 11,77 | 12,00 | 11,45 | 11,66 | -1,64% | - |
| 15.06.2026 | 12,43 | 12,47 | 11,86 | 11,86 | -4,16% | - |
| 12.06.2026 | 12,52 | 12,84 | 12,34 | 12,37 | 0,08% | - |
| 11.06.2026 | 11,91 | 12,44 | 11,70 | 12,36 | 3,26% | - |
| 10.06.2026 | 11,25 | 11,97 | 11,11 | 11,97 | 5,79% | - |
| 09.06.2026 | 11,47 | 11,53 | 11,23 | 11,32 | -1,18% | - |
| 08.06.2026 | 11,20 | 11,49 | 11,05 | 11,45 | 2,14% | - |
| 05.06.2026 | 11,35 | 11,70 | 11,17 | 11,21 | -0,71% | - |
| 04.06.2026 | 11,35 | 11,76 | 11,23 | 11,29 | -4,36% | - |
| 03.06.2026 | 11,78 | 12,14 | 11,36 | 11,81 | 0,17% | - |
| 02.06.2026 | 11,83 | 12,20 | 11,58 | 11,79 | -0,46% | - |
| 01.06.2026 | 12,79 | 12,91 | 11,56 | 11,84 | -7,10% | - |
| 29.05.2026 | 13,36 | 13,47 | 12,63 | 12,75 | -3,92% | 23.000,00 |
| 28.05.2026 | 13,71 | 13,71 | 13,09 | 13,27 | -3,03% | - |
| 27.05.2026 | 13,88 | 14,26 | 13,62 | 13,68 | -1,23% | - |
| 26.05.2026 | 14,23 | 14,50 | 13,78 | 13,85 | -2,88% | 34.000,00 |
| 25.05.2026 | 14,05 | 14,28 | 14,04 | 14,26 | 2,00% | - |
| 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% | - |