20,940$
1,31%
Echtzeit-Aktienkurs SHUTTERSTOCK
Bid:
Ask:
Aktienkurse zur SHUTTERSTOCK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 20,63 | 21,14 | 20,62 | 20,93 | 1,26% | 190.180,00 |
| 28.08.2025 | 20,79 | 20,87 | 20,41 | 20,67 | 0,49% | 145.252,00 |
| 27.08.2025 | 20,77 | 21,11 | 20,51 | 20,57 | -1,53% | 271.035,00 |
| 26.08.2025 | 21,01 | 21,50 | 20,72 | 20,89 | -1,69% | 186.911,00 |
| 25.08.2025 | 21,87 | 22,00 | 21,24 | 21,25 | -3,10% | 174.872,00 |
| 22.08.2025 | 21,50 | 22,30 | 21,50 | 21,93 | 2,29% | 207.585,00 |
| 21.08.2025 | 21,07 | 21,49 | 20,92 | 21,44 | 1,32% | 101.907,00 |
| 20.08.2025 | 21,08 | 21,56 | 21,08 | 21,16 | -0,19% | 188.280,00 |
| 19.08.2025 | 21,60 | 22,45 | 21,17 | 21,20 | -1,99% | 236.141,00 |
| 18.08.2025 | 21,64 | 21,89 | 21,33 | 21,63 | 0,89% | 145.043,00 |
| 15.08.2025 | 21,07 | 21,81 | 21,00 | 21,44 | 1,90% | 268.746,00 |
| 14.08.2025 | 21,23 | 21,49 | 21,00 | 21,04 | -3,09% | 177.517,00 |
| 13.08.2025 | 20,01 | 22,08 | 19,88 | 21,71 | 7,32% | 413.573,00 |
| 12.08.2025 | 19,81 | 20,57 | 19,75 | 20,23 | 2,22% | 244.056,00 |
| 11.08.2025 | 20,20 | 20,28 | 19,43 | 19,79 | -1,44% | 190.081,00 |
| 08.08.2025 | 20,07 | 20,89 | 19,89 | 20,08 | -1,38% | 286.005,00 |
| 07.08.2025 | 21,63 | 22,00 | 20,35 | 20,36 | -5,21% | 424.319,00 |
| 06.08.2025 | 20,14 | 21,63 | 20,11 | 21,48 | 6,65% | 550.009,00 |
| 05.08.2025 | 20,09 | 20,30 | 19,89 | 20,14 | 0,35% | 248.083,00 |
| 04.08.2025 | 18,99 | 20,23 | 18,90 | 20,07 | 7,56% | 282.934,00 |
| 01.08.2025 | 18,65 | 19,19 | 18,37 | 18,66 | -2,61% | 279.179,00 |
| 31.07.2025 | 19,59 | 19,82 | 18,99 | 19,16 | -2,74% | 249.689,00 |
| 30.07.2025 | 20,44 | 20,47 | 19,59 | 19,70 | -3,15% | 303.600,00 |
| 29.07.2025 | 20,57 | 21,29 | 20,34 | 20,34 | 2,68% | 515.792,00 |
| 28.07.2025 | 20,24 | 20,38 | 19,79 | 19,81 | -1,69% | 149.210,00 |
| 25.07.2025 | 19,94 | 20,17 | 19,57 | 20,15 | 1,05% | 217.318,00 |
| 24.07.2025 | 20,65 | 20,89 | 19,92 | 19,94 | -4,27% | 303.795,00 |
| 23.07.2025 | 19,33 | 20,85 | 19,04 | 20,83 | 9,29% | 735.200,00 |
| 22.07.2025 | 18,49 | 19,37 | 18,36 | 19,06 | 3,76% | 422.841,00 |
| 21.07.2025 | 18,52 | 18,86 | 18,24 | 18,37 | 1,10% | 209.262,00 |
| 18.07.2025 | 18,54 | 18,63 | 18,05 | 18,17 | -1,84% | 300.333,00 |
| 17.07.2025 | 18,32 | 18,67 | 18,20 | 18,51 | 0,71% | 217.527,00 |
| 16.07.2025 | 18,48 | 18,62 | 17,90 | 18,38 | 0,38% | 216.290,00 |
| 15.07.2025 | 19,03 | 19,05 | 18,29 | 18,31 | -2,81% | 235.168,00 |
| 14.07.2025 | 19,18 | 19,28 | 18,76 | 18,84 | -1,82% | 158.939,00 |
| 11.07.2025 | 19,82 | 19,82 | 19,16 | 19,19 | -4,34% | 174.365,00 |
| 10.07.2025 | 19,63 | 20,38 | 19,58 | 20,06 | 1,26% | 146.708,00 |
| 09.07.2025 | 19,76 | 20,01 | 19,37 | 19,81 | 0,20% | 197.401,00 |
| 08.07.2025 | 19,60 | 20,15 | 19,46 | 19,77 | 1,59% | 447.604,00 |
| 07.07.2025 | 19,75 | 20,14 | 19,40 | 19,46 | -2,55% | 170.812,00 |
| 03.07.2025 | 20,08 | 20,18 | 19,66 | 19,97 | 0,15% | 104.991,00 |
| 02.07.2025 | 19,93 | 20,20 | 19,50 | 19,94 | -0,80% | 297.248,00 |
| 01.07.2025 | 18,85 | 20,53 | 18,85 | 20,10 | 6,01% | 352.617,00 |
| 30.06.2025 | 18,88 | 19,06 | 18,53 | 18,96 | 0,90% | 169.548,00 |
| 27.06.2025 | 18,60 | 18,88 | 18,52 | 18,79 | 1,02% | 725.409,00 |
| 26.06.2025 | 18,65 | 18,65 | 18,26 | 18,60 | 0,27% | 130.117,00 |
| 25.06.2025 | 18,97 | 18,97 | 18,44 | 18,55 | -1,75% | 113.227,00 |
| 24.06.2025 | 18,72 | 19,05 | 18,60 | 18,88 | 3,00% | 298.047,00 |
| 23.06.2025 | 18,15 | 18,92 | 18,01 | 18,33 | -0,16% | 327.047,00 |
| 20.06.2025 | 19,15 | 19,21 | 18,30 | 18,36 | -3,87% | 403.893,00 |
| 18.06.2025 | 17,79 | 19,29 | 17,79 | 19,10 | 7,18% | 420.745,00 |
| 17.06.2025 | 18,15 | 18,24 | 17,69 | 17,82 | -2,52% | 247.436,00 |
| 16.06.2025 | 17,97 | 18,37 | 17,84 | 18,28 | 4,04% | 198.816,00 |
| 13.06.2025 | 18,14 | 18,29 | 17,53 | 17,57 | -4,92% | 191.525,00 |
| 12.06.2025 | 18,75 | 19,13 | 18,38 | 18,48 | -2,74% | 203.093,00 |
| 11.06.2025 | 19,73 | 19,92 | 18,98 | 19,00 | 0,05% | 392.499,00 |
| 10.06.2025 | 17,96 | 19,02 | 17,81 | 18,99 | 6,93% | 308.063,00 |
| 09.06.2025 | 17,81 | 17,96 | 17,57 | 17,76 | 0,79% | 243.752,00 |
| 06.06.2025 | 18,22 | 18,36 | 17,40 | 17,62 | -1,34% | 282.102,00 |
| 05.06.2025 | 18,11 | 18,26 | 17,84 | 17,86 | -2,51% | 244.721,00 |
| 04.06.2025 | 18,49 | 18,66 | 18,18 | 18,32 | -0,92% | 320.787,00 |
| 03.06.2025 | 18,13 | 18,95 | 17,96 | 18,49 | 2,55% | 288.978,00 |
| 02.06.2025 | 18,11 | 18,36 | 17,90 | 18,03 | -2,28% | 232.769,00 |
| 30.05.2025 | 18,25 | 18,66 | 18,08 | 18,45 | 1,04% | 424.896,00 |
| 29.05.2025 | 18,33 | 18,33 | 17,62 | 18,26 | 1,11% | 208.206,00 |
| 28.05.2025 | 18,45 | 18,45 | 18,06 | 18,06 | -1,53% | 162.943,00 |
| 27.05.2025 | 18,31 | 18,54 | 18,09 | 18,34 | 1,61% | 170.494,00 |
| 23.05.2025 | 18,14 | 18,27 | 17,83 | 18,05 | -2,70% | 158.667,00 |
| 22.05.2025 | 17,78 | 18,74 | 17,75 | 18,55 | 3,63% | 192.198,00 |
| 21.05.2025 | 18,01 | 18,24 | 17,64 | 17,90 | -1,92% | 166.748,00 |
| 20.05.2025 | 18,25 | 18,51 | 18,10 | 18,25 | -1,24% | 155.968,00 |
| 19.05.2025 | 18,15 | 18,49 | 18,07 | 18,48 | -0,96% | 197.361,00 |
| 16.05.2025 | 18,96 | 19,17 | 18,25 | 18,66 | -1,22% | 244.589,00 |
| 15.05.2025 | 19,32 | 19,33 | 18,63 | 18,89 | -2,12% | 154.210,00 |
| 14.05.2025 | 19,14 | 19,59 | 19,02 | 19,30 | -0,21% | 527.697,00 |
| 13.05.2025 | 19,97 | 20,05 | 18,57 | 19,34 | -2,37% | 314.454,00 |
| 12.05.2025 | 19,60 | 19,89 | 18,47 | 19,81 | 6,39% | 311.509,00 |
| 09.05.2025 | 18,71 | 18,80 | 18,44 | 18,62 | -0,75% | 217.537,00 |
| 08.05.2025 | 17,72 | 18,92 | 17,50 | 18,76 | 8,19% | 318.592,00 |
| 07.05.2025 | 17,58 | 17,94 | 17,03 | 17,34 | -1,14% | 248.638,00 |
| 06.05.2025 | 17,36 | 17,78 | 17,14 | 17,54 | 0,11% | 269.210,00 |
| 05.05.2025 | 16,60 | 17,58 | 16,51 | 17,52 | 4,53% | 279.946,00 |
| 02.05.2025 | 17,37 | 17,78 | 16,55 | 16,76 | 2,01% | 356.650,00 |
| 01.05.2025 | 16,27 | 16,60 | 16,15 | 16,43 | 2,94% | 266.986,00 |
| 30.04.2025 | 16,40 | 16,50 | 15,91 | 15,96 | -5,00% | 314.937,00 |
| 29.04.2025 | 17,07 | 17,08 | 16,49 | 16,80 | -0,71% | 265.322,00 |
| 28.04.2025 | 17,03 | 17,16 | 16,61 | 16,92 | -0,47% | 201.528,00 |
| 25.04.2025 | 16,77 | 17,05 | 16,48 | 17,00 | 0,65% | 196.282,00 |
| 24.04.2025 | 16,21 | 17,00 | 16,11 | 16,89 | 4,45% | 356.020,00 |
| 23.04.2025 | 16,97 | 17,16 | 16,05 | 16,17 | -0,98% | 516.663,00 |
| 22.04.2025 | 16,23 | 16,51 | 15,90 | 16,33 | 1,62% | 325.524,00 |
| 21.04.2025 | 15,25 | 16,10 | 14,87 | 16,07 | 4,96% | 530.701,00 |
| 17.04.2025 | 14,99 | 15,56 | 14,91 | 15,31 | 2,20% | 417.505,00 |
| 16.04.2025 | 15,43 | 15,43 | 14,78 | 14,98 | -2,03% | 279.118,00 |
| 15.04.2025 | 15,32 | 15,47 | 14,99 | 15,29 | 0,79% | 353.297,00 |
| 14.04.2025 | 15,91 | 15,98 | 15,11 | 15,17 | -2,32% | 417.228,00 |
| 11.04.2025 | 15,45 | 15,74 | 15,00 | 15,53 | 1,24% | 853.529,00 |
| 10.04.2025 | 16,03 | 16,23 | 14,99 | 15,34 | -7,98% | 499.814,00 |
| 09.04.2025 | 14,46 | 16,94 | 14,38 | 16,67 | 14,57% | 755.815,00 |
| 08.04.2025 | 16,09 | 16,14 | 14,36 | 14,55 | -5,83% | 810.987,00 |