15,265$
1,90%
Echtzeit-Aktienkurs SHUTTERSTOCK
Bid:
Ask:
Aktienkurse zur SHUTTERSTOCK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 14,65 | 16,67 | 14,65 | 15,45 | -1,97% | 1.132.018,00 |
| 04.04.2025 | 15,54 | 16,02 | 14,35 | 15,76 | -3,43% | 830.618,00 |
| 03.04.2025 | 17,16 | 17,18 | 16,19 | 16,32 | -9,98% | 637.144,00 |
| 02.04.2025 | 18,41 | 18,60 | 18,09 | 18,13 | -2,53% | 308.437,00 |
| 01.04.2025 | 18,35 | 19,19 | 18,25 | 18,60 | -0,16% | 460.823,00 |
| 31.03.2025 | 17,50 | 18,82 | 17,17 | 18,63 | 4,72% | 764.375,00 |
| 28.03.2025 | 18,30 | 18,45 | 17,57 | 17,79 | -3,47% | 467.920,00 |
| 27.03.2025 | 18,46 | 18,57 | 18,10 | 18,43 | -0,59% | 584.480,00 |
| 26.03.2025 | 19,15 | 19,59 | 18,36 | 18,54 | -3,54% | 587.219,00 |
| 25.03.2025 | 19,72 | 19,74 | 19,09 | 19,22 | -2,49% | 424.286,00 |
| 24.03.2025 | 19,67 | 20,05 | 19,54 | 19,71 | 0,66% | 323.694,00 |
| 21.03.2025 | 19,25 | 19,66 | 19,21 | 19,58 | 0,31% | 704.416,00 |
| 20.03.2025 | 19,32 | 19,66 | 19,30 | 19,52 | -0,26% | 250.211,00 |
| 19.03.2025 | 19,29 | 19,95 | 19,29 | 19,57 | 1,29% | 503.939,00 |
| 18.03.2025 | 19,48 | 19,49 | 18,63 | 19,32 | -1,53% | 799.106,00 |
| 17.03.2025 | 19,52 | 19,80 | 18,95 | 19,62 | 0,36% | 417.355,00 |
| 14.03.2025 | 19,64 | 19,75 | 19,13 | 19,55 | 0,72% | 327.926,00 |
| 13.03.2025 | 19,75 | 19,95 | 19,26 | 19,41 | -1,87% | 367.403,00 |
| 12.03.2025 | 20,29 | 20,62 | 19,55 | 19,78 | -2,22% | 446.061,00 |
| 11.03.2025 | 20,43 | 20,69 | 20,03 | 20,23 | -0,98% | 576.796,00 |
| 10.03.2025 | 19,85 | 20,74 | 19,52 | 20,43 | 1,24% | 699.124,00 |
| 07.03.2025 | 19,92 | 20,22 | 19,59 | 20,18 | 0,85% | 506.979,00 |
| 06.03.2025 | 20,13 | 20,73 | 19,88 | 20,01 | -3,52% | 827.726,00 |
| 05.03.2025 | 20,87 | 20,95 | 20,38 | 20,74 | -0,58% | 560.457,00 |
| 04.03.2025 | 20,41 | 21,21 | 20,04 | 20,86 | 0,24% | 515.344,00 |
| 03.03.2025 | 21,85 | 21,86 | 20,81 | 20,81 | -3,16% | 551.625,00 |
| 28.02.2025 | 21,98 | 22,45 | 21,37 | 21,49 | -2,18% | 938.731,00 |
| 27.02.2025 | 22,71 | 22,90 | 21,81 | 21,97 | -3,60% | 810.374,00 |
| 26.02.2025 | 22,80 | 23,36 | 22,36 | 22,79 | -0,04% | 765.690,00 |
| 25.02.2025 | 24,56 | 24,56 | 22,41 | 22,80 | -6,86% | 783.304,00 |
| 24.02.2025 | 25,64 | 25,64 | 24,12 | 24,48 | -3,66% | 568.470,00 |
| 21.02.2025 | 26,84 | 26,84 | 25,13 | 25,41 | -3,42% | 538.084,00 |
| 20.02.2025 | 26,87 | 27,55 | 26,29 | 26,31 | -2,41% | 420.225,00 |
| 19.02.2025 | 27,47 | 27,71 | 26,64 | 26,96 | -3,51% | 652.423,00 |
| 18.02.2025 | 28,70 | 28,70 | 27,08 | 27,94 | -2,83% | 455.149,00 |
| 17.02.2025 | 28,69 | 28,76 | 28,62 | 28,76 | 0,19% | - |
| 14.02.2025 | 29,63 | 29,96 | 28,67 | 28,70 | -2,58% | 211.190,00 |
| 13.02.2025 | 29,49 | 29,69 | 29,20 | 29,46 | -0,10% | 352.197,00 |
| 12.02.2025 | 29,26 | 29,81 | 29,22 | 29,49 | -1,54% | 254.096,00 |
| 11.02.2025 | 30,78 | 30,81 | 29,57 | 29,95 | -3,64% | 243.049,00 |
| 10.02.2025 | 31,88 | 32,00 | 30,85 | 31,08 | -1,55% | 297.857,00 |
| 07.02.2025 | 30,98 | 31,65 | 30,35 | 31,57 | 1,77% | 536.198,00 |
| 06.02.2025 | 30,15 | 31,70 | 30,10 | 31,02 | 3,23% | 536.238,00 |
| 05.02.2025 | 29,64 | 30,13 | 29,32 | 30,05 | 0,94% | 322.487,00 |
| 04.02.2025 | 29,25 | 29,98 | 29,09 | 29,77 | 1,40% | 258.174,00 |
| 03.02.2025 | 28,80 | 29,88 | 28,53 | 29,36 | -0,54% | 489.546,00 |
| 31.01.2025 | 28,69 | 29,58 | 28,45 | 29,52 | 2,64% | 556.998,00 |
| 30.01.2025 | 29,04 | 29,45 | 28,51 | 28,76 | -0,14% | 244.557,00 |
| 29.01.2025 | 28,99 | 29,14 | 28,36 | 28,80 | -2,11% | 286.208,00 |
| 28.01.2025 | 29,09 | 29,84 | 28,56 | 29,42 | 2,05% | 461.442,00 |
| 27.01.2025 | 29,00 | 29,80 | 28,24 | 28,83 | -1,47% | 527.616,00 |
| 24.01.2025 | 29,61 | 29,99 | 28,93 | 29,26 | -0,91% | 642.205,00 |
| 23.01.2025 | 30,11 | 30,53 | 29,20 | 29,53 | -3,15% | 632.676,00 |
| 22.01.2025 | 31,75 | 32,20 | 30,19 | 30,49 | -4,54% | 583.129,00 |
| 21.01.2025 | 31,13 | 32,02 | 30,59 | 31,94 | 3,17% | 616.864,00 |
| 17.01.2025 | 31,82 | 32,14 | 30,87 | 30,96 | -0,96% | 565.906,00 |
| 16.01.2025 | 31,24 | 31,68 | 30,65 | 31,26 | -0,57% | 728.784,00 |
| 15.01.2025 | 30,47 | 31,54 | 29,76 | 31,44 | 6,32% | 546.861,00 |
| 14.01.2025 | 28,63 | 29,86 | 27,30 | 29,57 | 3,18% | 1.069.392,00 |
| 13.01.2025 | 30,00 | 30,16 | 28,34 | 28,66 | -6,28% | 1.373.956,00 |
| 10.01.2025 | 30,40 | 30,97 | 29,86 | 30,58 | -0,29% | 911.441,00 |
| 08.01.2025 | 32,86 | 33,55 | 29,35 | 30,67 | -11,10% | 2.573.833,00 |
| 07.01.2025 | 37,04 | 38,80 | 34,35 | 34,50 | 14,81% | 5.091.805,00 |
| 06.01.2025 | 31,74 | 32,28 | 29,14 | 30,05 | -4,51% | 774.916,00 |
| 03.01.2025 | 29,31 | 33,39 | 28,64 | 31,47 | 7,88% | 1.561.739,00 |
| 02.01.2025 | 30,63 | 30,75 | 29,15 | 29,17 | -3,89% | 336.797,00 |
| 31.12.2024 | 30,70 | 31,22 | 30,28 | 30,35 | -0,30% | 329.842,00 |
| 30.12.2024 | 29,95 | 30,55 | 29,30 | 30,44 | 0,59% | 342.277,00 |
| 27.12.2024 | 30,62 | 30,62 | 29,53 | 30,26 | -1,43% | 283.806,00 |
| 26.12.2024 | 30,11 | 30,93 | 30,03 | 30,70 | 1,59% | 233.168,00 |
| 24.12.2024 | 30,30 | 30,36 | 29,85 | 30,22 | -0,40% | 137.056,00 |
| 23.12.2024 | 30,23 | 30,74 | 29,84 | 30,34 | 0,80% | 389.728,00 |
| 20.12.2024 | 29,38 | 30,62 | 29,02 | 30,10 | 0,47% | 967.688,00 |
| 19.12.2024 | 30,44 | 30,93 | 29,38 | 29,96 | -0,33% | 307.530,00 |
| 18.12.2024 | 31,83 | 32,39 | 29,65 | 30,06 | -4,96% | 336.117,00 |
| 17.12.2024 | 31,65 | 32,09 | 31,16 | 31,63 | 0,09% | 328.160,00 |
| 16.12.2024 | 32,28 | 32,75 | 31,26 | 31,60 | -2,17% | 260.511,00 |
| 13.12.2024 | 32,16 | 32,34 | 31,30 | 32,30 | -0,06% | 590.130,00 |
| 12.12.2024 | 32,53 | 32,58 | 31,47 | 32,32 | -0,43% | 456.855,00 |
| 11.12.2024 | 32,49 | 32,95 | 32,10 | 32,46 | -0,43% | 279.011,00 |
| 10.12.2024 | 32,56 | 33,16 | 32,44 | 32,60 | -0,37% | 358.867,00 |
| 09.12.2024 | 32,63 | 33,78 | 32,54 | 32,72 | 1,11% | 300.579,00 |
| 06.12.2024 | 32,00 | 32,60 | 31,50 | 32,36 | 3,19% | 386.630,00 |
| 05.12.2024 | 33,78 | 33,99 | 31,22 | 31,36 | -6,97% | 409.366,00 |
| 04.12.2024 | 32,98 | 33,90 | 32,90 | 33,71 | 2,96% | 392.566,00 |
| 03.12.2024 | 33,21 | 33,36 | 32,28 | 32,74 | -0,94% | 356.823,00 |
| 02.12.2024 | 31,74 | 33,36 | 31,43 | 33,05 | 4,32% | 444.363,00 |
| 29.11.2024 | 31,47 | 31,84 | 31,32 | 31,68 | -0,28% | 173.277,00 |
| 27.11.2024 | 31,84 | 32,42 | 31,44 | 31,77 | 1,21% | 263.207,00 |
| 26.11.2024 | 31,78 | 31,87 | 30,88 | 31,39 | -2,21% | 310.596,00 |
| 25.11.2024 | 31,27 | 32,93 | 31,13 | 32,10 | 3,62% | 492.114,00 |
| 22.11.2024 | 30,07 | 31,03 | 30,07 | 30,98 | 3,13% | 305.999,00 |