25,351$
-3,65%
Echtzeit-Aktienkurs Shutterstock Inc.
Bid:
Ask:
Aktienkurse zur Shutterstock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 30,53 | 30,53 | 29,50 | 30,04 | -1,38% | 357.746,00 |
| 20.11.2024 | 29,60 | 30,47 | 29,22 | 30,46 | 3,08% | 282.847,00 |
| 19.11.2024 | 29,00 | 29,63 | 28,85 | 29,55 | 0,14% | 277.912,00 |
| 18.11.2024 | 30,55 | 30,66 | 29,39 | 29,51 | -3,40% | 339.604,00 |
| 15.11.2024 | 31,46 | 31,46 | 30,36 | 30,55 | -2,40% | 263.639,00 |
| 14.11.2024 | 31,45 | 31,45 | 30,64 | 31,30 | 0,32% | 379.559,00 |
| 13.11.2024 | 31,57 | 31,99 | 31,11 | 31,20 | -1,11% | 518.243,00 |
| 12.11.2024 | 32,90 | 33,02 | 31,40 | 31,55 | -5,03% | 369.883,00 |
| 11.11.2024 | 33,19 | 33,78 | 32,91 | 33,22 | 0,58% | 446.183,00 |
| 08.11.2024 | 34,10 | 34,14 | 32,96 | 33,03 | -3,45% | 385.530,00 |
| 07.11.2024 | 34,57 | 35,15 | 34,19 | 34,21 | -1,04% | 386.184,00 |
| 06.11.2024 | 34,41 | 35,02 | 33,74 | 34,57 | 5,53% | 455.253,00 |
| 05.11.2024 | 32,53 | 32,83 | 32,26 | 32,76 | 0,65% | 347.915,00 |
| 04.11.2024 | 32,07 | 32,71 | 31,72 | 32,55 | 1,31% | 428.914,00 |
| 01.11.2024 | 32,55 | 33,25 | 32,10 | 32,13 | 0,12% | 850.512,00 |
| 31.10.2024 | 32,99 | 33,21 | 31,69 | 32,09 | -3,11% | 862.640,00 |
| 30.10.2024 | 32,30 | 33,35 | 31,22 | 33,12 | 0,76% | 1.122.437,00 |
| 29.10.2024 | 33,01 | 33,94 | 31,08 | 32,87 | 11,31% | 1.870.426,00 |
| 28.10.2024 | 29,70 | 30,06 | 29,33 | 29,53 | 0,85% | 726.563,00 |
| 25.10.2024 | 29,41 | 29,98 | 29,23 | 29,28 | 0,07% | 364.452,00 |
| 24.10.2024 | 29,88 | 30,00 | 28,95 | 29,26 | -1,98% | 438.226,00 |
| 23.10.2024 | 29,70 | 30,15 | 29,66 | 29,85 | 0,20% | 596.611,00 |
| 22.10.2024 | 29,38 | 29,94 | 29,21 | 29,79 | 0,98% | 763.648,00 |
| 21.10.2024 | 30,33 | 30,67 | 29,27 | 29,50 | -2,77% | 569.957,00 |
| 18.10.2024 | 31,35 | 31,38 | 30,29 | 30,34 | -2,88% | 387.675,00 |
| 17.10.2024 | 31,49 | 31,49 | 30,35 | 31,24 | -1,36% | 297.788,00 |
| 16.10.2024 | 31,50 | 31,89 | 31,19 | 31,67 | 1,51% | 427.240,00 |
| 15.10.2024 | 30,71 | 31,50 | 30,43 | 31,20 | 1,56% | 522.301,00 |
| 14.10.2024 | 31,18 | 31,32 | 30,62 | 30,72 | -2,35% | 331.728,00 |
| 11.10.2024 | 30,92 | 31,70 | 30,92 | 31,46 | 1,55% | 401.000,00 |
| 10.10.2024 | 30,77 | 31,45 | 30,77 | 30,98 | -0,42% | 465.854,00 |
| 09.10.2024 | 31,00 | 31,33 | 30,75 | 31,11 | -0,10% | 350.071,00 |
| 08.10.2024 | 30,76 | 31,43 | 30,26 | 31,14 | 1,01% | 476.083,00 |
| 07.10.2024 | 32,52 | 32,86 | 30,54 | 30,83 | -5,72% | 632.875,00 |
| 04.10.2024 | 32,52 | 33,16 | 32,06 | 32,70 | 2,60% | 616.002,00 |
| 03.10.2024 | 31,79 | 32,06 | 31,30 | 31,87 | -0,90% | 690.936,00 |
| 02.10.2024 | 32,44 | 33,04 | 32,02 | 32,16 | -1,98% | 587.693,00 |
| 01.10.2024 | 35,47 | 35,47 | 32,75 | 32,81 | -7,24% | 590.451,00 |
| 30.09.2024 | 35,48 | 35,99 | 35,12 | 35,37 | -0,45% | 388.357,00 |