30,060$
-4,96%
Echtzeit-Aktienkurs SHUTTERSTOCK
Bid:
Ask:
Aktienkurse zur SHUTTERSTOCK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 31,83 | 32,39 | 29,65 | 30,06 | -4,96% | 335.427,00 |
| 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 |
| 27.09.2024 | 35,89 | 36,01 | 35,26 | 35,53 | 0,25% | 361.728,00 |
| 26.09.2024 | 35,68 | 35,68 | 34,84 | 35,44 | 1,40% | 391.024,00 |
| 25.09.2024 | 34,90 | 35,23 | 34,56 | 34,95 | -0,23% | 336.715,00 |
| 24.09.2024 | 35,77 | 35,77 | 34,71 | 35,03 | -1,32% | 391.103,00 |
| 23.09.2024 | 35,44 | 35,63 | 34,75 | 35,50 | 0,48% | 368.679,00 |
| 20.09.2024 | 35,96 | 36,00 | 35,08 | 35,33 | -2,00% | 2.550.390,00 |
| 19.09.2024 | 36,60 | 36,60 | 35,48 | 36,05 | 1,12% | 560.536,00 |
| 18.09.2024 | 35,25 | 36,80 | 35,06 | 35,65 | 1,48% | 622.201,00 |
| 17.09.2024 | 34,08 | 35,24 | 33,80 | 35,13 | 4,15% | 814.135,00 |
| 16.09.2024 | 33,52 | 33,76 | 32,68 | 33,73 | 0,69% | 840.511,00 |
| 13.09.2024 | 33,11 | 33,87 | 32,87 | 33,50 | 3,08% | 608.684,00 |
| 12.09.2024 | 33,53 | 33,89 | 32,38 | 32,50 | -2,61% | 449.571,00 |
| 11.09.2024 | 33,44 | 33,66 | 32,90 | 33,37 | -0,71% | 342.132,00 |
| 10.09.2024 | 34,03 | 34,50 | 33,19 | 33,61 | -1,32% | 452.535,00 |
| 09.09.2024 | 33,88 | 34,68 | 33,88 | 34,06 | 0,56% | 494.843,00 |
| 06.09.2024 | 34,86 | 35,11 | 33,85 | 33,87 | -2,50% | 315.173,00 |
| 05.09.2024 | 34,36 | 35,13 | 34,32 | 34,74 | 1,25% | 382.401,00 |
| 04.09.2024 | 34,03 | 34,95 | 33,86 | 34,31 | -0,09% | 362.653,00 |
| 03.09.2024 | 35,21 | 35,89 | 34,34 | 34,34 | -4,29% | 362.426,00 |
| 30.08.2024 | 35,72 | 35,88 | 35,13 | 35,88 | 1,53% | 332.038,00 |
| 29.08.2024 | 34,43 | 35,81 | 34,15 | 35,34 | 2,79% | 456.068,00 |
| 28.08.2024 | 33,91 | 34,38 | 33,38 | 34,38 | 0,53% | 527.173,00 |
| 27.08.2024 | 34,30 | 34,72 | 33,89 | 34,20 | -0,93% | 410.113,00 |
| 26.08.2024 | 34,97 | 35,22 | 34,36 | 34,52 | -0,12% | 403.286,00 |
| 23.08.2024 | 33,31 | 34,69 | 32,94 | 34,56 | 5,27% | 899.923,00 |
| 22.08.2024 | 34,65 | 34,69 | 32,72 | 32,83 | -4,79% | 813.508,00 |
| 21.08.2024 | 35,74 | 35,86 | 34,06 | 34,48 | -3,06% | 979.648,00 |
| 20.08.2024 | 35,62 | 35,86 | 35,29 | 35,57 | -0,73% | 519.331,00 |
| 19.08.2024 | 36,30 | 36,58 | 35,74 | 35,83 | -0,80% | 779.859,00 |
| 16.08.2024 | 36,67 | 37,33 | 36,07 | 36,12 | -1,71% | 410.155,00 |
| 15.08.2024 | 36,69 | 37,30 | 36,33 | 36,75 | 2,85% | 421.242,00 |
| 14.08.2024 | 36,24 | 36,44 | 35,66 | 35,73 | -0,86% | 383.796,00 |
| 13.08.2024 | 35,30 | 36,64 | 35,04 | 36,04 | 2,80% | 576.309,00 |
| 12.08.2024 | 36,47 | 36,54 | 34,90 | 35,06 | -4,08% | 481.638,00 |
| 09.08.2024 | 37,66 | 37,86 | 36,40 | 36,55 | -3,08% | 450.447,00 |
| 08.08.2024 | 37,06 | 38,38 | 36,85 | 37,71 | 3,12% | 624.432,00 |
| 07.08.2024 | 37,37 | 39,66 | 36,50 | 36,57 | -0,44% | 812.654,00 |
| 06.08.2024 | 36,40 | 36,96 | 33,67 | 36,73 | -3,27% | 1.327.766,00 |
| 05.08.2024 | 36,84 | 38,56 | 36,75 | 37,97 | -3,85% | 818.666,00 |
| 02.08.2024 | 38,97 | 40,49 | 38,23 | 39,49 | -2,59% | 566.269,00 |
| 01.08.2024 | 44,45 | 44,45 | 40,32 | 40,54 | -8,32% | 903.858,00 |
| 31.07.2024 | 43,72 | 46,10 | 43,08 | 44,22 | 1,59% | 772.714,00 |
| 30.07.2024 | 43,00 | 43,71 | 42,13 | 43,53 | 1,73% | 434.508,00 |