18,528$
-2,07%
Echtzeit-Aktienkurs Shutterstock Inc.
Bid:
Ask:
Aktienkurse zur Shutterstock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 18,77 | 18,80 | 18,33 | 18,50 | -2,22% | 230.476,00 |
| 22.12.2025 | 18,61 | 19,16 | 18,38 | 18,92 | 3,44% | 284.794,00 |
| 19.12.2025 | 18,80 | 18,96 | 18,22 | 18,29 | -3,02% | 543.524,00 |
| 18.12.2025 | 19,07 | 19,29 | 18,75 | 18,86 | 0,91% | 412.950,00 |
| 17.12.2025 | 19,23 | 19,65 | 18,60 | 18,69 | -2,81% | 393.334,00 |
| 16.12.2025 | 18,88 | 19,44 | 18,70 | 19,23 | 2,18% | 298.368,00 |
| 15.12.2025 | 19,00 | 19,21 | 18,56 | 18,82 | 0,21% | 312.154,00 |
| 12.12.2025 | 18,96 | 19,22 | 18,75 | 18,78 | -1,42% | 162.885,00 |
| 11.12.2025 | 18,96 | 19,58 | 18,81 | 19,05 | -0,63% | 530.158,00 |
| 10.12.2025 | 18,24 | 19,30 | 17,92 | 19,17 | 6,03% | 497.261,00 |
| 09.12.2025 | 18,86 | 18,86 | 18,01 | 18,08 | -4,14% | 341.255,00 |
| 08.12.2025 | 19,11 | 19,20 | 18,76 | 18,86 | -0,79% | 257.535,00 |
| 05.12.2025 | 19,00 | 19,41 | 18,81 | 19,01 | -0,52% | 140.799,00 |
| 04.12.2025 | 19,37 | 19,48 | 18,97 | 19,11 | -2,50% | 173.244,00 |
| 03.12.2025 | 20,02 | 20,08 | 19,30 | 19,60 | -0,61% | 250.298,00 |
| 02.12.2025 | 20,05 | 20,08 | 19,33 | 19,72 | -1,65% | 229.219,00 |
| 01.12.2025 | 20,78 | 21,09 | 19,85 | 20,05 | -3,70% | 167.782,00 |
| 28.11.2025 | 20,73 | 21,30 | 20,67 | 20,82 | 0,34% | 60.914,00 |
| 26.11.2025 | 21,21 | 21,68 | 20,71 | 20,75 | -2,12% | 254.345,00 |
| 25.11.2025 | 20,41 | 21,50 | 20,41 | 21,20 | 4,74% | 183.045,00 |
| 24.11.2025 | 20,50 | 20,92 | 20,24 | 20,24 | -1,75% | 195.471,00 |
| 21.11.2025 | 19,85 | 20,84 | 19,85 | 20,60 | 4,46% | 164.968,00 |
| 20.11.2025 | 20,22 | 20,60 | 19,72 | 19,72 | -2,09% | 146.777,00 |
| 19.11.2025 | 20,22 | 20,57 | 20,01 | 20,14 | 0,05% | 141.878,00 |
| 18.11.2025 | 20,70 | 21,06 | 20,10 | 20,13 | -3,03% | 202.671,00 |
| 17.11.2025 | 21,00 | 21,64 | 20,75 | 20,76 | -3,31% | 121.221,00 |
| 14.11.2025 | 20,65 | 21,48 | 20,64 | 21,47 | 2,24% | 156.069,00 |
| 13.11.2025 | 21,92 | 22,18 | 20,89 | 21,00 | -4,68% | 135.688,00 |
| 12.11.2025 | 22,41 | 22,70 | 22,03 | 22,03 | -1,21% | 198.080,00 |
| 11.11.2025 | 22,37 | 22,49 | 21,92 | 22,30 | 0,68% | 152.143,00 |
| 10.11.2025 | 22,00 | 22,32 | 21,71 | 22,15 | 3,31% | 206.843,00 |
| 07.11.2025 | 21,88 | 22,02 | 21,36 | 21,44 | -2,41% | 211.914,00 |
| 06.11.2025 | 22,89 | 23,25 | 21,70 | 21,97 | -4,06% | 303.835,00 |
| 05.11.2025 | 22,42 | 23,44 | 22,19 | 22,90 | 5,53% | 244.082,00 |
| 04.11.2025 | 22,33 | 22,33 | 21,34 | 21,70 | -4,07% | 260.591,00 |
| 03.11.2025 | 23,71 | 23,82 | 21,30 | 22,62 | -9,63% | 706.749,00 |
| 31.10.2025 | 28,28 | 29,50 | 24,46 | 25,03 | 2,04% | 1.268.158,00 |
| 30.10.2025 | 24,70 | 25,26 | 24,23 | 24,53 | -2,11% | 195.818,00 |
| 29.10.2025 | 25,05 | 25,91 | 24,83 | 25,06 | 0,28% | 310.904,00 |
| 28.10.2025 | 25,50 | 25,82 | 24,72 | 24,99 | -1,42% | 195.528,00 |
| 27.10.2025 | 24,94 | 25,37 | 24,05 | 25,35 | 2,55% | 296.981,00 |
| 24.10.2025 | 25,61 | 25,99 | 24,58 | 24,72 | -2,33% | 166.456,00 |
| 23.10.2025 | 25,50 | 26,13 | 25,27 | 25,31 | -0,04% | 366.933,00 |
| 22.10.2025 | 25,81 | 25,83 | 24,68 | 25,32 | -1,97% | 401.720,00 |
| 21.10.2025 | 24,10 | 26,13 | 23,97 | 25,83 | 7,05% | 587.686,00 |
| 20.10.2025 | 25,47 | 25,60 | 22,14 | 24,13 | -6,24% | 696.720,00 |
| 17.10.2025 | 25,00 | 25,95 | 24,90 | 25,73 | 2,78% | - |
| 16.10.2025 | 26,49 | 26,76 | 24,93 | 25,04 | -5,19% | 388.703,00 |
| 15.10.2025 | 24,90 | 26,50 | 24,60 | 26,41 | 6,06% | 805.392,00 |
| 14.10.2025 | 21,92 | 24,95 | 21,92 | 24,90 | 11,16% | 499.808,00 |
| 13.10.2025 | 21,83 | 22,67 | 21,64 | 22,40 | 4,97% | 273.577,00 |
| 10.10.2025 | 21,91 | 22,03 | 20,86 | 21,34 | -1,89% | 236.504,00 |
| 09.10.2025 | 22,24 | 22,30 | 21,55 | 21,75 | -1,85% | 234.559,00 |
| 08.10.2025 | 21,62 | 22,32 | 21,52 | 22,16 | 2,83% | 140.084,00 |
| 07.10.2025 | 22,53 | 22,64 | 21,40 | 21,55 | -4,35% | 206.598,00 |
| 06.10.2025 | 22,15 | 22,84 | 22,15 | 22,53 | 0,94% | 285.733,00 |
| 03.10.2025 | 21,34 | 22,71 | 21,32 | 22,32 | 5,04% | 297.348,00 |
| 02.10.2025 | 20,98 | 21,33 | 20,60 | 21,25 | 1,34% | 177.144,00 |
| 01.10.2025 | 20,66 | 21,24 | 20,62 | 20,97 | 0,58% | 211.744,00 |
| 30.09.2025 | 20,85 | 20,89 | 20,43 | 20,85 | 0,82% | 149.987,00 |
| 29.09.2025 | 21,01 | 21,01 | 20,42 | 20,68 | -1,76% | 172.141,00 |
| 26.09.2025 | 20,45 | 21,11 | 20,45 | 21,05 | 2,53% | 155.954,00 |
| 25.09.2025 | 20,58 | 20,67 | 20,30 | 20,53 | -1,35% | 133.241,00 |
| 24.09.2025 | 20,70 | 21,16 | 20,67 | 20,81 | 0,82% | 141.212,00 |
| 23.09.2025 | 21,06 | 21,47 | 20,53 | 20,64 | -2,18% | 197.070,00 |
| 22.09.2025 | 21,66 | 21,90 | 21,09 | 21,10 | -2,81% | 176.246,00 |
| 19.09.2025 | 21,92 | 22,43 | 21,38 | 21,71 | -0,64% | 504.498,00 |
| 18.09.2025 | 21,71 | 22,25 | 21,64 | 21,85 | 1,44% | 202.471,00 |
| 17.09.2025 | 22,03 | 22,47 | 21,48 | 21,54 | -2,09% | 209.818,00 |
| 16.09.2025 | 22,02 | 22,13 | 21,63 | 22,00 | -0,09% | 152.279,00 |
| 15.09.2025 | 21,10 | 22,06 | 21,10 | 22,02 | 5,26% | 292.172,00 |
| 12.09.2025 | 21,15 | 21,17 | 20,61 | 20,92 | -1,09% | 137.678,00 |
| 11.09.2025 | 20,18 | 21,29 | 20,13 | 21,15 | 4,91% | 196.100,00 |
| 10.09.2025 | 20,32 | 20,35 | 19,98 | 20,16 | -0,54% | 219.604,00 |
| 09.09.2025 | 20,41 | 20,41 | 20,10 | 20,27 | -0,69% | 108.040,00 |
| 08.09.2025 | 20,15 | 20,43 | 19,75 | 20,41 | 1,49% | 185.538,00 |
| 05.09.2025 | 20,82 | 21,06 | 20,04 | 20,11 | -2,33% | 245.069,00 |
| 04.09.2025 | 20,81 | 20,81 | 20,07 | 20,59 | -2,09% | 212.638,00 |
| 03.09.2025 | 20,47 | 21,07 | 20,47 | 21,03 | 2,99% | 309.552,00 |
| 02.09.2025 | 20,53 | 21,09 | 20,30 | 20,42 | -2,44% | 223.246,00 |
| 29.08.2025 | 20,63 | 21,14 | 20,62 | 20,93 | 1,26% | 190.180,00 |
| 28.08.2025 | 20,78 | 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 | 21,11 | 21,50 | 20,72 | 20,89 | -1,69% | 186.911,00 |
| 25.08.2025 | 21,85 | 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 | 21,08 | 21,49 | 20,92 | 21,44 | 1,32% | 101.907,00 |
| 20.08.2025 | 21,17 | 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 | 21,36 | 21,49 | 21,00 | 21,04 | -3,09% | 177.517,00 |
| 13.08.2025 | 19,88 | 22,08 | 19,88 | 21,71 | 7,32% | 413.573,00 |
| 12.08.2025 | 19,97 | 20,57 | 19,75 | 20,23 | 2,22% | 244.056,00 |
| 11.08.2025 | 20,09 | 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 | 21,65 | 22,00 | 20,35 | 20,36 | -5,21% | 424.319,00 |
| 06.08.2025 | 20,23 | 21,63 | 20,11 | 21,48 | 6,65% | 550.009,00 |
| 05.08.2025 | 20,03 | 20,30 | 19,89 | 20,14 | 0,35% | 248.083,00 |
| 04.08.2025 | 18,90 | 20,23 | 18,90 | 20,07 | 7,56% | 282.934,00 |