42,626$
1,86%
Echtzeit-Aktienkurs SHUTTERSTOCK
Bid:
Ask:
Aktienkurse zur SHUTTERSTOCK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 42,56 | 43,07 | 41,93 | 42,61 | 1,82% | 359.999,00 |
| 25.07.2024 | 40,15 | 42,22 | 39,71 | 41,85 | 4,23% | 359.559,00 |
| 24.07.2024 | 41,17 | 41,88 | 40,15 | 40,15 | -3,18% | 363.997,00 |
| 23.07.2024 | 41,19 | 41,75 | 40,55 | 41,47 | 0,78% | 428.005,00 |
| 22.07.2024 | 40,77 | 41,23 | 40,38 | 41,15 | 1,30% | 342.353,00 |
| 19.07.2024 | 41,00 | 41,49 | 40,42 | 40,62 | -1,22% | 353.527,00 |
| 18.07.2024 | 42,13 | 43,13 | 40,91 | 41,12 | -2,74% | 393.721,00 |
| 17.07.2024 | 42,06 | 43,13 | 41,01 | 42,28 | -1,05% | 428.127,00 |
| 16.07.2024 | 41,07 | 42,74 | 40,85 | 42,73 | 5,58% | 552.059,00 |
| 15.07.2024 | 39,64 | 41,03 | 39,49 | 40,47 | 2,82% | 524.227,00 |
| 12.07.2024 | 39,35 | 39,54 | 38,50 | 39,36 | 1,47% | 454.007,00 |
| 11.07.2024 | 38,00 | 38,87 | 37,52 | 38,79 | 4,92% | 510.888,00 |
| 10.07.2024 | 36,39 | 37,07 | 35,76 | 36,97 | 2,07% | 458.883,00 |
| 09.07.2024 | 35,08 | 36,23 | 34,77 | 36,22 | 3,25% | 341.483,00 |
| 08.07.2024 | 35,20 | 35,48 | 34,39 | 35,08 | 0,17% | 313.241,00 |
| 05.07.2024 | 35,61 | 35,66 | 34,75 | 35,02 | -1,74% | 349.827,00 |
| 03.07.2024 | 35,76 | 36,21 | 35,25 | 35,64 | -0,34% | 202.175,00 |
| 02.07.2024 | 37,37 | 37,39 | 35,70 | 35,76 | -4,33% | 252.750,00 |
| 01.07.2024 | 38,58 | 38,96 | 36,88 | 37,38 | -3,41% | 368.157,00 |
| 28.06.2024 | 38,56 | 38,84 | 37,84 | 38,70 | 1,04% | 863.701,00 |
| 27.06.2024 | 38,24 | 38,81 | 37,95 | 38,30 | 0,95% | 474.567,00 |
| 26.06.2024 | 37,53 | 38,12 | 37,51 | 37,94 | 0,45% | 381.496,00 |
| 25.06.2024 | 37,72 | 37,88 | 37,28 | 37,77 | -0,13% | 272.027,00 |
| 24.06.2024 | 38,03 | 38,80 | 37,46 | 37,82 | -0,50% | 377.298,00 |
| 21.06.2024 | 39,67 | 39,80 | 37,64 | 38,01 | -4,38% | 840.881,00 |
| 20.06.2024 | 39,98 | 40,55 | 39,66 | 39,75 | -0,62% | 395.756,00 |
| 18.06.2024 | 39,35 | 40,71 | 39,27 | 40,00 | 1,04% | 387.417,00 |
| 17.06.2024 | 40,23 | 40,78 | 39,59 | 39,59 | -2,37% | 431.144,00 |
| 14.06.2024 | 39,50 | 40,84 | 39,31 | 40,55 | 1,15% | 477.808,00 |
| 13.06.2024 | 39,71 | 40,72 | 39,60 | 40,09 | 0,45% | 443.988,00 |
| 12.06.2024 | 40,00 | 40,89 | 39,55 | 39,91 | 3,31% | 541.688,00 |
| 11.06.2024 | 38,18 | 38,67 | 37,62 | 38,63 | 0,03% | 284.987,00 |
| 10.06.2024 | 37,54 | 38,86 | 37,29 | 38,62 | 1,55% | 348.488,00 |
| 07.06.2024 | 38,71 | 39,25 | 37,83 | 38,03 | -3,67% | 337.361,00 |
| 06.06.2024 | 38,85 | 39,53 | 38,76 | 39,48 | 1,20% | 215.312,00 |
| 05.06.2024 | 38,70 | 39,21 | 38,34 | 39,01 | 1,32% | 377.592,00 |
| 04.06.2024 | 39,01 | 40,00 | 38,29 | 38,50 | -2,63% | 418.091,00 |
| 03.06.2024 | 40,96 | 41,43 | 39,50 | 39,54 | -2,68% | 415.461,00 |
| 31.05.2024 | 41,25 | 41,25 | 40,08 | 40,63 | -0,88% | 473.833,00 |
| 30.05.2024 | 38,01 | 41,19 | 38,01 | 40,99 | 7,87% | 776.348,00 |
| 29.05.2024 | 37,00 | 38,63 | 36,88 | 38,00 | 3,91% | 1.813.110,00 |
| 28.05.2024 | 37,22 | 37,48 | 36,41 | 36,57 | -1,67% | 1.074.598,00 |
| 24.05.2024 | 37,89 | 38,33 | 37,00 | 37,19 | -1,38% | 384.575,00 |
| 23.05.2024 | 39,21 | 39,31 | 37,61 | 37,71 | -3,68% | 505.072,00 |
| 22.05.2024 | 40,33 | 40,82 | 39,10 | 39,15 | -3,45% | 323.820,00 |
| 21.05.2024 | 41,23 | 41,31 | 40,53 | 40,55 | -2,29% | 269.759,00 |
| 20.05.2024 | 41,79 | 42,22 | 41,28 | 41,50 | -1,05% | 286.033,00 |
| 17.05.2024 | 41,95 | 42,40 | 41,73 | 41,94 | -0,19% | 276.295,00 |
| 16.05.2024 | 42,72 | 43,04 | 41,96 | 42,02 | -2,01% | 337.948,00 |
| 15.05.2024 | 43,36 | 43,61 | 42,06 | 42,88 | 0,16% | 443.091,00 |
| 14.05.2024 | 42,55 | 43,55 | 42,47 | 42,81 | 2,56% | 558.182,00 |
| 13.05.2024 | 41,00 | 42,98 | 41,00 | 41,74 | 2,81% | 459.355,00 |
| 10.05.2024 | 40,10 | 40,64 | 39,58 | 40,60 | 1,17% | 386.662,00 |
| 09.05.2024 | 38,51 | 40,13 | 38,31 | 40,13 | 3,80% | 387.171,00 |
| 08.05.2024 | 38,45 | 39,23 | 38,29 | 38,66 | -1,63% | 387.487,00 |
| 07.05.2024 | 39,96 | 40,75 | 39,23 | 39,30 | -1,60% | 344.374,00 |
| 06.05.2024 | 39,66 | 40,17 | 38,98 | 39,94 | 1,78% | 584.351,00 |
| 03.05.2024 | 43,10 | 44,09 | 38,97 | 39,24 | -6,01% | 614.846,00 |
| 02.05.2024 | 44,64 | 44,76 | 40,20 | 41,75 | -1,63% | 652.876,00 |
| 01.05.2024 | 42,91 | 44,13 | 42,21 | 42,44 | -0,63% | 626.547,00 |
| 30.04.2024 | 42,39 | 43,24 | 42,28 | 42,71 | -0,51% | 445.003,00 |
| 29.04.2024 | 42,49 | 43,05 | 42,27 | 42,93 | 1,35% | 272.299,00 |
| 26.04.2024 | 42,48 | 43,22 | 42,20 | 42,36 | 0,43% | 159.732,00 |
| 25.04.2024 | 41,78 | 42,33 | 41,21 | 42,18 | -1,38% | 238.179,00 |
| 24.04.2024 | 42,53 | 43,00 | 42,26 | 42,77 | -0,05% | 273.095,00 |
| 23.04.2024 | 41,78 | 43,44 | 41,78 | 42,79 | 2,22% | 309.129,00 |
| 22.04.2024 | 41,24 | 41,98 | 40,74 | 41,86 | 2,12% | 322.052,00 |
| 19.04.2024 | 40,57 | 41,67 | 40,53 | 40,99 | 0,32% | 405.458,00 |
| 18.04.2024 | 40,63 | 41,13 | 40,10 | 40,86 | 0,74% | 369.690,00 |
| 17.04.2024 | 41,03 | 41,30 | 40,36 | 40,56 | -0,17% | 456.236,00 |
| 16.04.2024 | 40,64 | 41,03 | 40,24 | 40,63 | -0,37% | 317.305,00 |
| 15.04.2024 | 41,83 | 42,24 | 40,56 | 40,78 | -1,97% | 373.123,00 |
| 12.04.2024 | 42,19 | 42,24 | 41,28 | 41,60 | -2,30% | 272.831,00 |
| 11.04.2024 | 41,91 | 42,93 | 41,52 | 42,58 | 2,60% | 343.695,00 |
| 10.04.2024 | 42,88 | 42,88 | 41,21 | 41,50 | -6,24% | 377.631,00 |
| 09.04.2024 | 43,94 | 44,70 | 43,63 | 44,26 | 1,10% | 278.827,00 |
| 08.04.2024 | 44,28 | 45,14 | 43,77 | 43,78 | 0,57% | 371.400,00 |
| 05.04.2024 | 43,30 | 44,29 | 43,03 | 43,53 | -0,48% | 336.402,00 |
| 04.04.2024 | 43,64 | 44,52 | 43,45 | 43,74 | 1,27% | 362.810,00 |
| 03.04.2024 | 43,48 | 44,20 | 42,86 | 43,19 | -1,23% | 477.448,00 |
| 02.04.2024 | 44,31 | 44,55 | 42,31 | 43,73 | -3,27% | 694.903,00 |
| 01.04.2024 | 46,07 | 46,46 | 44,83 | 45,21 | -1,31% | 504.586,00 |
| 28.03.2024 | 46,15 | 46,65 | 45,76 | 45,81 | -0,74% | 512.089,00 |
| 27.03.2024 | 46,39 | 47,20 | 45,91 | 46,15 | 0,57% | 416.036,00 |
| 26.03.2024 | 47,85 | 47,89 | 45,85 | 45,89 | -2,88% | 296.918,00 |
| 25.03.2024 | 46,38 | 47,80 | 46,15 | 47,25 | 1,83% | 414.449,00 |
| 22.03.2024 | 48,25 | 48,38 | 46,10 | 46,40 | -3,81% | 311.722,00 |
| 21.03.2024 | 47,45 | 48,42 | 47,10 | 48,24 | 2,07% | 386.157,00 |
| 20.03.2024 | 46,17 | 47,79 | 45,84 | 47,26 | 2,43% | 525.047,00 |
| 19.03.2024 | 46,94 | 47,92 | 45,95 | 46,14 | -2,70% | 525.511,00 |
| 18.03.2024 | 48,95 | 49,35 | 47,23 | 47,42 | -2,39% | 518.876,00 |
| 15.03.2024 | 48,83 | 49,37 | 48,16 | 48,58 | -1,14% | 2.011.477,00 |
| 14.03.2024 | 51,26 | 51,35 | 48,46 | 49,14 | -4,36% | 575.628,00 |
| 13.03.2024 | 50,22 | 52,45 | 50,22 | 51,38 | 1,68% | 481.292,00 |
| 12.03.2024 | 50,08 | 50,94 | 49,42 | 50,53 | 0,92% | 443.710,00 |
| 11.03.2024 | 50,73 | 51,96 | 49,98 | 50,07 | -0,67% | 491.105,00 |
| 08.03.2024 | 52,63 | 54,41 | 50,38 | 50,41 | -2,66% | 775.979,00 |
| 07.03.2024 | 50,59 | 52,02 | 50,02 | 51,79 | 3,50% | 652.818,00 |
| 06.03.2024 | 51,00 | 51,31 | 49,00 | 50,04 | -0,91% | 681.257,00 |
| 05.03.2024 | 48,89 | 50,67 | 48,43 | 50,50 | 2,02% | 471.587,00 |