42,763$
2,16%
Echtzeit-Aktienkurs SHUTTERSTOCK
Bid:
Ask:
Aktienkurse zur SHUTTERSTOCK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 41,78 | 43,44 | 41,78 | 42,79 | 2,22% | 306.606,00 |
| 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 |
| 04.03.2024 | 50,20 | 50,86 | 49,32 | 49,50 | -1,16% | 651.298,00 |
| 01.03.2024 | 49,01 | 50,36 | 47,75 | 50,08 | 2,71% | 551.056,00 |
| 29.02.2024 | 47,98 | 49,12 | 47,37 | 48,76 | 3,50% | 455.476,00 |
| 28.02.2024 | 46,49 | 47,35 | 46,17 | 47,11 | -0,44% | 783.863,00 |
| 27.02.2024 | 47,18 | 47,36 | 46,13 | 47,32 | 1,79% | 434.748,00 |
| 26.02.2024 | 46,80 | 48,06 | 46,35 | 46,49 | -0,60% | 597.685,00 |
| 23.02.2024 | 44,65 | 46,99 | 44,53 | 46,77 | 4,58% | 660.766,00 |
| 22.02.2024 | 43,63 | 44,84 | 42,95 | 44,72 | 1,84% | 774.286,00 |
| 21.02.2024 | 39,49 | 44,02 | 36,80 | 43,91 | -1,26% | 1.393.760,00 |
| 20.02.2024 | 44,21 | 44,81 | 43,77 | 44,47 | -1,62% | 868.986,00 |
| 16.02.2024 | 46,80 | 46,85 | 45,03 | 45,20 | -5,44% | 529.030,00 |
| 15.02.2024 | 47,41 | 48,53 | 46,94 | 47,80 | 1,96% | 437.194,00 |
| 14.02.2024 | 45,46 | 47,00 | 45,00 | 46,88 | 5,25% | 352.822,00 |
| 13.02.2024 | 46,03 | 46,43 | 44,08 | 44,54 | -7,80% | 492.241,00 |
| 12.02.2024 | 46,71 | 49,39 | 46,71 | 48,31 | 4,36% | 492.002,00 |
| 09.02.2024 | 44,30 | 46,42 | 44,13 | 46,29 | 4,49% | 369.806,00 |
| 08.02.2024 | 43,85 | 44,63 | 43,37 | 44,30 | 1,03% | 616.924,00 |
| 07.02.2024 | 44,75 | 44,97 | 43,72 | 43,85 | -2,56% | 491.911,00 |
| 06.02.2024 | 44,56 | 45,49 | 43,88 | 45,00 | 1,24% | 536.751,00 |
| 05.02.2024 | 47,20 | 47,42 | 44,30 | 44,45 | -6,75% | 665.538,00 |
| 02.02.2024 | 46,98 | 48,07 | 46,43 | 47,67 | 0,61% | 268.393,00 |
| 01.02.2024 | 47,43 | 47,95 | 46,97 | 47,38 | 0,87% | 297.628,00 |
| 31.01.2024 | 48,49 | 49,06 | 46,72 | 46,97 | -4,42% | 444.617,00 |
| 30.01.2024 | 49,04 | 49,48 | 48,24 | 49,14 | 1,63% | 527.311,00 |
| 29.01.2024 | 46,85 | 48,37 | 46,48 | 48,35 | 3,53% | 428.092,00 |
| 26.01.2024 | 48,33 | 48,72 | 46,56 | 46,70 | -2,81% | 833.824,00 |
| 25.01.2024 | 48,55 | 48,61 | 47,58 | 48,05 | 0,40% | 405.488,00 |
| 24.01.2024 | 50,61 | 50,61 | 47,72 | 47,86 | -4,28% | 533.407,00 |
| 23.01.2024 | 50,93 | 51,58 | 49,68 | 50,00 | -0,22% | 520.087,00 |
| 22.01.2024 | 50,53 | 51,61 | 49,66 | 50,11 | 0,36% | 629.802,00 |
| 19.01.2024 | 48,96 | 50,15 | 48,32 | 49,93 | 2,78% | 336.428,00 |
| 18.01.2024 | 48,52 | 48,66 | 47,69 | 48,58 | 1,02% | 252.772,00 |
| 17.01.2024 | 46,94 | 48,29 | 46,64 | 48,09 | 0,25% | 371.030,00 |
| 16.01.2024 | 48,21 | 48,35 | 47,59 | 47,97 | -1,60% | 513.126,00 |
| 12.01.2024 | 49,14 | 49,94 | 48,40 | 48,75 | -0,04% | 520.986,00 |
| 11.01.2024 | 49,00 | 49,03 | 47,80 | 48,77 | -0,43% | 358.645,00 |
| 10.01.2024 | 48,16 | 49,51 | 47,86 | 48,98 | 1,20% | 424.579,00 |
| 09.01.2024 | 48,49 | 49,42 | 48,04 | 48,40 | -1,41% | 354.071,00 |
| 08.01.2024 | 47,27 | 49,51 | 46,75 | 49,09 | 4,47% | 443.474,00 |
| 05.01.2024 | 45,96 | 47,68 | 45,96 | 46,99 | 1,27% | 314.984,00 |
| 04.01.2024 | 45,85 | 46,57 | 45,29 | 46,40 | 0,83% | 342.447,00 |
| 03.01.2024 | 46,96 | 47,15 | 46,00 | 46,02 | -3,32% | 550.141,00 |
| 02.01.2024 | 47,61 | 48,53 | 47,17 | 47,60 | -1,41% | 642.623,00 |
| 29.12.2023 | 48,44 | 49,32 | 47,96 | 48,28 | -0,86% | 450.903,00 |
| 28.12.2023 | 48,40 | 48,96 | 48,08 | 48,70 | 0,31% | 273.128,00 |
| 27.12.2023 | 48,54 | 49,08 | 48,43 | 48,55 | -0,27% | 292.415,00 |
| 26.12.2023 | 49,15 | 49,15 | 48,57 | 48,68 | -0,67% | 248.456,00 |
| 22.12.2023 | 49,18 | 50,03 | 48,27 | 49,01 | -0,69% | 616.156,00 |
| 21.12.2023 | 48,14 | 49,59 | 47,89 | 49,35 | 3,83% | 495.923,00 |
| 20.12.2023 | 48,19 | 48,99 | 47,24 | 47,53 | -1,55% | 431.406,00 |
| 19.12.2023 | 48,19 | 48,81 | 47,99 | 48,28 | 1,81% | 334.041,00 |
| 18.12.2023 | 46,68 | 47,43 | 45,86 | 47,42 | 2,49% | 510.786,00 |
| 15.12.2023 | 46,80 | 46,86 | 45,52 | 46,27 | -0,13% | 2.283.192,00 |
| 14.12.2023 | 48,34 | 50,99 | 45,27 | 46,33 | -1,15% | 759.148,00 |
| 13.12.2023 | 44,89 | 46,99 | 43,83 | 46,87 | 4,20% | 578.567,00 |
| 12.12.2023 | 44,65 | 45,17 | 44,05 | 44,98 | 0,49% | 289.002,00 |
| 11.12.2023 | 44,86 | 45,30 | 44,54 | 44,76 | -0,62% | 290.560,00 |
| 08.12.2023 | 45,48 | 46,37 | 44,84 | 45,04 | -1,05% | 419.105,00 |
| 07.12.2023 | 45,25 | 46,04 | 45,15 | 45,52 | 0,42% | 388.556,00 |
| 06.12.2023 | 45,21 | 45,63 | 44,45 | 45,33 | 1,48% | 458.922,00 |
| 05.12.2023 | 46,50 | 46,55 | 44,55 | 44,67 | -5,18% | 403.165,00 |
| 04.12.2023 | 45,18 | 47,83 | 45,18 | 47,11 | 2,91% | 524.937,00 |
| 01.12.2023 | 43,83 | 45,79 | 43,10 | 45,78 | 4,26% | 414.258,00 |
| 30.11.2023 | 44,81 | 45,00 | 43,86 | 43,91 | -0,95% | 404.457,00 |
| 29.11.2023 | 45,19 | 46,07 | 44,31 | 44,33 | -1,38% | 348.068,00 |