33,870$
-2,50%
Echtzeit-Aktienkurs SHUTTERSTOCK
Bid:
Ask:
Aktienkurse zur SHUTTERSTOCK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 382.400,00 |
| 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% | 362.318,00 |
| 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% | 456.052,00 |
| 28.08.2024 | 33,91 | 34,38 | 33,38 | 34,38 | 0,53% | 525.514,00 |
| 27.08.2024 | 34,30 | 34,72 | 33,89 | 34,20 | -0,93% | 409.836,00 |
| 26.08.2024 | 34,97 | 35,22 | 34,36 | 34,52 | -0,12% | 403.233,00 |
| 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% | 807.730,00 |
| 21.08.2024 | 35,74 | 35,86 | 34,06 | 34,48 | -3,06% | 979.147,00 |
| 20.08.2024 | 35,62 | 35,86 | 35,29 | 35,57 | -0,73% | 518.374,00 |
| 19.08.2024 | 36,30 | 36,58 | 35,74 | 35,83 | -0,80% | 711.082,00 |
| 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% | 318.013,00 |
| 13.08.2024 | 35,30 | 36,64 | 35,04 | 36,04 | 2,80% | 573.330,00 |
| 12.08.2024 | 36,47 | 36,54 | 34,90 | 35,06 | -4,08% | 481.429,00 |
| 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% | 622.958,00 |
| 07.08.2024 | 37,37 | 39,66 | 36,50 | 36,57 | -0,44% | 807.800,00 |
| 06.08.2024 | 36,40 | 36,96 | 33,67 | 36,73 | -3,27% | 1.326.424,00 |
| 05.08.2024 | 36,84 | 38,56 | 36,75 | 37,97 | -3,85% | 812.602,00 |
| 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% | 881.823,00 |
| 31.07.2024 | 43,72 | 46,10 | 43,08 | 44,22 | 1,59% | 712.442,00 |
| 30.07.2024 | 43,00 | 43,71 | 42,13 | 43,53 | 1,73% | 434.105,00 |
| 29.07.2024 | 42,83 | 43,18 | 42,27 | 42,79 | 0,42% | 358.615,00 |
| 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% | 359.459,00 |
| 24.07.2024 | 41,17 | 41,88 | 40,15 | 40,15 | -3,18% | 363.859,00 |
| 23.07.2024 | 41,19 | 41,75 | 40,55 | 41,47 | 0,78% | 427.999,00 |
| 22.07.2024 | 40,77 | 41,23 | 40,38 | 41,15 | 1,30% | 342.328,00 |
| 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% | 428.126,00 |
| 16.07.2024 | 41,07 | 42,74 | 40,85 | 42,73 | 5,58% | 546.611,00 |
| 15.07.2024 | 39,64 | 41,03 | 39,49 | 40,47 | 2,82% | 524.003,00 |
| 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% | 510.682,00 |
| 10.07.2024 | 36,39 | 37,07 | 35,76 | 36,97 | 2,07% | 457.352,00 |
| 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% | 252.749,00 |
| 01.07.2024 | 38,58 | 38,96 | 36,88 | 37,38 | -3,41% | 368.155,00 |
| 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% | 376.795,00 |
| 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% | 395.634,00 |
| 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% | 430.781,00 |
| 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% | 443.872,00 |
| 12.06.2024 | 40,00 | 40,89 | 39,55 | 39,91 | 3,31% | 538.622,00 |
| 11.06.2024 | 38,18 | 38,67 | 37,62 | 38,63 | 0,03% | 284.961,00 |
| 10.06.2024 | 37,54 | 38,86 | 37,29 | 38,62 | 1,55% | 348.387,00 |
| 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% | 215.299,00 |
| 05.06.2024 | 38,70 | 39,21 | 38,34 | 39,01 | 1,32% | 377.578,00 |
| 04.06.2024 | 39,01 | 40,00 | 38,29 | 38,50 | -2,63% | 418.044,00 |
| 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% | 693.253,00 |
| 29.05.2024 | 37,00 | 38,63 | 36,88 | 38,00 | 3,91% | 1.813.071,00 |
| 28.05.2024 | 37,22 | 37,48 | 36,41 | 36,57 | -1,67% | 1.033.585,00 |
| 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% | 504.809,00 |
| 22.05.2024 | 40,33 | 40,82 | 39,10 | 39,15 | -3,45% | 323.812,00 |
| 21.05.2024 | 41,23 | 41,31 | 40,53 | 40,55 | -2,29% | 269.540,00 |
| 20.05.2024 | 41,79 | 42,22 | 41,28 | 41,50 | -1,05% | 285.928,00 |
| 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% | 337.747,00 |
| 15.05.2024 | 43,36 | 43,61 | 42,06 | 42,88 | 0,16% | 443.090,00 |
| 14.05.2024 | 42,55 | 43,55 | 42,47 | 42,81 | 2,56% | 555.795,00 |
| 13.05.2024 | 41,00 | 42,98 | 41,00 | 41,74 | 2,81% | 459.350,00 |
| 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% | 386.901,00 |
| 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% | 344.361,00 |
| 06.05.2024 | 39,66 | 40,17 | 38,98 | 39,94 | 1,78% | 582.239,00 |
| 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% | 626.494,00 |
| 30.04.2024 | 42,39 | 43,24 | 42,28 | 42,71 | -0,51% | 444.721,00 |
| 29.04.2024 | 42,49 | 43,05 | 42,27 | 42,93 | 1,35% | 272.289,00 |
| 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% | 237.101,00 |
| 24.04.2024 | 42,53 | 43,00 | 42,26 | 42,77 | -0,05% | 271.939,00 |
| 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% | 315.960,00 |
| 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% | 367.244,00 |
| 17.04.2024 | 41,03 | 41,30 | 40,36 | 40,56 | -0,17% | 455.221,00 |
| 16.04.2024 | 40,64 | 41,03 | 40,24 | 40,63 | -0,37% | 317.303,00 |