30,140€
0,37%
Echtzeit-Aktienkurs SHUTTERSTOCK
Bid:
Ask:
Aktienkurse zur SHUTTERSTOCK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 30,46 | 31,24 | 30,32 | 30,48 | 1,50% | - |
| 16.01.2025 | 30,62 | 30,75 | 29,78 | 30,03 | 2,81% | - |
| 15.01.2025 | 28,77 | 29,97 | 28,49 | 29,21 | 8,67% | - |
| 14.01.2025 | 28,09 | 28,41 | 26,86 | 26,88 | -4,19% | - |
| 13.01.2025 | 29,73 | 29,95 | 27,79 | 28,06 | -4,41% | - |
| 10.01.2025 | 29,75 | 30,24 | 29,21 | 29,35 | -1,08% | - |
| 09.01.2025 | 29,69 | 29,79 | 29,61 | 29,67 | 0,71% | - |
| 08.01.2025 | 33,20 | 33,50 | 29,31 | 29,46 | -16,37% | - |
| 07.01.2025 | 28,83 | 42,84 | 28,80 | 35,23 | 24,12% | - |
| 06.01.2025 | 30,47 | 31,15 | 28,33 | 28,38 | 1,52% | - |
| 03.01.2025 | 28,45 | 28,76 | 27,82 | 27,96 | -5,14% | - |
| 02.01.2025 | 29,40 | 29,84 | 29,26 | 29,47 | -6,41% | - |
| 08.11.2024 | 31,49 | 31,49 | 31,49 | 31,49 | -1,44% | - |
| 07.11.2024 | 31,95 | 31,95 | 31,95 | 31,95 | 3,06% | - |
| 06.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 4,45% | - |
| 05.11.2024 | 29,68 | 29,68 | 29,68 | 29,68 | -2,66% | - |
| 30.10.2024 | 30,49 | 30,49 | 30,49 | 30,49 | 12,47% | - |
| 29.10.2024 | 27,11 | 27,11 | 27,11 | 27,11 | 0,44% | - |
| 28.10.2024 | 26,99 | 26,99 | 26,99 | 26,99 | 0,63% | - |
| 25.10.2024 | 26,82 | 26,82 | 26,82 | 26,82 | -2,22% | - |
| 24.10.2024 | 27,43 | 27,43 | 27,43 | 27,43 | 0,29% | - |
| 23.10.2024 | 27,35 | 27,35 | 27,35 | 27,35 | 1,48% | - |
| 22.10.2024 | 26,95 | 26,95 | 26,95 | 26,95 | -6,91% | - |
| 17.10.2024 | 28,95 | 28,95 | 28,95 | 28,95 | 1,79% | - |
| 16.10.2024 | 28,44 | 28,44 | 28,44 | 28,44 | -0,84% | - |
| 14.10.2024 | 28,68 | 28,68 | 28,68 | 28,68 | 1,96% | - |
| 09.10.2024 | 28,13 | 28,13 | 28,13 | 28,13 | 0,64% | - |
| 08.10.2024 | 27,95 | 27,95 | 27,95 | 27,95 | -5,19% | - |
| 07.10.2024 | 29,48 | 29,48 | 29,48 | 29,48 | 1,31% | - |
| 13.09.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -3,32% | - |
| 12.09.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -0,07% | - |
| 11.09.2024 | 30,12 | 30,12 | 30,12 | 30,12 | -1,99% | - |
| 05.09.2024 | 30,73 | 30,73 | 30,73 | 30,73 | 0,92% | - |
| 28.08.2024 | 30,45 | 30,45 | 30,45 | 30,45 | -0,78% | - |
| 27.08.2024 | 30,69 | 30,69 | 30,69 | 30,69 | -0,03% | - |
| 26.08.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 3,02% | - |
| 23.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -7,11% | - |
| 20.08.2024 | 32,08 | 32,08 | 32,08 | 32,08 | -5,62% | - |
| 07.08.2024 | 33,99 | 33,99 | 33,99 | 33,99 | -3,05% | - |
| 06.08.2024 | 35,06 | 35,06 | 35,06 | 35,06 | -0,43% | - |
| 05.08.2024 | 35,21 | 35,21 | 35,21 | 35,21 | -4,81% | - |
| 02.08.2024 | 36,99 | 36,99 | 36,99 | 36,99 | -8,98% | - |
| 01.08.2024 | 40,64 | 40,64 | 40,64 | 40,64 | 1,35% | - |
| 31.07.2024 | 40,10 | 40,10 | 40,10 | 40,10 | 6,11% | - |
| 24.07.2024 | 37,79 | 37,79 | 37,79 | 37,79 | 0,72% | - |
| 23.07.2024 | 37,52 | 37,52 | 37,52 | 37,52 | 1,21% | - |
| 22.07.2024 | 37,07 | 37,07 | 37,07 | 37,07 | -0,88% | - |
| 19.07.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -3,56% | - |
| 17.07.2024 | 38,78 | 38,78 | 38,78 | 38,78 | 5,35% | - |
| 16.07.2024 | 36,81 | 36,81 | 36,81 | 36,81 | 2,39% | - |
| 15.07.2024 | 35,95 | 35,95 | 35,95 | 35,95 | 8,19% | - |
| 10.07.2024 | 33,23 | 33,23 | 33,23 | 33,23 | 3,20% | - |
| 09.07.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,31% | - |
| 08.07.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -1,89% | - |
| 05.07.2024 | 32,72 | 32,72 | 32,72 | 32,72 | -15,50% | - |
| 03.05.2024 | 38,72 | 38,72 | 38,72 | 38,72 | -3,15% | - |
| 02.05.2024 | 39,98 | 39,98 | 39,98 | 39,98 | 0,83% | - |
| 30.04.2024 | 39,65 | 39,65 | 39,65 | 39,65 | 1,02% | - |
| 29.04.2024 | 39,25 | 39,25 | 39,25 | 39,25 | -0,33% | - |
| 25.04.2024 | 39,38 | 39,38 | 39,38 | 39,38 | -0,66% | - |
| 24.04.2024 | 39,64 | 39,64 | 39,64 | 39,64 | 2,09% | - |
| 23.04.2024 | 38,83 | 38,83 | 38,83 | 38,83 | 1,70% | - |
| 22.04.2024 | 38,18 | 38,18 | 38,18 | 38,18 | 0,77% | - |
| 17.04.2024 | 37,89 | 37,89 | 37,89 | 37,89 | -2,17% | - |
| 15.04.2024 | 38,73 | 38,73 | 38,73 | 38,73 | -2,10% | - |
| 12.04.2024 | 39,56 | 39,56 | 39,56 | 39,56 | 3,59% | - |
| 11.04.2024 | 38,19 | 38,19 | 38,19 | 38,19 | -4,09% | - |
| 08.04.2024 | 39,82 | 39,82 | 39,82 | 39,82 | -0,45% | - |
| 05.04.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,37% | - |
| 04.04.2024 | 39,46 | 39,46 | 39,46 | 39,46 | -1,67% | - |
| 03.04.2024 | 40,13 | 40,13 | 40,13 | 40,13 | -3,81% | - |
| 02.04.2024 | 41,72 | 41,72 | 41,72 | 41,72 | -1,46% | - |
| 28.03.2024 | 42,34 | 42,34 | 42,34 | 42,34 | 0,76% | - |
| 27.03.2024 | 42,02 | 42,02 | 42,02 | 42,02 | -2,69% | - |
| 26.03.2024 | 43,18 | 43,18 | 43,18 | 43,18 | 1,65% | - |
| 25.03.2024 | 42,48 | 42,48 | 42,48 | 42,48 | -3,41% | - |
| 22.03.2024 | 43,98 | 43,98 | 43,98 | 43,98 | 2,37% | - |
| 21.03.2024 | 42,96 | 42,96 | 42,96 | 42,96 | 2,14% | - |
| 20.03.2024 | 42,06 | 42,06 | 42,06 | 42,06 | -2,82% | - |
| 19.03.2024 | 43,28 | 43,28 | 43,28 | 43,28 | -2,26% | - |
| 18.03.2024 | 44,28 | 44,28 | 44,28 | 44,28 | -3,36% | - |
| 13.03.2024 | 45,82 | 45,82 | 45,82 | 45,82 | 1,06% | - |
| 12.03.2024 | 45,34 | 45,34 | 45,34 | 45,34 | 0,49% | - |
| 11.03.2024 | 45,12 | 45,12 | 45,12 | 45,12 | -3,88% | - |
| 08.03.2024 | 46,94 | 46,94 | 46,94 | 46,94 | 3,44% | - |
| 07.03.2024 | 45,38 | 45,38 | 45,38 | 45,38 | -1,56% | - |
| 06.03.2024 | 46,10 | 46,10 | 46,10 | 46,10 | 2,22% | - |
| 05.03.2024 | 45,10 | 45,10 | 45,10 | 45,10 | -1,23% | - |
| 04.03.2024 | 45,66 | 45,66 | 45,66 | 45,66 | 6,63% | - |
| 29.02.2024 | 42,82 | 42,82 | 42,82 | 42,82 | -0,33% | - |
| 28.02.2024 | 42,96 | 42,96 | 42,96 | 42,96 | 0,66% | - |
| 26.02.2024 | 42,68 | 42,68 | 42,68 | 42,68 | 4,40% | - |
| 23.02.2024 | 40,88 | 40,88 | 40,88 | 40,88 | 2,00% | - |
| 22.02.2024 | 40,08 | 40,08 | 40,08 | 40,08 | -1,47% | - |
| 21.02.2024 | 40,68 | 40,68 | 40,68 | 40,68 | -0,83% | - |
| 20.02.2024 | 41,02 | 41,02 | 41,02 | 41,02 | -1,25% | - |
| 19.02.2024 | 41,54 | 41,54 | 41,54 | 41,54 | -5,42% | - |
| 16.02.2024 | 43,92 | 43,92 | 43,92 | 43,92 | 1,34% | - |
| 15.02.2024 | 43,34 | 43,34 | 43,34 | 43,34 | 5,09% | - |
| 14.02.2024 | 41,24 | 41,24 | 41,24 | 41,24 | -7,08% | - |