37,420€
-3,36%
Echtzeit-Aktienkurs Shutterstock Inc.
Bid:
Ask:
Aktienkurse zur Shutterstock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 37,32 | 37,43 | 37,31 | 37,42 | 2,96% | - |
| 09.05.2024 | 35,84 | 36,51 | 35,67 | 36,35 | -6,13% | - |
| 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% | - |
| 13.02.2024 | 44,38 | 44,38 | 44,38 | 44,38 | 4,57% | - |
| 12.02.2024 | 42,44 | 42,44 | 42,44 | 42,44 | 4,33% | - |
| 09.02.2024 | 40,68 | 40,68 | 40,68 | 40,68 | 1,04% | - |
| 08.02.2024 | 40,26 | 40,26 | 40,26 | 40,26 | -2,71% | - |
| 07.02.2024 | 41,38 | 41,38 | 41,38 | 41,38 | 1,22% | - |
| 06.02.2024 | 40,88 | 40,88 | 40,88 | 40,88 | -6,50% | - |
| 05.02.2024 | 43,72 | 43,72 | 43,72 | 43,72 | 2,48% | - |
| 02.02.2024 | 42,66 | 42,66 | 42,66 | 42,66 | -1,16% | - |
| 01.02.2024 | 43,16 | 43,16 | 43,16 | 43,16 | -4,13% | - |
| 31.01.2024 | 45,02 | 45,02 | 45,02 | 45,02 | 1,95% | - |
| 30.01.2024 | 44,16 | 44,16 | 44,16 | 44,16 | 3,56% | - |
| 29.01.2024 | 42,64 | 42,64 | 42,64 | 42,64 | 1,67% | - |
| 05.01.2024 | 41,94 | 41,94 | 41,94 | 41,94 | 0,77% | - |
| 04.01.2024 | 41,62 | 41,62 | 41,62 | 41,62 | -3,21% | - |
| 03.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,42% | - |
| 29.12.2023 | 43,62 | 43,62 | 43,62 | 43,62 | 1,02% | - |
| 28.12.2023 | 43,18 | 43,18 | 43,18 | 43,18 | -1,05% | - |
| 27.12.2023 | 43,64 | 43,64 | 43,64 | 43,64 | 1,02% | - |
| 21.12.2023 | 43,20 | 43,20 | 43,20 | 43,20 | -1,14% | - |
| 20.12.2023 | 43,70 | 43,70 | 43,70 | 43,70 | 1,77% | - |
| 19.12.2023 | 42,94 | 42,94 | 42,94 | 42,94 | 3,27% | - |
| 18.12.2023 | 41,58 | 41,58 | 41,58 | 41,58 | -0,81% | - |
| 15.12.2023 | 41,92 | 41,92 | 41,92 | 41,92 | -1,64% | - |
| 14.12.2023 | 42,62 | 42,62 | 42,62 | 42,62 | 3,15% | - |
| 13.12.2023 | 41,32 | 41,32 | 41,32 | 41,32 | 0,44% | - |
| 12.12.2023 | 41,14 | 41,14 | 41,14 | 41,14 | -0,58% | - |
| 11.12.2023 | 41,38 | 41,38 | 41,38 | 41,38 | 25,55% | - |
| 23.10.2023 | 32,96 | 32,96 | 32,96 | 32,96 | -3,40% | - |
| 20.10.2023 | 34,12 | 34,12 | 34,12 | 34,12 | -5,12% | - |
| 19.10.2023 | 35,96 | 35,96 | 35,96 | 35,96 | -2,34% | - |
| 18.10.2023 | 36,82 | 36,82 | 36,82 | 36,82 | 1,71% | - |
| 17.10.2023 | 36,20 | 36,20 | 36,20 | 36,20 | 4,20% | - |
| 16.10.2023 | 34,74 | 34,74 | 34,74 | 34,74 | -2,53% | - |
| 13.10.2023 | 35,64 | 35,64 | 35,64 | 35,64 | -2,62% | - |
| 12.10.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 5,17% | - |
| 09.10.2023 | 34,80 | 34,80 | 34,80 | 34,80 | 0,64% | - |
| 06.10.2023 | 34,58 | 34,58 | 34,58 | 34,58 | -2,04% | - |
| 05.10.2023 | 35,30 | 35,30 | 35,30 | 35,30 | -0,51% | - |
| 04.10.2023 | 35,48 | 35,48 | 35,48 | 35,48 | -2,10% | - |
| 03.10.2023 | 36,24 | 36,24 | 36,24 | 36,24 | 1,06% | - |
| 02.10.2023 | 35,86 | 35,86 | 35,86 | 35,86 | -5,48% | - |
| 15.09.2023 | 37,94 | 37,94 | 37,94 | 37,94 | 3,49% | - |
| 14.09.2023 | 36,66 | 36,66 | 36,66 | 36,66 | 1,95% | - |
| 13.09.2023 | 35,96 | 35,96 | 35,96 | 35,96 | -1,32% | - |
| 12.09.2023 | 36,44 | 36,44 | 36,44 | 36,44 | -0,76% | - |
| 11.09.2023 | 36,72 | 36,72 | 36,72 | 36,72 | -1,08% | - |
| 08.09.2023 | 37,12 | 37,12 | 37,12 | 37,12 | -3,68% | - |
| 07.09.2023 | 38,54 | 38,54 | 38,54 | 38,54 | -0,05% | - |
| 06.09.2023 | 38,56 | 38,56 | 38,56 | 38,56 | -0,26% | - |
| 05.09.2023 | 38,66 | 38,66 | 38,66 | 38,66 | -0,21% | - |
| 04.09.2023 | 38,74 | 38,74 | 38,74 | 38,74 | 0,62% | - |
| 01.09.2023 | 38,50 | 38,50 | 38,50 | 38,50 | -0,26% | - |
| 31.08.2023 | 38,60 | 38,60 | 38,60 | 38,60 | 1,10% | - |