40,005€
-0,44%
Echtzeit-Aktienkurs Shutterstock Inc.
Bid:
Ask:
Aktienkurse zur Shutterstock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 40,08 | 40,49 | 39,57 | 40,09 | -0,22% | - |
| 29.04.2024 | 39,32 | 40,18 | 39,32 | 40,18 | 1,49% | 50,00 |
| 26.04.2024 | 39,40 | 40,36 | 39,29 | 39,59 | 0,89% | - |
| 25.04.2024 | 39,50 | 39,50 | 39,16 | 39,24 | -1,92% | 73,00 |
| 24.04.2024 | 40,05 | 40,21 | 39,56 | 40,01 | 1,16% | - |
| 23.04.2024 | 39,49 | 39,55 | 39,49 | 39,55 | 3,05% | 14,00 |
| 22.04.2024 | 38,38 | 38,38 | 38,38 | 38,38 | -0,26% | 20,00 |
| 19.04.2024 | 37,86 | 38,48 | 37,60 | 38,48 | 1,83% | 738,00 |
| 18.04.2024 | 37,79 | 37,79 | 37,79 | 37,79 | -1,84% | 2,00 |
| 17.04.2024 | 38,00 | 38,50 | 38,00 | 38,50 | 1,16% | 130,00 |
| 16.04.2024 | 38,06 | 38,06 | 38,06 | 38,06 | -1,65% | 7,00 |
| 15.04.2024 | 39,48 | 39,48 | 38,70 | 38,70 | -0,90% | 90,00 |
| 12.04.2024 | 39,79 | 40,02 | 38,81 | 39,05 | -1,16% | - |
| 11.04.2024 | 38,94 | 39,51 | 38,86 | 39,51 | 2,28% | 95,00 |
| 10.04.2024 | 40,49 | 40,49 | 38,46 | 38,63 | -4,62% | 578,00 |
| 09.04.2024 | 40,50 | 40,50 | 40,50 | 40,50 | -0,39% | 30,00 |
| 08.04.2024 | 40,42 | 41,52 | 40,05 | 40,66 | 1,65% | 309,00 |
| 05.04.2024 | 40,30 | 40,30 | 40,00 | 40,00 | -1,14% | 88,00 |
| 04.04.2024 | 40,15 | 40,98 | 40,15 | 40,46 | 1,10% | 845,00 |
| 03.04.2024 | 40,23 | 40,23 | 40,02 | 40,02 | -0,17% | 156,00 |
| 02.04.2024 | 41,79 | 42,41 | 40,09 | 40,09 | -5,63% | 131,00 |
| 28.03.2024 | 42,52 | 42,52 | 42,48 | 42,48 | -0,98% | 108,00 |
| 27.03.2024 | 42,74 | 42,90 | 42,74 | 42,90 | -2,01% | 37,00 |
| 26.03.2024 | 43,32 | 43,78 | 43,32 | 43,78 | 2,77% | 428,00 |
| 25.03.2024 | 42,66 | 43,16 | 42,60 | 42,60 | -0,42% | 132,00 |
| 22.03.2024 | 44,30 | 44,30 | 42,78 | 42,78 | -3,61% | 2.364,00 |
| 21.03.2024 | 43,64 | 44,38 | 43,56 | 44,38 | 4,42% | 225,00 |
| 20.03.2024 | 42,50 | 42,50 | 42,50 | 42,50 | -1,16% | 25,00 |
| 19.03.2024 | 43,40 | 43,40 | 43,00 | 43,00 | -1,47% | 101,00 |
| 18.03.2024 | 44,76 | 45,25 | 43,48 | 43,64 | -2,06% | - |
| 15.03.2024 | 45,44 | 45,44 | 44,42 | 44,56 | -2,11% | 194,00 |
| 14.03.2024 | 46,84 | 46,84 | 45,52 | 45,52 | -1,04% | 91,00 |
| 13.03.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,46% | 10,00 |
| 12.03.2024 | 45,52 | 46,00 | 45,34 | 45,34 | -1,90% | 35,00 |
| 11.03.2024 | 45,64 | 46,22 | 45,22 | 46,22 | -4,27% | 1.016,00 |
| 08.03.2024 | 49,50 | 49,50 | 48,28 | 48,28 | 2,20% | 31,00 |
| 07.03.2024 | 45,84 | 47,24 | 45,84 | 47,24 | 3,69% | 598,00 |
| 06.03.2024 | 46,22 | 46,22 | 45,56 | 45,56 | 1,47% | 211,00 |
| 05.03.2024 | 45,22 | 45,22 | 44,90 | 44,90 | -3,44% | 95,00 |
| 04.03.2024 | 45,78 | 46,70 | 45,74 | 46,50 | 0,82% | 147,00 |
| 01.03.2024 | 45,44 | 46,12 | 44,90 | 46,12 | 2,17% | 279,00 |
| 29.02.2024 | 43,04 | 45,24 | 42,98 | 45,14 | 3,58% | 1.281,00 |
| 28.02.2024 | 43,06 | 43,60 | 43,04 | 43,58 | 1,35% | 221,00 |
| 27.02.2024 | 42,52 | 43,04 | 42,24 | 43,00 | -0,19% | 473,00 |
| 26.02.2024 | 42,84 | 44,28 | 42,80 | 43,08 | 0,00% | 857,00 |
| 23.02.2024 | 41,66 | 43,08 | 41,28 | 43,08 | 6,74% | 226,00 |
| 22.02.2024 | 40,36 | 40,36 | 40,36 | 40,36 | 2,49% | 19,00 |
| 21.02.2024 | 38,08 | 40,90 | 36,82 | 39,38 | -3,86% | 703,00 |
| 20.02.2024 | 41,14 | 41,72 | 40,66 | 40,96 | -1,63% | 103,00 |
| 19.02.2024 | 42,22 | 42,22 | 41,60 | 41,64 | -0,86% | 278,00 |
| 16.02.2024 | 44,06 | 44,66 | 42,00 | 42,00 | -5,91% | 211,00 |
| 15.02.2024 | 44,08 | 44,80 | 43,44 | 44,64 | 3,67% | 234,00 |
| 14.02.2024 | 41,80 | 43,06 | 41,80 | 43,06 | -3,06% | 210,00 |
| 13.02.2024 | 45,14 | 45,14 | 44,42 | 44,42 | -2,20% | 146,00 |
| 12.02.2024 | 42,56 | 45,42 | 42,56 | 45,42 | 6,77% | 353,00 |
| 09.02.2024 | 40,86 | 42,66 | 40,86 | 42,54 | 3,91% | 421,00 |
| 08.02.2024 | 40,40 | 41,28 | 40,36 | 40,94 | 0,39% | 306,00 |
| 07.02.2024 | 42,10 | 42,10 | 40,78 | 40,78 | -2,07% | 39,00 |
| 06.02.2024 | 41,12 | 41,64 | 41,12 | 41,64 | -0,76% | 26,00 |
| 05.02.2024 | 43,86 | 43,86 | 41,96 | 41,96 | -3,36% | 188,00 |
| 02.02.2024 | 43,26 | 43,50 | 43,00 | 43,42 | -0,78% | 6.130,00 |
| 01.02.2024 | 43,90 | 43,90 | 43,22 | 43,76 | -1,00% | 47,00 |
| 31.01.2024 | 45,78 | 45,78 | 44,20 | 44,20 | -0,18% | 105,00 |
| 30.01.2024 | 44,28 | 44,28 | 44,28 | 44,28 | 2,98% | 28,00 |
| 29.01.2024 | 42,82 | 43,00 | 42,82 | 43,00 | 0,05% | 63,00 |
| 26.01.2024 | 43,82 | 43,82 | 42,98 | 42,98 | -2,89% | 180,00 |
| 25.01.2024 | 43,70 | 44,26 | 43,70 | 44,26 | -0,94% | 130,00 |
| 24.01.2024 | 45,34 | 45,34 | 44,68 | 44,68 | -3,62% | 454,00 |
| 23.01.2024 | 46,26 | 46,92 | 46,26 | 46,36 | 1,09% | 130,00 |
| 22.01.2024 | 46,20 | 46,58 | 45,86 | 45,86 | 0,57% | 480,00 |
| 19.01.2024 | 44,80 | 45,60 | 44,80 | 45,60 | 2,52% | 97,00 |
| 18.01.2024 | 44,48 | 44,48 | 44,48 | 44,48 | 1,09% | 45,00 |
| 17.01.2024 | 43,72 | 44,24 | 43,54 | 44,00 | -2,22% | 158,00 |
| 16.01.2024 | 44,48 | 45,00 | 44,48 | 45,00 | 0,45% | 49,00 |
| 15.01.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,58% | 5,00 |
| 12.01.2024 | 44,40 | 44,54 | 44,40 | 44,54 | 0,63% | 14,00 |
| 11.01.2024 | 44,40 | 44,40 | 44,26 | 44,26 | -1,64% | 214,00 |
| 10.01.2024 | 44,50 | 45,00 | 44,50 | 45,00 | 1,58% | 269,00 |
| 09.01.2024 | 44,46 | 45,02 | 44,30 | 44,30 | 1,05% | 172,00 |
| 08.01.2024 | 44,18 | 44,60 | 43,82 | 43,84 | 2,77% | 288,00 |
| 05.01.2024 | 42,80 | 42,80 | 42,66 | 42,66 | 2,06% | 40,00 |
| 04.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -2,02% | 89,00 |
| 03.01.2024 | 43,10 | 43,12 | 42,66 | 42,66 | -3,40% | 171,00 |
| 02.01.2024 | 44,18 | 44,18 | 43,48 | 44,16 | 1,01% | 30,00 |
| 29.12.2023 | 43,78 | 43,78 | 43,72 | 43,72 | -0,82% | 102,00 |
| 28.12.2023 | 43,80 | 44,08 | 43,34 | 44,08 | 0,59% | 626,00 |
| 27.12.2023 | 44,40 | 44,40 | 43,64 | 43,82 | -1,31% | 55,00 |
| 22.12.2023 | 45,00 | 45,00 | 44,40 | 44,40 | -0,80% | 41,00 |
| 21.12.2023 | 43,60 | 44,76 | 43,60 | 44,76 | 1,40% | 70,00 |
| 20.12.2023 | 43,90 | 44,46 | 43,90 | 44,14 | 0,09% | 215,00 |
| 19.12.2023 | 43,70 | 44,32 | 43,04 | 44,10 | 4,06% | 339,00 |
| 18.12.2023 | 42,18 | 42,78 | 41,86 | 42,38 | 0,38% | 1.056,00 |
| 15.12.2023 | 42,72 | 42,72 | 41,78 | 42,22 | 1,59% | 260,00 |
| 14.12.2023 | 43,14 | 45,50 | 41,54 | 41,56 | 1,46% | 1.196,00 |
| 13.12.2023 | 41,00 | 41,00 | 40,96 | 40,96 | -1,63% | 155,00 |
| 12.12.2023 | 41,86 | 41,86 | 41,10 | 41,64 | 0,77% | 303,00 |
| 11.12.2023 | 41,54 | 41,54 | 41,32 | 41,32 | -1,62% | 739,00 |
| 08.12.2023 | 42,00 | 42,00 | 42,00 | 42,00 | 0,57% | 20,00 |
| 07.12.2023 | 42,32 | 42,32 | 41,72 | 41,76 | 0,19% | 156,00 |
| 06.12.2023 | 41,20 | 41,90 | 41,20 | 41,68 | -0,24% | 153,00 |