40,060€
2,19%
Echtzeit-Aktienkurs Shutterstock Inc.
Bid:
Ask:
Aktienkurse zur Shutterstock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 40,08 | 40,44 | 39,58 | 40,21 | 2,56% | - |
| 29.04.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,49% | - |
| 26.04.2024 | 39,01 | 39,01 | 39,01 | 39,01 | -1,14% | - |
| 25.04.2024 | 39,46 | 39,46 | 39,46 | 39,46 | 0,00% | - |
| 24.04.2024 | 39,64 | 39,64 | 39,46 | 39,46 | 1,44% | - |
| 23.04.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 1,91% | - |
| 22.04.2024 | 38,17 | 38,17 | 38,17 | 38,17 | 0,90% | - |
| 19.04.2024 | 37,80 | 37,83 | 37,80 | 37,83 | 0,40% | - |
| 18.04.2024 | 37,68 | 37,68 | 37,68 | 37,68 | -0,53% | - |
| 17.04.2024 | 37,88 | 37,88 | 37,88 | 37,88 | -0,24% | - |
| 16.04.2024 | 37,97 | 37,97 | 37,97 | 37,97 | -2,06% | - |
| 15.04.2024 | 38,77 | 38,77 | 38,77 | 38,77 | -1,77% | - |
| 12.04.2024 | 39,52 | 39,52 | 39,47 | 39,47 | 3,22% | - |
| 11.04.2024 | 38,24 | 38,24 | 38,24 | 38,24 | -5,35% | - |
| 10.04.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,20% | - |
| 09.04.2024 | 39,91 | 39,92 | 39,91 | 39,92 | 0,43% | - |
| 08.04.2024 | 39,75 | 39,75 | 39,75 | 39,75 | -0,65% | - |
| 05.04.2024 | 40,01 | 40,01 | 40,01 | 40,01 | -1,43% | - |
| 04.04.2024 | 39,49 | 40,59 | 39,49 | 40,59 | 1,96% | 8,00 |
| 03.04.2024 | 40,10 | 40,10 | 39,81 | 39,81 | -0,95% | - |
| 02.04.2024 | 41,71 | 41,71 | 40,19 | 40,19 | -5,21% | - |
| 28.03.2024 | 42,24 | 42,40 | 42,24 | 42,40 | 0,81% | - |
| 27.03.2024 | 42,08 | 42,08 | 42,06 | 42,06 | -4,23% | - |
| 26.03.2024 | 43,20 | 43,92 | 43,18 | 43,92 | 3,44% | 250,00 |
| 25.03.2024 | 42,46 | 42,46 | 42,46 | 42,46 | -3,81% | - |
| 22.03.2024 | 44,14 | 44,14 | 44,14 | 44,14 | 0,78% | - |
| 21.03.2024 | 42,92 | 43,80 | 42,92 | 43,80 | 4,09% | 250,00 |
| 20.03.2024 | 42,08 | 42,08 | 42,08 | 42,08 | -2,82% | - |
| 19.03.2024 | 43,28 | 43,30 | 43,28 | 43,30 | -2,43% | - |
| 18.03.2024 | 44,38 | 44,38 | 44,38 | 44,38 | -0,85% | - |
| 15.03.2024 | 44,76 | 44,76 | 44,76 | 44,76 | -4,03% | - |
| 14.03.2024 | 46,64 | 46,64 | 46,64 | 46,64 | 1,70% | - |
| 13.03.2024 | 45,86 | 45,86 | 45,86 | 45,86 | 0,92% | - |
| 12.03.2024 | 45,44 | 45,44 | 45,44 | 45,44 | 0,35% | - |
| 11.03.2024 | 45,58 | 45,58 | 45,28 | 45,28 | -3,45% | - |
| 08.03.2024 | 46,90 | 46,90 | 46,90 | 46,90 | 3,30% | - |
| 07.03.2024 | 45,44 | 45,44 | 45,40 | 45,40 | -1,52% | - |
| 06.03.2024 | 46,10 | 46,10 | 46,10 | 46,10 | 2,08% | - |
| 05.03.2024 | 45,12 | 45,16 | 45,12 | 45,16 | -1,78% | - |
| 04.03.2024 | 45,68 | 45,98 | 45,68 | 45,98 | 2,63% | - |
| 01.03.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 29.02.2024 | 42,34 | 44,80 | 42,34 | 44,80 | 4,19% | 25,00 |
| 28.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,37% | - |
| 27.02.2024 | 42,42 | 42,42 | 42,42 | 42,42 | -0,80% | - |
| 26.02.2024 | 42,78 | 42,78 | 42,76 | 42,76 | -2,02% | - |
| 23.02.2024 | 40,94 | 43,64 | 40,94 | 43,64 | 8,56% | 21,00 |
| 22.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -1,28% | - |
| 21.02.2024 | 40,72 | 40,72 | 40,72 | 40,72 | -1,69% | - |
| 20.02.2024 | 41,42 | 41,42 | 41,42 | 41,42 | -0,29% | - |
| 19.02.2024 | 41,54 | 41,54 | 41,54 | 41,54 | -5,51% | - |
| 16.02.2024 | 43,96 | 43,96 | 43,96 | 43,96 | 0,55% | - |
| 15.02.2024 | 43,36 | 43,72 | 43,34 | 43,72 | 6,07% | - |
| 14.02.2024 | 41,14 | 41,22 | 41,14 | 41,22 | -7,20% | - |
| 13.02.2024 | 44,42 | 44,42 | 44,42 | 44,42 | 4,57% | - |
| 12.02.2024 | 42,48 | 42,48 | 42,48 | 42,48 | 4,42% | - |
| 09.02.2024 | 40,68 | 40,68 | 40,68 | 40,68 | 0,99% | - |
| 08.02.2024 | 40,28 | 40,28 | 40,28 | 40,28 | -2,75% | - |
| 07.02.2024 | 41,42 | 41,42 | 41,42 | 41,42 | 1,17% | - |
| 06.02.2024 | 40,94 | 40,94 | 40,94 | 40,94 | -6,49% | - |
| 05.02.2024 | 44,94 | 44,94 | 43,78 | 43,78 | 1,39% | 91,00 |
| 02.02.2024 | 43,18 | 43,18 | 43,18 | 43,18 | 0,14% | - |
| 01.02.2024 | 43,12 | 43,12 | 43,12 | 43,12 | -4,26% | - |
| 31.01.2024 | 45,04 | 45,04 | 45,04 | 45,04 | 1,85% | - |
| 30.01.2024 | 44,22 | 44,22 | 44,22 | 44,22 | 3,46% | - |
| 29.01.2024 | 42,64 | 42,74 | 42,64 | 42,74 | -2,46% | 23,00 |
| 26.01.2024 | 43,82 | 43,82 | 43,82 | 43,82 | 0,41% | - |
| 25.01.2024 | 43,68 | 43,68 | 43,64 | 43,64 | -4,38% | 60,00 |
| 24.01.2024 | 45,68 | 45,68 | 45,64 | 45,64 | 0,31% | - |
| 23.01.2024 | 45,50 | 45,50 | 45,50 | 45,50 | 0,04% | - |
| 22.01.2024 | 45,48 | 45,48 | 45,48 | 45,48 | 2,90% | - |
| 19.01.2024 | 44,24 | 44,24 | 44,20 | 44,20 | 1,14% | - |
| 18.01.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 0,23% | - |
| 17.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,09% | - |
| 16.01.2024 | 44,08 | 44,08 | 44,08 | 44,08 | 0,00% | - |
| 15.01.2024 | 44,08 | 44,08 | 44,08 | 44,08 | 0,18% | - |
| 12.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,81% | - |
| 11.01.2024 | 44,28 | 44,36 | 44,22 | 44,36 | -0,40% | 110,00 |
| 10.01.2024 | 43,84 | 44,54 | 43,84 | 44,54 | 0,36% | - |
| 09.01.2024 | 44,38 | 44,38 | 44,38 | 44,38 | 0,63% | - |
| 08.01.2024 | 44,10 | 44,10 | 44,10 | 44,10 | 4,95% | - |
| 05.01.2024 | 42,02 | 42,02 | 42,02 | 42,02 | 2,59% | - |
| 04.01.2024 | 41,76 | 41,76 | 40,96 | 40,96 | -4,74% | 25,00 |
| 03.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -2,27% | - |
| 02.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,87% | - |
| 29.12.2023 | 43,62 | 43,62 | 43,62 | 43,62 | 0,79% | - |
| 28.12.2023 | 43,28 | 43,28 | 43,28 | 43,28 | -0,92% | - |
| 27.12.2023 | 43,68 | 43,68 | 43,68 | 43,68 | -1,49% | - |
| 22.12.2023 | 44,34 | 44,34 | 44,34 | 44,34 | 2,73% | - |
| 21.12.2023 | 43,16 | 43,16 | 43,16 | 43,16 | -3,14% | - |
| 20.12.2023 | 43,76 | 44,56 | 43,76 | 44,56 | 3,63% | 5,00 |
| 19.12.2023 | 43,00 | 43,00 | 43,00 | 43,00 | 2,23% | - |
| 18.12.2023 | 42,06 | 42,06 | 42,06 | 42,06 | 0,62% | - |
| 15.12.2023 | 41,80 | 41,80 | 41,80 | 41,80 | -1,51% | - |
| 14.12.2023 | 42,68 | 42,68 | 42,44 | 42,44 | 2,71% | - |
| 13.12.2023 | 41,34 | 41,34 | 41,32 | 41,32 | 0,39% | - |
| 12.12.2023 | 41,16 | 41,16 | 41,16 | 41,16 | -0,68% | - |
| 11.12.2023 | 41,44 | 41,44 | 41,44 | 41,44 | -0,91% | - |
| 08.12.2023 | 41,82 | 41,82 | 41,82 | 41,82 | -0,24% | - |
| 07.12.2023 | 41,68 | 41,92 | 41,68 | 41,92 | 1,80% | - |
| 06.12.2023 | 41,08 | 41,18 | 41,04 | 41,18 | -4,23% | - |