36,730€
-5,51%
Echtzeit-Aktienkurs Shutterstock Inc.
Bid:
Ask:
Aktienkurse zur Shutterstock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 38,93 | 40,74 | 36,21 | 36,55 | -5,97% | - |
| 02.05.2024 | 40,05 | 42,68 | 37,78 | 38,87 | -3,02% | - |
| 30.04.2024 | 40,08 | 40,49 | 39,57 | 40,08 | 0,12% | - |
| 29.04.2024 | 39,47 | 40,18 | 39,47 | 40,03 | 1,09% | - |
| 26.04.2024 | 39,31 | 40,32 | 39,28 | 39,60 | 0,76% | - |
| 25.04.2024 | 39,98 | 39,98 | 38,64 | 39,30 | -1,87% | - |
| 24.04.2024 | 39,98 | 40,22 | 39,58 | 40,05 | 0,23% | - |
| 23.04.2024 | 39,30 | 40,58 | 39,15 | 39,96 | 1,73% | - |
| 22.04.2024 | 38,47 | 39,41 | 38,27 | 39,28 | 2,08% | - |
| 19.04.2024 | 38,39 | 39,11 | 37,50 | 38,48 | 0,60% | - |
| 18.04.2024 | 38,01 | 38,62 | 37,69 | 38,25 | 0,84% | - |
| 17.04.2024 | 38,26 | 38,68 | 37,91 | 37,93 | -0,55% | - |
| 16.04.2024 | 38,39 | 38,79 | 37,88 | 38,14 | -0,57% | - |
| 15.04.2024 | 38,54 | 39,70 | 38,20 | 38,36 | -1,72% | 100,00 |
| 12.04.2024 | 39,70 | 40,02 | 38,81 | 39,03 | -1,64% | - |
| 11.04.2024 | 38,63 | 40,02 | 38,37 | 39,68 | 2,66% | - |
| 10.04.2024 | 40,77 | 41,15 | 38,38 | 38,65 | -5,11% | - |
| 09.04.2024 | 40,32 | 41,07 | 40,21 | 40,73 | 0,84% | - |
| 08.04.2024 | 40,18 | 41,64 | 40,10 | 40,39 | 0,67% | - |
| 05.04.2024 | 40,09 | 40,88 | 39,79 | 40,12 | -0,14% | - |
| 04.04.2024 | 39,86 | 40,97 | 39,83 | 40,18 | 0,54% | - |
| 03.04.2024 | 40,61 | 40,98 | 39,62 | 39,96 | -1,19% | - |
| 02.04.2024 | 42,46 | 42,68 | 39,32 | 40,44 | -4,82% | - |
| 28.03.2024 | 42,64 | 43,10 | 42,38 | 42,49 | -0,12% | - |
| 27.03.2024 | 42,39 | 43,60 | 42,39 | 42,54 | 0,31% | - |
| 26.03.2024 | 43,61 | 44,17 | 42,34 | 42,41 | -2,93% | - |
| 25.03.2024 | 43,08 | 44,09 | 42,63 | 43,69 | 1,46% | - |
| 22.03.2024 | 44,84 | 44,84 | 42,65 | 43,06 | -3,41% | - |
| 21.03.2024 | 43,28 | 44,60 | 43,22 | 44,58 | 3,05% | - |
| 20.03.2024 | 42,47 | 43,77 | 42,15 | 43,26 | 1,91% | - |
| 19.03.2024 | 43,67 | 44,08 | 42,31 | 42,45 | -2,66% | - |
| 18.03.2024 | 44,60 | 45,25 | 43,48 | 43,61 | -1,78% | - |
| 15.03.2024 | 45,15 | 45,35 | 44,24 | 44,40 | -1,49% | - |
| 14.03.2024 | 47,37 | 47,39 | 44,49 | 45,07 | -3,92% | - |
| 13.03.2024 | 46,26 | 47,92 | 46,04 | 46,91 | 1,32% | - |
| 12.03.2024 | 45,79 | 46,67 | 45,28 | 46,30 | 1,07% | - |
| 11.03.2024 | 46,07 | 47,52 | 45,52 | 45,81 | -0,78% | 100,00 |
| 08.03.2024 | 47,31 | 49,65 | 46,11 | 46,17 | -2,39% | 100,00 |
| 07.03.2024 | 45,91 | 47,48 | 45,76 | 47,30 | 3,07% | 25,00 |
| 06.03.2024 | 46,52 | 47,05 | 44,93 | 45,89 | -1,35% | - |
| 05.03.2024 | 45,60 | 46,65 | 44,67 | 46,52 | 2,11% | 20,00 |
| 04.03.2024 | 46,15 | 46,84 | 45,44 | 45,56 | -1,58% | 35,00 |
| 01.03.2024 | 45,10 | 46,44 | 44,21 | 46,29 | 2,41% | 50,00 |
| 29.02.2024 | 43,47 | 45,32 | 42,67 | 45,20 | 3,88% | 20,00 |
| 28.02.2024 | 43,64 | 43,70 | 42,61 | 43,51 | -0,25% | - |
| 27.02.2024 | 42,84 | 43,68 | 42,48 | 43,62 | 1,75% | - |
| 26.02.2024 | 43,17 | 44,29 | 42,71 | 42,87 | -0,97% | - |
| 23.02.2024 | 41,12 | 43,41 | 40,98 | 43,29 | 4,72% | 50,00 |
| 22.02.2024 | 40,59 | 41,51 | 39,58 | 41,34 | 1,85% | 156,00 |
| 21.02.2024 | 41,14 | 41,22 | 35,39 | 40,59 | -1,48% | - |
| 20.02.2024 | 41,87 | 41,87 | 40,51 | 41,20 | -1,60% | - |
| 19.02.2024 | 41,77 | 41,98 | 41,77 | 41,87 | -0,48% | 12,00 |
| 16.02.2024 | 44,45 | 44,45 | 41,85 | 42,07 | -5,48% | 120,00 |
| 15.02.2024 | 43,70 | 45,13 | 43,60 | 44,51 | 1,62% | - |
| 14.02.2024 | 41,59 | 43,80 | 41,57 | 43,80 | 5,47% | - |
| 13.02.2024 | 44,85 | 45,24 | 41,16 | 41,53 | -7,40% | 164,00 |
| 12.02.2024 | 43,03 | 45,80 | 42,81 | 44,85 | 4,38% | - |
| 09.02.2024 | 41,14 | 43,04 | 40,90 | 42,97 | 4,80% | - |
| 08.02.2024 | 40,71 | 41,39 | 40,36 | 41,00 | 0,59% | - |
| 07.02.2024 | 41,69 | 41,89 | 40,64 | 40,76 | -2,32% | - |
| 06.02.2024 | 41,38 | 42,29 | 40,93 | 41,73 | 0,75% | 20,00 |
| 05.02.2024 | 44,20 | 45,10 | 41,28 | 41,42 | -6,25% | 24,00 |
| 02.02.2024 | 43,58 | 44,52 | 42,95 | 44,18 | 1,28% | - |
| 01.02.2024 | 43,43 | 44,32 | 43,16 | 43,62 | 0,30% | - |
| 31.01.2024 | 45,42 | 45,57 | 43,24 | 43,49 | -4,00% | - |
| 30.01.2024 | 44,67 | 45,60 | 44,26 | 45,30 | 1,55% | - |
| 29.01.2024 | 42,78 | 44,67 | 42,78 | 44,61 | 3,14% | - |
| 26.01.2024 | 44,31 | 44,81 | 42,88 | 43,25 | -2,33% | 50,00 |
| 25.01.2024 | 43,98 | 44,86 | 43,84 | 44,28 | 0,54% | - |
| 24.01.2024 | 46,07 | 46,43 | 43,86 | 44,04 | -4,28% | 115,00 |
| 23.01.2024 | 46,05 | 47,54 | 45,81 | 46,01 | -0,17% | 20,00 |
| 22.01.2024 | 45,79 | 47,37 | 45,65 | 46,09 | 0,57% | - |
| 19.01.2024 | 44,62 | 46,06 | 44,47 | 45,83 | 2,67% | - |
| 18.01.2024 | 43,85 | 44,77 | 43,75 | 44,64 | 1,80% | 40,00 |
| 17.01.2024 | 44,11 | 44,30 | 43,06 | 43,85 | -0,68% | - |
| 16.01.2024 | 44,49 | 44,72 | 43,88 | 44,15 | -0,76% | - |
| 15.01.2024 | 44,53 | 44,55 | 44,40 | 44,49 | -0,09% | - |
| 12.01.2024 | 44,45 | 45,42 | 44,22 | 44,53 | 0,13% | 55,00 |
| 11.01.2024 | 44,65 | 44,89 | 43,65 | 44,47 | -0,40% | - |
| 10.01.2024 | 44,28 | 45,11 | 43,77 | 44,65 | 1,06% | - |
| 09.01.2024 | 44,83 | 45,24 | 43,96 | 44,18 | -1,63% | - |
| 08.01.2024 | 42,89 | 45,16 | 42,73 | 44,91 | 4,61% | 124,00 |
| 05.01.2024 | 42,40 | 43,34 | 41,95 | 42,93 | 1,30% | - |
| 04.01.2024 | 42,15 | 42,51 | 41,57 | 42,38 | 0,43% | - |
| 03.01.2024 | 43,51 | 43,62 | 42,13 | 42,20 | -3,10% | - |
| 02.01.2024 | 43,88 | 44,30 | 43,07 | 43,55 | -0,75% | 30,00 |
| 29.12.2023 | 44,03 | 44,35 | 43,88 | 43,88 | -0,39% | - |
| 28.12.2023 | 43,72 | 44,25 | 43,46 | 44,05 | 0,75% | 300,00 |
| 27.12.2023 | 44,51 | 44,51 | 43,62 | 43,72 | -1,64% | 20,00 |
| 22.12.2023 | 44,83 | 45,33 | 43,82 | 44,45 | -1,16% | 115,00 |
| 21.12.2023 | 43,43 | 45,10 | 43,15 | 44,97 | 3,45% | - |
| 20.12.2023 | 43,72 | 44,69 | 43,21 | 43,47 | -1,29% | - |
| 19.12.2023 | 43,76 | 44,45 | 43,31 | 44,04 | 1,59% | - |
| 18.12.2023 | 42,54 | 43,43 | 41,86 | 43,35 | 2,14% | - |
| 15.12.2023 | 41,83 | 42,98 | 41,66 | 42,44 | 0,88% | - |
| 14.12.2023 | 43,11 | 46,37 | 41,35 | 42,07 | -2,50% | 830,00 |
| 13.12.2023 | 41,67 | 43,19 | 40,67 | 43,15 | 3,60% | - |
| 12.12.2023 | 41,59 | 41,86 | 40,94 | 41,65 | 0,29% | 70,00 |
| 11.12.2023 | 41,81 | 42,15 | 41,38 | 41,53 | -0,91% | - |
| 08.12.2023 | 42,18 | 42,99 | 41,71 | 41,91 | -0,47% | - |