Echtzeit-Aktienkurs Shutterstock Inc.
Bid:
Ask:
Aktienkurse zur Shutterstock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 87,99 | 88,20 | 87,94 | 88,19 | 1,97% | - |
| 25.02.2021 | 89,37 | 89,45 | 85,11 | 86,49 | -3,55% | - |
| 24.02.2021 | 89,71 | 90,57 | 88,59 | 89,68 | -1,66% | - |
| 23.02.2021 | 90,04 | 92,34 | 88,19 | 91,19 | -1,30% | - |
| 22.02.2021 | 93,70 | 94,24 | 91,63 | 92,39 | -3,27% | - |
| 19.02.2021 | 94,14 | 96,43 | 93,73 | 95,51 | 0,40% | - |
| 18.02.2021 | 91,51 | 96,03 | 90,82 | 95,13 | 5,55% | - |
| 17.02.2021 | 88,03 | 94,18 | 87,66 | 90,12 | 4,60% | - |
| 16.02.2021 | 86,02 | 87,83 | 85,24 | 86,16 | -0,01% | - |
| 12.02.2021 | 90,53 | 92,54 | 84,66 | 86,16 | 0,97% | - |
| 11.02.2021 | 80,17 | 86,99 | 79,93 | 85,33 | 23,00% | - |
| 10.02.2021 | 69,86 | 70,63 | 68,10 | 69,38 | -0,12% | - |
| 09.02.2021 | 68,70 | 69,88 | 67,84 | 69,46 | 1,25% | - |
| 08.02.2021 | 68,92 | 69,38 | 68,10 | 68,60 | -3,49% | - |
| 05.02.2021 | 70,25 | 71,49 | 69,95 | 71,08 | 2,04% | - |
| 04.02.2021 | 69,11 | 69,89 | 68,33 | 69,66 | 4,16% | - |
| 03.02.2021 | 67,29 | 68,07 | 66,10 | 66,87 | -0,19% | - |
| 02.02.2021 | 66,91 | 68,17 | 66,61 | 67,00 | 1,39% | - |
| 01.02.2021 | 64,16 | 66,85 | 63,79 | 66,08 | 1,59% | - |
| 29.01.2021 | 66,55 | 66,74 | 0,00 | 65,04 | -2,17% | - |
| 28.01.2021 | 66,41 | 68,01 | 64,97 | 66,48 | -1,06% | - |
| 27.01.2021 | 67,25 | 69,26 | 66,60 | 67,20 | -7,91% | - |
| 26.01.2021 | 72,73 | 73,63 | 72,59 | 72,97 | 3,26% | - |
| 25.01.2021 | 71,50 | 71,80 | 68,33 | 70,66 | -0,32% | - |
| 22.01.2021 | 70,67 | 71,28 | 69,74 | 70,89 | -1,36% | - |
| 21.01.2021 | 71,87 | 71,99 | 71,87 | 71,87 | -1,09% | - |
| 20.01.2021 | 72,87 | 73,36 | 71,78 | 72,66 | 1,94% | - |
| 19.01.2021 | 70,92 | 71,53 | 69,38 | 71,28 | 1,73% | - |
| 15.01.2021 | 70,74 | 71,47 | 69,52 | 70,06 | -6,41% | - |
| 14.01.2021 | 76,43 | 76,80 | 73,65 | 74,86 | 1,32% | - |
| 13.01.2021 | 72,49 | 73,93 | 72,26 | 73,89 | 4,46% | - |
| 12.01.2021 | 70,72 | 70,74 | 70,72 | 70,73 | 1,86% | - |
| 11.01.2021 | 69,52 | 70,03 | 68,94 | 69,44 | -0,82% | - |
| 08.01.2021 | 69,24 | 70,24 | 68,76 | 70,02 | 2,60% | - |
| 07.01.2021 | 67,48 | 69,03 | 67,44 | 68,24 | 1,49% | - |
| 06.01.2021 | 69,95 | 70,20 | 66,77 | 67,24 | -4,58% | - |
| 05.01.2021 | 70,34 | 70,87 | 69,86 | 70,47 | 1,59% | - |
| 04.01.2021 | 76,48 | 76,60 | 67,80 | 69,37 | -3,70% | - |
| 31.12.2020 | 71,67 | 72,33 | 70,67 | 72,03 | 0,37% | - |
| 30.12.2020 | 72,28 | 72,90 | 71,42 | 71,77 | 1,03% | - |
| 29.12.2020 | 71,00 | 71,66 | 70,74 | 71,04 | -0,30% | - |
| 28.12.2020 | 70,81 | 72,94 | 69,72 | 71,25 | -0,77% | - |
| 24.12.2020 | 72,56 | 74,00 | 69,90 | 71,80 | 0,23% | - |
| 23.12.2020 | 72,29 | 72,73 | 71,21 | 71,64 | -2,54% | - |
| 22.12.2020 | 73,13 | 74,13 | 72,81 | 73,51 | 1,41% | - |
| 21.12.2020 | 69,62 | 72,50 | 69,57 | 72,49 | 3,15% | - |
| 18.12.2020 | 70,21 | 70,55 | 69,38 | 70,27 | -0,37% | - |
| 17.12.2020 | 69,49 | 70,60 | 69,21 | 70,53 | 2,56% | - |
| 16.12.2020 | 68,44 | 68,97 | 67,60 | 68,77 | 0,53% | - |
| 15.12.2020 | 68,58 | 73,43 | 67,57 | 68,41 | 2,49% | - |
| 14.12.2020 | 68,79 | 69,15 | 66,56 | 66,75 | -0,92% | - |
| 11.12.2020 | 67,57 | 67,57 | 67,37 | 67,37 | -2,49% | - |
| 10.12.2020 | 68,76 | 74,37 | 68,76 | 69,09 | 2,97% | - |
| 09.12.2020 | 70,29 | 72,43 | 64,85 | 67,09 | -5,67% | - |
| 08.12.2020 | 70,04 | 71,32 | 69,98 | 71,13 | -1,28% | - |
| 07.12.2020 | 71,81 | 72,76 | 71,18 | 72,05 | -5,32% | - |
| 04.12.2020 | 73,28 | 79,69 | 73,11 | 76,10 | 5,84% | - |
| 03.12.2020 | 70,64 | 72,67 | 70,09 | 71,90 | -0,79% | - |
| 02.12.2020 | 71,53 | 73,52 | 69,56 | 72,47 | 2,42% | - |
| 01.12.2020 | 73,01 | 73,70 | 69,33 | 70,76 | 5,52% | - |
| 30.11.2020 | 67,94 | 69,35 | 60,38 | 67,06 | -2,83% | - |
| 27.11.2020 | 68,07 | 69,01 | 67,00 | 69,01 | 2,75% | - |
| 25.11.2020 | 68,48 | 68,76 | 65,77 | 67,16 | -1,04% | - |
| 24.11.2020 | 67,75 | 68,53 | 67,28 | 67,86 | -1,01% | - |
| 23.11.2020 | 69,18 | 69,54 | 68,46 | 68,55 | -0,62% | - |
| 20.11.2020 | 68,99 | 69,57 | 68,35 | 68,98 | 1,13% | - |
| 19.11.2020 | 69,04 | 69,96 | 68,21 | 68,21 | -0,05% | - |
| 18.11.2020 | 68,97 | 69,94 | 68,06 | 68,25 | -3,83% | - |
| 17.11.2020 | 69,88 | 70,96 | 69,43 | 70,96 | 3,27% | - |
| 16.11.2020 | 68,23 | 69,13 | 68,22 | 68,71 | 0,69% | - |
| 13.11.2020 | 68,51 | 68,73 | 67,39 | 68,24 | 0,77% | - |
| 12.11.2020 | 69,39 | 69,73 | 67,34 | 67,72 | -0,85% | - |
| 11.11.2020 | 67,90 | 69,10 | 67,70 | 68,30 | 2,20% | - |
| 10.11.2020 | 69,30 | 69,50 | 0,00 | 66,83 | -4,21% | - |
| 09.11.2020 | 69,34 | 71,73 | 69,03 | 69,77 | -1,65% | - |
| 06.11.2020 | 70,72 | 72,14 | 70,47 | 70,94 | 1,19% | - |
| 05.11.2020 | 69,43 | 70,57 | 68,49 | 70,10 | 3,35% | - |
| 04.11.2020 | 67,74 | 68,62 | 0,00 | 67,83 | 2,39% | - |
| 03.11.2020 | 66,11 | 66,81 | 64,51 | 66,24 | 3,27% | - |
| 02.11.2020 | 65,59 | 65,78 | 63,23 | 64,14 | -1,95% | - |
| 30.10.2020 | 66,53 | 66,61 | 64,76 | 65,42 | -3,05% | - |
| 29.10.2020 | 69,41 | 70,18 | 67,18 | 67,48 | -3,28% | - |
| 28.10.2020 | 69,91 | 70,87 | 68,33 | 69,76 | 1,63% | - |
| 27.10.2020 | 67,34 | 70,61 | 66,42 | 68,64 | 10,34% | - |
| 26.10.2020 | 61,82 | 62,40 | 60,84 | 62,21 | 1,43% | - |
| 23.10.2020 | 61,93 | 62,91 | 61,34 | 61,34 | 3,99% | - |
| 22.10.2020 | 60,41 | 61,32 | 58,98 | 58,98 | -2,12% | - |
| 21.10.2020 | 62,10 | 62,20 | 59,72 | 60,26 | -2,06% | - |
| 20.10.2020 | 60,51 | 62,03 | 60,51 | 61,53 | -0,25% | - |
| 19.10.2020 | 61,04 | 61,78 | 60,19 | 61,68 | 1,26% | - |
| 16.10.2020 | 60,36 | 61,48 | 59,94 | 60,92 | 1,58% | - |
| 15.10.2020 | 59,90 | 60,51 | 59,44 | 59,97 | -0,37% | - |
| 14.10.2020 | 60,16 | 60,57 | 59,31 | 60,19 | 0,46% | - |
| 13.10.2020 | 58,28 | 60,15 | 57,71 | 59,92 | 0,95% | - |
| 12.10.2020 | 58,17 | 59,45 | 58,07 | 59,35 | 1,96% | - |
| 09.10.2020 | 57,82 | 58,50 | 57,46 | 58,21 | 2,52% | - |
| 08.10.2020 | 57,68 | 58,21 | 56,52 | 56,78 | -1,95% | - |
| 07.10.2020 | 56,51 | 57,91 | 55,71 | 57,91 | 4,23% | - |
| 06.10.2020 | 53,82 | 56,41 | 0,00 | 55,56 | 4,47% | - |
| 05.10.2020 | 53,48 | 54,13 | 53,18 | 53,19 | 1,54% | - |