40,550$
-2,29%
Echtzeit-Aktienkurs SHUTTERSTOCK
Bid:
Ask:
Aktienkurse zur SHUTTERSTOCK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 41,23 | 41,31 | 40,53 | 40,55 | -2,29% | 269.540,00 |
| 20.05.2024 | 41,79 | 42,22 | 41,28 | 41,50 | -1,05% | 285.928,00 |
| 17.05.2024 | 41,95 | 42,40 | 41,73 | 41,94 | -0,19% | 276.295,00 |
| 16.05.2024 | 42,72 | 43,04 | 41,96 | 42,02 | -2,01% | 337.747,00 |
| 15.05.2024 | 43,36 | 43,61 | 42,06 | 42,88 | 0,16% | 443.090,00 |
| 14.05.2024 | 42,55 | 43,55 | 42,47 | 42,81 | 2,56% | 555.795,00 |
| 13.05.2024 | 41,00 | 42,98 | 41,00 | 41,74 | 2,81% | 459.350,00 |
| 10.05.2024 | 40,10 | 40,64 | 39,58 | 40,60 | 1,17% | 386.662,00 |
| 09.05.2024 | 38,51 | 40,13 | 38,31 | 40,13 | 3,80% | 386.901,00 |
| 08.05.2024 | 38,45 | 39,23 | 38,29 | 38,66 | -1,63% | 387.487,00 |
| 07.05.2024 | 39,96 | 40,75 | 39,23 | 39,30 | -1,60% | 344.361,00 |
| 06.05.2024 | 39,66 | 40,17 | 38,98 | 39,94 | 1,78% | 582.239,00 |
| 03.05.2024 | 43,10 | 44,09 | 38,97 | 39,24 | -6,01% | 614.846,00 |
| 02.05.2024 | 44,64 | 44,76 | 40,20 | 41,75 | -1,63% | 652.876,00 |
| 01.05.2024 | 42,91 | 44,13 | 42,21 | 42,44 | -0,63% | 626.494,00 |
| 30.04.2024 | 42,39 | 43,24 | 42,28 | 42,71 | -0,51% | 444.721,00 |
| 29.04.2024 | 42,49 | 43,05 | 42,27 | 42,93 | 1,35% | 272.289,00 |
| 26.04.2024 | 42,48 | 43,22 | 42,20 | 42,36 | 0,43% | 159.732,00 |
| 25.04.2024 | 41,78 | 42,33 | 41,21 | 42,18 | -1,38% | 237.101,00 |
| 24.04.2024 | 42,53 | 43,00 | 42,26 | 42,77 | -0,05% | 271.939,00 |
| 23.04.2024 | 41,78 | 43,44 | 41,78 | 42,79 | 2,22% | 306.606,00 |
| 22.04.2024 | 41,24 | 41,98 | 40,74 | 41,86 | 2,12% | 315.960,00 |
| 19.04.2024 | 40,57 | 41,67 | 40,53 | 40,99 | 0,32% | 405.458,00 |
| 18.04.2024 | 40,63 | 41,13 | 40,10 | 40,86 | 0,74% | 367.244,00 |
| 17.04.2024 | 41,03 | 41,30 | 40,36 | 40,56 | -0,17% | 455.221,00 |
| 16.04.2024 | 40,64 | 41,03 | 40,24 | 40,63 | -0,37% | 317.303,00 |
| 15.04.2024 | 41,83 | 42,24 | 40,56 | 40,78 | -1,97% | 369.857,00 |
| 12.04.2024 | 42,19 | 42,24 | 41,28 | 41,60 | -2,30% | 272.831,00 |
| 11.04.2024 | 41,91 | 42,93 | 41,52 | 42,58 | 2,60% | 338.409,00 |
| 10.04.2024 | 42,88 | 42,88 | 41,21 | 41,50 | -6,24% | 377.598,00 |
| 09.04.2024 | 43,94 | 44,70 | 43,63 | 44,26 | 1,10% | 278.151,00 |
| 08.04.2024 | 44,28 | 45,14 | 43,77 | 43,78 | 0,57% | 368.770,00 |
| 05.04.2024 | 43,30 | 44,29 | 43,03 | 43,53 | -0,48% | 336.402,00 |
| 04.04.2024 | 43,64 | 44,52 | 43,45 | 43,74 | 1,27% | 362.704,00 |
| 03.04.2024 | 43,48 | 44,20 | 42,86 | 43,19 | -1,23% | 477.121,00 |
| 02.04.2024 | 44,31 | 44,55 | 42,31 | 43,73 | -3,27% | 692.967,00 |
| 01.04.2024 | 46,07 | 46,46 | 44,83 | 45,21 | -1,31% | 504.529,00 |
| 28.03.2024 | 46,15 | 46,65 | 45,76 | 45,81 | -0,74% | 512.089,00 |
| 27.03.2024 | 46,39 | 47,20 | 45,91 | 46,15 | 0,57% | 416.026,00 |
| 26.03.2024 | 47,85 | 47,89 | 45,85 | 45,89 | -2,88% | 296.909,00 |
| 25.03.2024 | 46,38 | 47,80 | 46,15 | 47,25 | 1,83% | 414.249,00 |
| 22.03.2024 | 48,25 | 48,38 | 46,10 | 46,40 | -3,81% | 311.722,00 |
| 21.03.2024 | 47,45 | 48,42 | 47,10 | 48,24 | 2,07% | 385.904,00 |
| 20.03.2024 | 46,17 | 47,79 | 45,84 | 47,26 | 2,43% | 524.679,00 |
| 19.03.2024 | 46,94 | 47,92 | 45,95 | 46,14 | -2,70% | 521.970,00 |
| 18.03.2024 | 48,95 | 49,35 | 47,23 | 47,42 | -2,39% | 518.440,00 |
| 15.03.2024 | 48,83 | 49,37 | 48,16 | 48,58 | -1,14% | 2.011.477,00 |
| 14.03.2024 | 51,26 | 51,35 | 48,46 | 49,14 | -4,36% | 575.483,00 |
| 13.03.2024 | 50,22 | 52,45 | 50,22 | 51,38 | 1,68% | 481.073,00 |
| 12.03.2024 | 50,08 | 50,94 | 49,42 | 50,53 | 0,92% | 443.178,00 |
| 11.03.2024 | 50,73 | 51,96 | 49,98 | 50,07 | -0,67% | 491.005,00 |
| 08.03.2024 | 52,63 | 54,41 | 50,38 | 50,41 | -2,66% | 775.979,00 |
| 07.03.2024 | 50,59 | 52,02 | 50,02 | 51,79 | 3,50% | 652.614,00 |
| 06.03.2024 | 51,00 | 51,31 | 49,00 | 50,04 | -0,91% | 681.036,00 |
| 05.03.2024 | 48,89 | 50,67 | 48,43 | 50,50 | 2,02% | 471.358,00 |
| 04.03.2024 | 50,20 | 50,86 | 49,32 | 49,50 | -1,16% | 651.084,00 |
| 01.03.2024 | 49,01 | 50,36 | 47,75 | 50,08 | 2,71% | 551.056,00 |
| 29.02.2024 | 47,98 | 49,12 | 47,37 | 48,76 | 3,50% | 454.640,00 |
| 28.02.2024 | 46,49 | 47,35 | 46,17 | 47,11 | -0,44% | 783.553,00 |
| 27.02.2024 | 47,18 | 47,36 | 46,13 | 47,32 | 1,79% | 434.274,00 |
| 26.02.2024 | 46,80 | 48,06 | 46,35 | 46,49 | -0,60% | 597.485,00 |
| 23.02.2024 | 44,65 | 46,99 | 44,53 | 46,77 | 4,58% | 660.766,00 |
| 22.02.2024 | 43,63 | 44,84 | 42,95 | 44,72 | 1,84% | 774.005,00 |
| 21.02.2024 | 39,49 | 44,02 | 36,80 | 43,91 | -1,26% | 1.393.233,00 |
| 20.02.2024 | 44,21 | 44,81 | 43,77 | 44,47 | -1,62% | 867.910,00 |
| 16.02.2024 | 46,80 | 46,85 | 45,03 | 45,20 | -5,44% | 529.030,00 |
| 15.02.2024 | 47,41 | 48,53 | 46,94 | 47,80 | 1,96% | 436.960,00 |
| 14.02.2024 | 45,46 | 47,00 | 45,00 | 46,88 | 5,25% | 352.484,00 |
| 13.02.2024 | 46,03 | 46,43 | 44,08 | 44,54 | -7,80% | 492.215,00 |
| 12.02.2024 | 46,71 | 49,39 | 46,71 | 48,31 | 4,36% | 491.987,00 |
| 09.02.2024 | 44,30 | 46,42 | 44,13 | 46,29 | 4,49% | 369.806,00 |
| 08.02.2024 | 43,85 | 44,63 | 43,37 | 44,30 | 1,03% | 616.849,00 |
| 07.02.2024 | 44,75 | 44,97 | 43,72 | 43,85 | -2,56% | 448.551,00 |
| 06.02.2024 | 44,56 | 45,49 | 43,88 | 45,00 | 1,24% | 536.736,00 |
| 05.02.2024 | 47,20 | 47,42 | 44,30 | 44,45 | -6,75% | 665.535,00 |
| 02.02.2024 | 46,98 | 48,07 | 46,43 | 47,67 | 0,61% | 268.393,00 |
| 01.02.2024 | 47,43 | 47,95 | 46,97 | 47,38 | 0,87% | 296.090,00 |
| 31.01.2024 | 48,49 | 49,06 | 46,72 | 46,97 | -4,42% | 437.954,00 |
| 30.01.2024 | 49,04 | 49,48 | 48,24 | 49,14 | 1,63% | 527.310,00 |
| 29.01.2024 | 46,85 | 48,37 | 46,48 | 48,35 | 3,53% | 428.088,00 |
| 26.01.2024 | 48,33 | 48,72 | 46,56 | 46,70 | -2,81% | 833.824,00 |
| 25.01.2024 | 48,55 | 48,61 | 47,58 | 48,05 | 0,40% | 396.262,00 |
| 24.01.2024 | 50,61 | 50,61 | 47,72 | 47,86 | -4,28% | 533.385,00 |
| 23.01.2024 | 50,93 | 51,58 | 49,68 | 50,00 | -0,22% | 520.084,00 |
| 22.01.2024 | 50,53 | 51,61 | 49,66 | 50,11 | 0,36% | 625.992,00 |
| 19.01.2024 | 48,96 | 50,15 | 48,32 | 49,93 | 2,78% | 336.428,00 |
| 18.01.2024 | 48,52 | 48,66 | 47,69 | 48,58 | 1,02% | 240.857,00 |
| 17.01.2024 | 46,94 | 48,29 | 46,64 | 48,09 | 0,25% | 371.030,00 |
| 16.01.2024 | 48,21 | 48,35 | 47,59 | 47,97 | -1,60% | 512.756,00 |
| 12.01.2024 | 49,14 | 49,94 | 48,40 | 48,75 | -0,04% | 520.986,00 |
| 11.01.2024 | 49,00 | 49,03 | 47,80 | 48,77 | -0,43% | 358.389,00 |
| 10.01.2024 | 48,16 | 49,51 | 47,86 | 48,98 | 1,20% | 423.523,00 |
| 09.01.2024 | 48,49 | 49,42 | 48,04 | 48,40 | -1,41% | 354.030,00 |
| 08.01.2024 | 47,27 | 49,51 | 46,75 | 49,09 | 4,47% | 417.650,00 |
| 05.01.2024 | 45,96 | 47,68 | 45,96 | 46,99 | 1,27% | 314.984,00 |
| 04.01.2024 | 45,85 | 46,57 | 45,29 | 46,40 | 0,83% | 307.435,00 |
| 03.01.2024 | 46,96 | 47,15 | 46,00 | 46,02 | -3,32% | 550.046,00 |
| 02.01.2024 | 47,61 | 48,53 | 47,17 | 47,60 | -1,41% | 603.356,00 |
| 29.12.2023 | 48,44 | 49,32 | 47,96 | 48,28 | -0,86% | 450.903,00 |
| 28.12.2023 | 48,40 | 48,96 | 48,08 | 48,70 | 0,31% | 271.256,00 |