Shutterstock, Inc. SSTK
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$4,09-0,04 (-0,85 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4,09 | -0,73 % | $4,32 | $4,19 | $4,09 | 11,41K |
| 2026-10-01 | $4,12 | -2,37 % | $4,32 | $4,32 | $3,86 | 948,20K |
| 2026-09-30 | $4,22 | +4,98 % | $4,02 | $4,24 | $3,97 | 934,80K |
| 2026-09-29 | $4,02 | -0,99 % | $4,06 | $4,06 | $3,89 | 926,40K |
| 2026-09-28 | $4,06 | -2,87 % | $4,12 | $4,12 | $3,88 | 1,01M |
| 2026-09-25 | $4,18 | +0,97 % | $4,12 | $4,32 | $4,11 | 915,30K |
| 2026-09-24 | $4,14 | -3,72 % | $4,36 | $4,37 | $4,07 | 825,50K |
| 2026-09-23 | $4,30 | -4,66 % | $4,49 | $4,49 | $4,29 | 576,70K |
| 2026-09-22 | $4,51 | -0,44 % | $4,55 | $4,61 | $4,46 | 730,00K |
| 2026-09-21 | $4,53 | -0,22 % | $4,55 | $4,59 | $4,41 | 796,20K |
| 2026-09-18 | $4,54 | -7,16 % | $4,91 | $4,94 | $4,52 | 1,85M |
| 2026-09-17 | $4,89 | -1,01 % | $5,03 | $5,05 | $4,84 | 697,30K |
| 2026-09-16 | $4,94 | +1,44 % | $4,86 | $5,04 | $4,80 | 1,03M |
| 2026-09-15 | $4,87 | -7,41 % | $5,15 | $5,35 | $4,83 | 739,70K |
| 2026-09-14 | $5,26 | +4,37 % | $5,09 | $5,29 | $5,02 | 756,20K |
| 2026-09-11 | $5,04 | -0,20 % | $5,09 | $5,12 | $4,95 | 707,10K |
| 2026-09-10 | $5,05 | -0,20 % | $5,00 | $5,17 | $4,93 | 1,22M |
| 2026-09-09 | $5,06 | -2,13 % | $5,11 | $5,14 | $4,91 | 1,20M |
| 2026-09-08 | $5,17 | -9,93 % | $5,70 | $5,72 | $5,06 | 1,47M |
| 2026-09-04 | $5,74 | -0,52 % | $5,72 | $5,81 | $5,59 | 886,70K |
| 2026-09-03 | $5,77 | +0,35 % | $5,79 | $6,10 | $5,75 | 581,30K |
| 2026-09-02 | $5,75 | 0,00 % | $5,70 | $5,85 | $5,62 | 747,00K |
| 2026-09-01 | $5,75 | +3,79 % | $5,64 | $5,80 | $5,45 | 1,22M |
| 2026-08-31 | $5,54 | -7,20 % | $5,83 | $5,85 | $5,54 | 1,72M |
| 2026-08-28 | $5,97 | +8,74 % | $5,49 | $6,00 | $5,49 | 1,19M |
| 2026-08-27 | $5,49 | -0,90 % | $5,54 | $5,54 | $5,40 | 820,30K |
| 2026-08-26 | $5,54 | 0,00 % | $5,53 | $5,55 | $5,26 | 740,40K |
| 2026-08-25 | $5,54 | +3,36 % | $5,39 | $5,56 | $5,26 | 850,00K |
| 2026-08-24 | $5,36 | +0,75 % | $5,32 | $5,49 | $5,27 | 638,20K |
| 2026-08-21 | $5,32 | -0,56 % | $5,37 | $5,39 | $5,22 | 1,15M |
| 2026-08-20 | $5,35 | -3,08 % | $5,41 | $5,45 | $5,27 | 625,90K |
| 2026-08-19 | $5,52 | +2,79 % | $5,41 | $5,62 | $5,38 | 690,90K |
| 2026-08-18 | $5,37 | -0,74 % | $5,43 | $5,50 | $5,31 | 706,50K |
| 2026-08-17 | $5,41 | -4,92 % | $5,58 | $5,68 | $5,24 | 1,01M |
| 2026-08-14 | $5,69 | -2,90 % | $5,79 | $5,83 | $5,61 | 734,30K |
| 2026-08-13 | $5,86 | +3,90 % | $5,64 | $5,87 | $5,49 | 1,03M |
| 2026-08-12 | $5,64 | +4,25 % | $5,51 | $5,81 | $5,45 | 1,03M |
| 2026-08-11 | $5,41 | -8,15 % | $5,90 | $5,90 | $5,32 | 1,21M |
| 2026-08-10 | $5,89 | -1,17 % | $5,91 | $5,94 | $5,64 | 1,28M |
| 2026-08-07 | $5,96 | +0,85 % | $5,90 | $6,25 | $5,72 | 1,24M |
| 2026-08-06 | $5,91 | -5,29 % | $6,12 | $6,24 | $5,77 | 1,16M |
| 2026-08-05 | $6,24 | +3,65 % | $6,24 | $6,65 | $5,81 | 1,58M |
| 2026-08-04 | $6,02 | -0,66 % | $5,96 | $6,24 | $5,75 | 1,26M |
| 2026-08-03 | $6,06 | +12,22 % | $5,47 | $6,14 | $5,46 | 1,56M |
| 2026-07-31 | $5,40 | +0,37 % | $5,36 | $5,62 | $5,17 | 1,72M |
| 2026-07-30 | $5,38 | -5,61 % | $5,76 | $5,76 | $5,25 | 1,24M |
| 2026-07-29 | $5,70 | -4,68 % | $6,00 | $6,20 | $5,63 | 1,19M |
| 2026-07-28 | $5,98 | +1,53 % | $5,99 | $6,25 | $5,79 | 1,06M |
| 2026-07-27 | $5,89 | +5,56 % | $5,65 | $6,04 | $5,64 | 1,61M |
| 2026-07-24 | $5,58 | -3,13 % | $5,75 | $5,93 | $5,56 | 1,32M |
| 2026-07-23 | $5,76 | -21,95 % | $6,96 | $7,10 | $5,25 | 4,99M |
| 2026-07-22 | $7,38 | +1,51 % | $7,27 | $7,62 | $7,18 | 869,10K |
| 2026-07-21 | $7,27 | -5,34 % | $7,59 | $7,68 | $7,22 | 965,90K |
| 2026-07-20 | $7,68 | +3,64 % | $7,42 | $7,82 | $7,27 | 1,16M |
| 2026-07-17 | $7,41 | -2,63 % | $7,50 | $7,60 | $7,26 | 813,40K |
| 2026-07-16 | $7,61 | -3,43 % | $7,96 | $8,12 | $7,55 | 781,70K |
| 2026-07-15 | $7,88 | +3,55 % | $7,70 | $8,28 | $7,69 | 1,17M |
| 2026-07-14 | $7,61 | -7,76 % | $7,84 | $7,89 | $7,17 | 1,98M |
| 2026-07-13 | $8,25 | -2,83 % | $8,57 | $8,86 | $8,04 | 1,40M |
| 2026-07-10 | $8,49 | -2,75 % | $8,69 | $8,93 | $8,38 | 1,29M |
| 2026-07-09 | $8,73 | -1,91 % | $8,75 | $8,92 | $8,31 | 1,31M |
| 2026-07-08 | $8,90 | +2,06 % | $8,65 | $9,09 | $8,65 | 985,00K |
| 2026-07-07 | $8,72 | -5,11 % | $9,22 | $9,32 | $8,68 | 1,20M |
| 2026-07-06 | $9,19 | -6,32 % | $9,74 | $9,83 | $9,10 | 1,36M |
| 2026-07-02 | $9,81 | -0,91 % | $9,85 | $10,51 | $9,74 | 1,51M |
| 2026-07-01 | $9,90 | -29,03 % | $9,67 | $10,23 | $9,43 | 4,10M |
| 2026-06-30 | $13,95 | -1,27 % | $14,03 | $14,17 | $13,76 | 625,40K |
| 2026-06-29 | $14,13 | -0,49 % | $14,25 | $14,42 | $13,95 | 338,10K |
| 2026-06-26 | $14,20 | +2,16 % | $14,01 | $14,45 | $13,87 | 842,30K |
| 2026-06-25 | $13,90 | -2,04 % | $14,14 | $14,45 | $13,49 | 305,80K |
| 2026-06-24 | $14,19 | -1,66 % | $14,30 | $14,69 | $14,06 | 250,50K |
| 2026-06-23 | $14,43 | -8,15 % | $15,54 | $16,01 | $14,19 | 434,90K |
| 2026-06-22 | $15,71 | +18,84 % | $15,70 | $16,47 | $15,00 | 1,48M |
| 2026-06-18 | $13,22 | +2,32 % | $12,88 | $13,41 | $12,69 | 559,50K |
| 2026-06-17 | $12,92 | -4,65 % | $13,49 | $13,72 | $12,83 | 385,20K |
| 2026-06-16 | $13,55 | -0,51 % | $13,80 | $13,90 | $13,29 | 386,70K |
| 2026-06-15 | $13,62 | -4,69 % | $14,25 | $14,35 | $13,61 | 304,00K |
| 2026-06-12 | $14,29 | -1,24 % | $14,63 | $14,90 | $14,27 | 286,30K |
| 2026-06-11 | $14,47 | +5,62 % | $13,70 | $14,53 | $13,44 | 423,60K |
| 2026-06-10 | $13,70 | +5,30 % | $12,79 | $13,86 | $12,79 | 466,80K |
| 2026-06-09 | $13,01 | -1,59 % | $13,22 | $13,35 | $12,94 | 255,40K |
| 2026-06-08 | $13,22 | +2,01 % | $12,86 | $13,25 | $12,78 | 296,70K |
| 2026-06-05 | $12,96 | -1,74 % | $13,45 | $13,48 | $12,85 | 393,10K |
| 2026-06-04 | $13,19 | -2,58 % | $13,45 | $13,70 | $13,04 | 479,30K |
| 2026-06-03 | $13,54 | -1,17 % | $13,70 | $14,11 | $13,17 | 758,90K |
| 2026-06-02 | $13,70 | 0,00 % | $13,68 | $14,21 | $13,45 | 1,01M |
| 2026-06-01 | $13,70 | -7,99 % | $14,90 | $15,02 | $13,40 | 4,92M |
| 2026-05-29 | $14,89 | -4,18 % | $15,67 | $15,69 | $14,72 | 826,90K |
| 2026-05-28 | $15,54 | -2,26 % | $15,85 | $15,95 | $15,24 | 651,50K |
| 2026-05-27 | $15,90 | -1,49 % | $16,00 | $16,63 | $15,83 | 176,50K |