Shutterstock Inc

SSTK
🏛️ 德国 →
17.70
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 48.72 48.72 48.72 48.72 0.0M
2022-12-29 48.65 48.67 48.65 48.67 0.0M
2022-12-28 48.20 48.20 48.20 48.20 0.0M
2022-12-23 48.69 48.80 48.61 48.61 0.0M
2022-12-21 48.55 48.55 48.55 48.55 0.0M
2022-12-16 46.07 46.07 46.07 46.07 0.0M
2022-12-12 47.12 47.12 47.12 47.12 0.0M
2022-12-08 46.56 46.56 46.56 46.56 0.0M
2022-12-07 47.93 47.93 47.93 47.93 0.0M
2022-12-06 51.76 51.76 51.76 51.76 0.0M
2022-12-01 51.98 52.38 51.62 51.62 0.0M
2022-11-23 50.88 50.88 49.91 49.91 0.0M
2022-11-22 49.61 49.61 49.61 49.61 0.0M
2022-11-18 51.18 51.18 51.18 51.18 0.0M
2022-11-15 52.82 53.32 52.82 53.14 0.0M
2022-11-11 52.18 52.18 52.18 52.18 0.0M
2022-11-10 51.02 51.02 50.90 50.90 0.0M
2022-11-09 47.37 47.37 47.37 47.37 0.0M
2022-11-08 46.89 46.89 46.89 46.89 0.0M
2022-11-07 46.63 46.63 46.63 46.63 0.0M
2022-11-04 46.57 46.57 46.57 46.57 0.0M
2022-11-02 49.66 49.66 48.80 49.05 0.0M
2022-11-01 50.82 50.82 50.82 50.82 0.0M
2022-10-31 51.30 51.30 50.98 50.98 0.0M
2022-10-28 50.10 51.82 50.10 51.82 0.0M
2022-10-25 47.43 52.18 47.43 51.28 0.0M
2022-10-24 46.29 46.75 46.29 46.75 0.0M
2022-10-21 48.75 48.75 48.75 48.75 0.0M
2022-10-18 54.16 54.16 54.16 54.16 0.0M
2022-10-04 52.08 52.08 52.08 52.08 0.0M
2022-09-29 51.54 51.54 51.54 51.54 0.0M
2022-09-27 52.00 52.00 52.00 52.00 0.0M
2022-09-16 53.42 53.42 53.42 53.42 0.0M
2022-09-14 54.30 54.30 54.30 54.30 0.0M
2022-08-31 56.20 56.20 54.98 55.34 0.0M
2022-08-29 57.24 57.24 57.24 57.24 0.0M
2022-08-26 58.12 58.12 58.12 58.12 0.0M
2022-08-22 58.84 58.84 58.84 58.84 0.0M
2022-08-19 59.28 59.28 59.28 59.28 0.0M
2022-08-18 59.88 59.88 59.88 59.88 0.0M
2022-08-17 64.02 64.02 60.86 60.86 0.0M
2022-08-16 63.30 63.30 63.30 63.30 0.0M
2022-08-15 61.24 61.24 61.24 61.24 0.0M
2022-08-11 59.30 59.68 59.30 59.68 0.0M
2022-08-10 59.24 59.24 59.24 59.24 0.0M
2022-08-04 58.50 58.82 58.50 58.82 0.0M
2022-08-02 57.20 57.20 57.20 57.20 0.0M
2022-07-28 55.76 55.76 55.76 55.76 0.0M
2022-07-26 56.98 56.98 53.22 54.02 0.0M
2022-07-21 61.18 61.18 61.18 61.18 0.0M
2022-07-20 60.00 61.20 60.00 61.20 0.0M
2022-07-19 57.40 58.30 57.06 58.30 0.0M
2022-07-12 58.30 58.30 58.30 58.30 0.0M
2022-07-11 60.40 60.40 60.40 60.40 0.0M
2022-07-07 60.02 60.02 60.02 60.02 0.0M
2022-07-06 58.02 58.66 58.00 58.66 0.0M
2022-07-05 55.52 57.30 55.52 57.30 0.0M
2022-06-30 53.24 53.24 53.24 53.24 0.0M
2022-06-29 54.88 54.88 54.88 54.88 0.0M
2022-06-24 53.10 53.10 53.10 53.10 0.0M
2022-06-23 48.95 48.95 48.95 48.95 0.0M
2022-06-16 49.69 49.69 49.39 49.39 0.0M
2022-06-15 51.92 53.34 51.92 53.34 0.0M
2022-06-14 51.58 51.58 51.58 51.58 0.0M
2022-06-13 51.60 51.60 50.44 50.44 0.0M
2022-06-07 56.66 56.66 56.66 56.66 0.0M
2022-06-02 55.66 56.52 55.66 56.52 0.0M
2022-06-01 57.08 57.08 57.08 57.08 0.0M
2022-05-31 55.50 55.50 55.46 55.46 0.0M
2022-05-27 55.08 55.80 55.08 55.78 0.0M
2022-05-26 54.56 54.56 54.54 54.54 0.0M
2022-05-24 53.40 53.54 51.84 52.20 0.0M
2022-05-23 56.78 56.78 53.92 53.98 0.0M
2022-05-20 57.34 57.82 54.66 54.96 0.0M
2022-05-19 56.12 57.00 56.12 56.38 0.0M
2022-05-18 57.50 57.50 57.50 57.50 0.0M
2022-05-12 59.16 59.16 59.16 59.16 0.0M
2022-05-11 61.84 61.84 59.80 59.80 0.0M
2022-05-10 59.58 59.86 59.58 59.86 0.0M
2022-05-03 66.30 66.30 64.84 64.84 0.0M
2022-05-02 71.36 71.36 71.36 71.36 0.0M
2022-04-29 73.14 73.14 73.14 73.14 0.0M
2022-04-28 73.42 73.42 73.42 73.42 0.0M
2022-04-26 64.50 64.50 62.52 64.50 0.0M
2022-04-22 72.08 72.08 72.08 72.08 0.0M
2022-04-20 74.58 74.74 74.58 74.74 0.0M
2022-04-19 75.96 76.58 75.96 76.58 0.0M
2022-04-14 74.60 74.60 74.60 74.60 0.0M
2022-04-11 76.22 76.22 75.72 75.72 0.0M
2022-04-08 78.52 78.52 78.52 78.52 0.0M
2022-04-06 78.46 78.46 78.46 78.46 0.0M
2022-04-04 84.34 84.34 84.34 84.34 0.0M
2022-04-01 85.00 85.02 85.00 85.02 0.0M
2022-03-29 88.00 88.00 88.00 88.00 0.0M
2022-03-28 87.50 87.50 87.50 87.50 0.0M
2022-03-24 87.00 87.00 86.50 86.50 0.0M
2022-03-22 87.00 87.50 87.00 87.50 0.0M
2022-03-18 84.50 85.50 84.50 85.50 0.0M
2022-03-16 80.00 82.00 80.00 82.00 0.0M
2022-03-14 79.50 80.00 79.50 80.00 0.0M
2022-03-11 83.50 84.00 83.50 84.00 0.0M
2022-03-10 83.00 83.00 83.00 83.00 0.0M
2022-03-09 81.00 81.00 81.00 81.00 0.0M
2022-03-08 78.00 78.00 78.00 78.00 0.0M
2022-03-07 80.50 80.50 80.50 80.50 0.0M
2022-03-04 81.00 81.50 81.00 81.50 0.0M
2022-03-02 81.00 81.00 81.00 81.00 0.0M
2022-03-01 81.50 81.50 80.00 80.00 0.0M
2022-02-24 74.00 80.50 73.50 80.50 0.0M
2022-02-23 77.50 77.50 77.50 77.50 0.0M
2022-02-22 78.00 79.50 78.00 79.50 0.0M
2022-02-21 79.50 79.50 79.50 79.50 0.0M
2022-02-18 81.50 82.50 80.00 80.00 0.0M
2022-02-17 80.50 82.00 80.50 82.00 0.0M
2022-02-16 78.50 78.50 78.50 78.50 0.0M
2022-02-14 77.00 79.50 77.00 79.50 0.0M
2022-02-11 76.50 76.50 76.50 76.50 0.0M
2022-02-10 82.00 82.00 73.00 75.50 0.0M
2022-02-09 83.50 83.50 82.50 82.50 0.0M
2022-02-07 79.00 80.50 79.00 80.50 0.0M
2022-02-04 79.00 79.00 77.50 79.00 0.0M
2022-02-02 85.00 85.00 83.00 83.00 0.0M
2022-02-01 87.00 87.00 85.50 85.50 0.0M
2022-01-31 81.50 85.50 81.50 85.50 0.0M
2022-01-28 77.00 78.50 77.00 78.50 0.0M
2022-01-27 82.50 82.50 80.50 80.50 0.0M
2022-01-26 84.00 84.50 81.00 81.00 0.0M
2022-01-25 83.50 83.50 83.50 83.50 0.0M
2022-01-24 79.50 79.50 78.00 78.50 0.0M
2022-01-20 82.00 82.00 82.00 82.00 0.0M
2022-01-19 83.50 83.50 82.50 82.50 0.0M
2022-01-18 82.00 82.00 82.00 82.00 0.0M
2022-01-17 81.50 81.50 81.50 81.50 0.0M
2022-01-14 81.50 81.50 81.50 81.50 0.0M
2022-01-11 87.50 87.50 87.50 87.50 0.0M
2022-01-10 86.50 86.50 83.00 83.00 0.0M
2022-01-05 91.50 91.50 90.50 90.50 0.0M
2022-01-04 95.50 95.50 92.00 92.00 0.0M