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
2023-12-29 43.78 43.78 43.72 43.72 0.0M
2023-12-28 43.80 44.08 43.34 44.08 0.0M
2023-12-27 44.40 44.40 43.64 43.82 0.0M
2023-12-22 45.00 45.00 44.40 44.40 0.0M
2023-12-21 43.60 44.76 43.60 44.76 0.0M
2023-12-20 43.90 44.46 43.90 44.14 0.0M
2023-12-19 43.70 44.32 43.04 44.10 0.0M
2023-12-18 42.18 42.78 41.86 42.38 0.0M
2023-12-15 42.72 42.72 41.78 42.22 0.0M
2023-12-14 43.14 45.50 41.54 41.56 0.0M
2023-12-13 41.00 41.00 40.96 40.96 0.0M
2023-12-12 41.86 41.86 41.10 41.64 0.0M
2023-12-11 41.54 41.54 41.32 41.32 0.0M
2023-12-08 42.00 42.00 42.00 42.00 0.0M
2023-12-07 42.32 42.32 41.72 41.76 0.0M
2023-12-06 41.20 41.90 41.20 41.68 0.0M
2023-12-05 43.06 43.10 41.78 41.78 0.0M
2023-12-04 42.20 43.84 42.20 43.54 0.0M
2023-12-01 40.06 40.68 40.06 40.10 0.0M
2023-11-29 40.68 40.68 40.68 40.68 0.0M
2023-11-28 41.14 41.14 41.14 41.14 0.0M
2023-11-27 41.32 41.32 40.72 40.72 0.0M
2023-11-24 41.64 41.64 41.36 41.62 0.0M
2023-11-23 41.84 41.98 41.34 41.98 0.0M
2023-11-22 40.96 42.36 40.96 42.36 0.0M
2023-11-21 41.96 41.96 41.50 41.50 0.0M
2023-11-20 41.58 41.66 41.00 41.66 0.0M
2023-11-17 40.76 40.76 40.76 40.76 0.0M
2023-11-16 40.78 40.78 40.44 40.44 0.0M
2023-11-15 41.14 42.58 41.14 42.30 0.0M
2023-11-14 38.04 40.72 38.04 40.72 0.0M
2023-11-13 37.76 38.44 37.76 37.84 0.0M
2023-11-10 37.22 37.22 37.22 37.22 0.0M
2023-11-09 38.18 38.30 38.18 38.30 0.0M
2023-11-08 39.28 39.28 38.82 38.82 0.0M
2023-11-07 39.14 39.70 39.08 39.60 0.0M
2023-11-06 39.16 39.44 38.70 39.44 0.0M
2023-11-03 37.68 37.68 37.68 37.68 0.0M
2023-11-02 35.44 37.22 35.20 37.22 0.0M
2023-11-01 38.68 38.68 35.54 35.54 0.0M
2023-10-31 32.48 39.02 32.48 38.56 0.0M
2023-10-30 32.40 32.52 32.38 32.52 0.0M
2023-10-27 32.28 32.28 32.28 32.28 0.0M
2023-10-26 32.84 32.84 32.84 32.84 0.0M
2023-10-25 33.30 33.30 33.10 33.10 0.0M
2023-10-24 32.98 34.08 32.98 33.50 0.0M
2023-10-23 33.70 33.70 32.96 33.38 0.0M
2023-10-20 34.42 34.42 33.70 33.70 0.0M
2023-10-19 36.12 36.12 32.68 34.58 0.0M
2023-10-18 37.50 37.50 36.40 36.40 0.0M
2023-10-17 36.80 37.16 36.76 37.16 0.0M
2023-10-16 35.42 36.44 34.92 36.44 0.0M
2023-10-13 35.76 35.86 35.44 35.44 0.0M
2023-10-12 36.48 37.14 35.74 35.74 0.0M
2023-10-11 37.36 37.36 36.48 36.48 0.0M
2023-10-10 35.76 36.88 35.60 36.86 0.0M
2023-10-09 35.40 36.12 35.00 36.00 0.0M
2023-10-06 35.32 35.32 34.46 35.22 0.0M
2023-10-05 35.48 35.48 35.00 35.00 0.0M
2023-10-04 35.68 36.10 35.68 35.82 0.0M
2023-10-03 36.48 36.48 36.08 36.10 0.0M
2023-10-02 36.40 36.62 35.92 36.62 0.0M
2023-09-29 35.50 36.00 35.50 36.00 0.0M
2023-09-28 34.64 35.08 34.64 34.82 0.0M
2023-09-27 34.96 35.18 34.50 35.18 0.0M
2023-09-26 35.50 36.00 34.90 35.14 0.0M
2023-09-25 35.88 35.88 35.88 35.88 0.0M
2023-09-22 36.18 36.18 35.02 35.72 0.0M
2023-09-21 36.22 36.26 35.74 36.26 0.0M
2023-09-20 36.64 36.64 36.38 36.38 0.0M
2023-09-19 37.60 37.60 36.48 36.48 0.0M
2023-09-18 38.58 38.58 37.54 37.54 0.0M
2023-09-15 38.66 38.66 37.62 37.62 0.0M
2023-09-14 38.00 38.44 38.00 38.44 0.0M
2023-09-13 36.06 37.02 36.06 36.64 0.0M
2023-09-12 37.10 37.14 36.60 36.64 0.0M
2023-09-11 36.82 37.72 36.82 36.96 0.0M
2023-09-08 37.34 37.34 36.24 36.34 0.0M
2023-09-07 39.16 39.16 37.60 37.60 0.0M
2023-09-06 38.68 39.00 38.66 38.86 0.0M
2023-09-05 39.34 39.34 38.82 38.82 0.0M
2023-09-01 39.16 39.16 38.96 38.96 0.0M
2023-08-31 39.32 39.32 39.32 39.32 0.0M
2023-08-30 38.26 38.56 38.24 38.56 0.0M
2023-08-29 39.16 39.16 38.72 38.72 0.0M
2023-08-28 38.88 38.88 38.34 38.60 0.0M
2023-08-25 38.44 38.62 38.40 38.62 0.0M
2023-08-24 40.44 40.44 38.54 38.54 0.0M
2023-08-23 39.60 40.00 39.06 39.56 0.0M
2023-08-22 38.60 39.00 38.60 39.00 0.0M
2023-08-21 37.80 38.28 37.80 38.22 0.0M
2023-08-18 38.02 38.20 37.66 37.98 0.0M
2023-08-17 38.40 38.50 38.26 38.44 0.0M
2023-08-16 39.38 39.44 38.88 39.14 0.0M
2023-08-15 39.68 39.88 38.96 38.96 0.0M
2023-08-14 40.08 40.30 39.82 39.82 0.0M
2023-08-11 39.86 39.90 39.30 39.90 0.0M
2023-08-10 39.78 40.30 39.78 40.30 0.0M
2023-08-09 39.70 39.82 38.88 39.82 0.0M
2023-08-08 39.90 39.90 39.02 39.82 0.0M
2023-08-07 39.50 40.12 39.22 39.86 0.0M
2023-08-04 39.16 39.80 39.10 39.70 0.0M
2023-08-03 40.16 40.16 38.22 39.52 0.0M
2023-08-02 42.32 42.78 39.14 39.14 0.0M
2023-08-01 47.10 48.74 42.54 42.54 0.0M
2023-07-31 45.60 46.88 45.58 46.88 0.0M
2023-07-28 45.16 45.88 45.16 45.88 0.0M
2023-07-27 46.18 47.40 45.34 45.66 0.0M
2023-07-26 47.36 47.40 46.52 46.78 0.0M
2023-07-25 47.70 48.00 47.20 47.20 0.0M
2023-07-24 47.80 48.56 47.64 47.74 0.0M
2023-07-21 47.64 49.00 47.64 47.76 0.0M
2023-07-20 49.32 50.10 47.86 48.00 0.0M
2023-07-19 50.70 51.35 50.05 50.05 0.0M
2023-07-18 50.95 51.75 50.95 51.30 0.0M
2023-07-17 49.40 50.60 49.40 50.60 0.0M
2023-07-14 50.85 51.00 49.52 49.70 0.0M
2023-07-13 50.30 51.25 49.94 50.85 0.0M
2023-07-12 49.30 50.65 48.78 49.92 0.0M
2023-07-11 44.12 49.96 44.10 48.18 0.0M
2023-07-07 45.24 45.30 44.32 44.32 0.0M
2023-07-06 45.40 46.10 45.40 46.08 0.0M
2023-07-05 45.60 45.60 45.50 45.50 0.0M
2023-07-04 45.20 45.72 45.18 45.72 0.0M
2023-07-03 45.02 45.72 45.00 45.72 0.0M
2023-06-30 44.98 44.98 44.46 44.96 0.0M
2023-06-29 43.26 44.24 43.26 44.24 0.0M
2023-06-28 43.70 43.92 43.70 43.92 0.0M
2023-06-27 42.52 42.52 42.32 42.32 0.0M
2023-06-26 42.98 43.10 42.76 43.10 0.0M
2023-06-23 44.00 44.92 44.00 44.34 0.0M
2023-06-22 43.52 44.24 43.46 44.08 0.0M
2023-06-21 43.84 44.06 43.84 44.06 0.0M
2023-06-20 44.50 44.50 44.22 44.22 0.0M
2023-06-19 45.22 45.22 44.74 44.74 0.0M
2023-06-16 45.54 45.56 44.70 44.98 0.0M
2023-06-15 45.22 45.22 44.36 44.82 0.0M
2023-06-14 45.60 45.60 44.60 45.08 0.0M
2023-06-13 45.88 46.00 44.88 45.28 0.0M
2023-06-12 45.44 46.38 45.26 46.38 0.0M
2023-06-09 45.84 46.48 45.84 46.10 0.0M
2023-06-08 47.58 47.58 46.00 46.00 0.0M
2023-06-07 47.12 49.56 46.38 48.24 0.0M
2023-06-06 45.96 46.80 45.96 46.80 0.0M
2023-06-05 47.28 47.34 45.32 45.72 0.0M
2023-06-02 46.72 47.48 46.48 47.48 0.0M
2023-06-01 46.90 47.02 45.90 45.90 0.0M
2023-05-31 44.22 46.38 43.28 46.38 0.0M
2023-05-30 47.10 47.22 43.84 43.84 0.0M
2023-05-29 46.78 47.02 46.78 47.02 0.0M
2023-05-26 45.86 46.32 44.86 46.32 0.0M
2023-05-25 47.22 48.26 45.62 45.72 0.0M
2023-05-24 49.86 49.86 47.86 48.00 0.0M
2023-05-23 50.30 51.15 49.80 49.80 0.0M
2023-05-22 47.80 49.84 47.66 49.84 0.0M
2023-05-19 49.58 49.82 48.20 48.26 0.0M
2023-05-18 47.58 48.28 47.58 48.28 0.0M
2023-05-17 47.00 47.24 47.00 47.24 0.0M
2023-05-16 48.82 48.82 47.00 47.56 0.0M
2023-05-15 48.40 49.04 47.32 48.80 0.0M
2023-05-12 48.06 48.86 47.92 47.92 0.0M
2023-05-11 50.50 50.50 48.18 48.18 0.0M
2023-05-10 48.18 49.90 48.14 49.90 0.0M
2023-05-09 48.08 49.22 47.98 48.32 0.0M
2023-05-08 46.38 49.02 46.12 48.44 0.0M
2023-05-05 46.74 47.42 44.62 46.76 0.0M
2023-05-04 49.26 50.10 46.40 46.40 0.0M
2023-05-03 55.65 55.65 49.36 49.36 0.0M
2023-05-02 61.55 61.70 55.80 55.80 0.0M
2023-04-28 61.35 61.35 59.90 59.95 0.0M
2023-04-27 59.35 61.45 59.35 61.10 0.0M
2023-04-26 62.75 63.45 58.90 58.90 0.0M
2023-04-25 61.30 63.60 61.15 61.15 0.0M
2023-04-24 60.25 61.65 59.65 60.40 0.0M
2023-04-21 62.55 62.55 60.55 60.55 0.0M
2023-04-20 63.55 64.40 62.60 63.20 0.0M
2023-04-19 67.60 68.00 64.00 64.00 0.0M
2023-04-18 66.55 68.05 66.55 67.25 0.0M
2023-04-17 67.85 67.85 66.30 67.15 0.0M
2023-04-14 67.80 68.40 66.85 66.85 0.0M
2023-04-13 64.60 67.45 64.60 67.45 0.0M
2023-04-12 65.90 65.90 64.70 65.25 0.0M
2023-04-11 65.15 66.40 64.75 65.50 0.0M
2023-04-06 66.60 66.60 65.20 65.20 0.0M
2023-04-05 68.10 68.10 64.55 65.20 0.0M
2023-04-04 67.30 67.80 65.95 67.25 0.0M
2023-04-03 67.90 67.95 65.65 66.55 0.0M
2023-03-31 66.92 67.06 66.52 66.64 0.0M
2023-03-30 66.84 66.84 65.10 65.12 0.0M
2023-03-29 67.12 67.22 65.86 66.20 0.0M
2023-03-28 69.00 69.48 65.50 65.86 0.0M
2023-03-27 66.08 71.00 66.08 69.10 0.0M
2023-03-24 67.22 67.22 65.66 65.66 0.0M
2023-03-23 65.18 66.70 64.46 66.70 0.0M
2023-03-22 64.96 65.62 63.70 64.44 0.0M
2023-03-21 64.92 64.92 64.00 64.00 0.0M
2023-03-20 63.20 63.20 63.20 63.20 0.0M
2023-03-17 64.90 64.90 64.90 64.90 0.0M
2023-03-16 65.70 65.84 65.70 65.84 0.0M
2023-03-15 66.56 66.56 66.56 66.56 0.0M
2023-03-14 64.34 66.36 64.32 66.36 0.0M
2023-03-13 65.50 65.60 63.96 64.50 0.0M
2023-03-10 67.12 67.58 64.38 65.60 0.0M
2023-03-09 69.82 70.42 68.32 68.32 0.0M
2023-03-08 71.00 72.56 71.00 72.56 0.0M
2023-03-07 71.54 72.06 71.46 72.04 0.0M
2023-03-06 71.38 73.40 70.26 71.36 0.0M
2023-03-03 70.62 70.62 70.60 70.60 0.0M
2023-03-02 70.60 70.60 69.50 70.35 0.0M
2023-03-01 70.04 71.30 69.74 69.74 0.0M
2023-02-28 69.00 72.02 69.00 72.02 0.0M
2023-02-27 70.14 71.28 70.14 71.28 0.0M
2023-02-24 71.50 71.50 69.48 69.48 0.0M
2023-02-23 71.48 71.50 71.48 71.50 0.0M
2023-02-22 70.10 70.74 70.10 70.74 0.0M
2023-02-21 70.02 70.74 70.02 70.34 0.0M
2023-02-20 71.20 71.20 70.04 70.04 0.0M
2023-02-17 72.48 74.02 71.22 71.22 0.0M
2023-02-16 73.44 74.70 73.16 73.96 0.0M
2023-02-15 72.46 74.76 72.46 74.62 0.0M
2023-02-14 72.24 72.28 71.64 71.86 0.0M
2023-02-13 74.62 75.62 71.52 71.58 0.0M
2023-02-10 69.96 74.54 69.96 74.28 0.0M
2023-02-09 68.22 73.74 66.92 70.94 0.0M
2023-02-08 71.80 71.90 67.46 67.46 0.0M
2023-02-07 73.12 73.56 71.00 71.00 0.0M
2023-02-06 70.98 72.94 70.88 72.06 0.0M
2023-02-03 72.88 73.36 69.88 71.16 0.0M
2023-02-02 70.28 74.50 68.96 72.74 0.0M
2023-02-01 68.28 70.26 68.20 70.26 0.0M
2023-01-31 67.28 72.06 67.18 69.14 0.0M
2023-01-30 64.86 66.68 63.60 66.68 0.0M
2023-01-27 59.72 64.30 59.54 64.30 0.0M
2023-01-26 59.04 60.26 58.92 59.30 0.0M
2023-01-23 55.10 56.76 55.10 56.12 0.0M
2023-01-20 57.38 57.62 57.38 57.62 0.0M
2023-01-19 56.02 56.02 56.00 56.00 0.0M
2023-01-18 56.16 57.24 56.02 57.00 0.0M
2023-01-17 57.76 57.76 56.50 56.54 0.0M
2023-01-16 57.00 57.90 56.80 57.00 0.0M
2023-01-13 56.64 56.78 56.64 56.78 0.0M
2023-01-12 55.68 55.68 55.02 55.02 0.0M
2023-01-09 52.94 53.48 52.94 53.48 0.0M