54,145$
0,31%
Echtzeit-Aktienkurs Etsy
Bid:
Ask:
Aktienkurse zur Etsy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 53,90 | 55,31 | 53,76 | 54,16 | 0,33% | 3.316.141,00 |
| 25.11.2025 | 52,87 | 55,04 | 52,23 | 53,98 | 3,69% | 3.928.865,00 |
| 24.11.2025 | 52,72 | 53,26 | 51,54 | 52,06 | -1,94% | 4.422.946,00 |
| 21.11.2025 | 51,56 | 54,10 | 51,56 | 53,09 | 2,95% | 4.125.228,00 |
| 20.11.2025 | 53,43 | 54,50 | 51,51 | 51,57 | -2,90% | 4.132.374,00 |
| 19.11.2025 | 54,38 | 54,79 | 52,46 | 53,11 | -2,55% | 3.924.563,00 |
| 18.11.2025 | 54,00 | 55,46 | 53,75 | 54,50 | -0,22% | 2.503.847,00 |
| 17.11.2025 | 57,30 | 58,41 | 54,02 | 54,62 | -4,34% | 5.082.159,00 |
| 14.11.2025 | 57,26 | 58,10 | 56,65 | 57,10 | -2,36% | 3.345.766,00 |
| 13.11.2025 | 62,62 | 62,72 | 57,29 | 58,48 | -8,48% | 7.139.314,00 |
| 12.11.2025 | 64,25 | 65,66 | 63,77 | 63,90 | 0,25% | 3.713.550,00 |
| 11.11.2025 | 60,60 | 63,88 | 60,43 | 63,74 | 5,81% | 4.505.946,00 |
| 10.11.2025 | 59,30 | 61,34 | 59,09 | 60,24 | 1,95% | 4.266.399,00 |
| 07.11.2025 | 56,33 | 59,31 | 55,90 | 59,09 | 4,03% | 3.807.776,00 |
| 06.11.2025 | 60,24 | 60,30 | 56,66 | 56,80 | -5,77% | 4.067.235,00 |
| 05.11.2025 | 57,89 | 60,78 | 57,68 | 60,28 | 3,45% | 3.933.012,00 |
| 04.11.2025 | 59,88 | 60,11 | 57,75 | 58,27 | -4,60% | 3.950.302,00 |
| 03.11.2025 | 61,50 | 62,24 | 59,96 | 61,08 | -1,48% | 5.018.458,00 |
| 31.10.2025 | 62,55 | 63,60 | 61,03 | 62,00 | 0,11% | 4.790.646,00 |
| 30.10.2025 | 64,08 | 64,21 | 61,71 | 61,93 | -5,03% | 7.506.523,00 |
| 29.10.2025 | 70,26 | 72,73 | 65,20 | 65,21 | -12,80% | 13.191.698,00 |
| 28.10.2025 | 74,93 | 76,23 | 73,33 | 74,78 | -1,03% | 5.852.998,00 |
| 27.10.2025 | 74,75 | 76,10 | 74,40 | 75,56 | 2,25% | 3.155.689,00 |
| 24.10.2025 | 75,00 | 75,89 | 73,45 | 73,90 | 0,03% | 2.436.998,00 |
| 23.10.2025 | 72,96 | 73,95 | 70,56 | 73,88 | 0,86% | 2.643.094,00 |
| 22.10.2025 | 71,58 | 73,69 | 71,36 | 73,25 | 1,82% | 2.912.583,00 |
| 21.10.2025 | 72,03 | 72,56 | 70,53 | 71,94 | 0,84% | 2.153.856,00 |