79,765€
0,06%
Echtzeit-Aktienkurs Etsy
Bid:
Ask:
Aktienkurse zur Etsy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 79,82 | 81,38 | 79,21 | 79,80 | 0,10% | 1.591,00 |
| 11.11.2026 | 78,19 | 79,98 | 77,08 | 79,72 | 2,82% | 190,00 |
| 10.11.2026 | 78,85 | 78,90 | 74,72 | 77,53 | -1,56% | 570,00 |
| 09.11.2026 | 80,75 | 81,87 | 78,06 | 78,76 | -2,38% | 252,00 |
| 06.11.2026 | 82,04 | 82,63 | 80,18 | 80,68 | -1,15% | 277,00 |
| 05.11.2026 | 85,10 | 86,75 | 81,05 | 81,62 | -4,75% | 643,00 |
| 04.11.2026 | 79,89 | 87,24 | 79,87 | 85,69 | 6,63% | 2.575,00 |
| 03.11.2026 | 82,35 | 83,11 | 80,31 | 80,36 | -2,74% | 1.050,00 |
| 02.11.2026 | 79,91 | 85,22 | 79,49 | 82,62 | 3,61% | 530,00 |
| 30.10.2026 | 81,26 | 83,10 | 78,80 | 79,74 | -2,15% | 72,00 |
| 29.10.2026 | 82,79 | 84,10 | 81,40 | 81,49 | -1,42% | 580,00 |
| 28.10.2026 | 78,77 | 85,86 | 78,71 | 82,67 | 4,95% | 925,00 |
| 27.10.2026 | 76,51 | 80,85 | 74,96 | 78,77 | 3,04% | 2.102,00 |
| 26.10.2026 | 77,79 | 78,60 | 75,20 | 76,44 | -1,54% | 991,00 |
| 23.10.2026 | 80,94 | 81,34 | 77,48 | 77,64 | -4,17% | 1.549,00 |
| 22.10.2026 | 76,68 | 81,19 | 76,66 | 81,01 | 4,52% | 473,00 |
| 21.10.2026 | 78,03 | 78,96 | 76,97 | 77,51 | -0,39% | 120,00 |
| 20.10.2026 | 75,86 | 78,78 | 75,67 | 77,82 | 2,31% | 291,00 |
| 19.10.2026 | 76,41 | 77,23 | 75,82 | 76,06 | 0,44% | 690,00 |
| 16.10.2026 | 79,57 | 80,32 | 75,47 | 75,72 | -4,77% | 1.088,00 |
| 15.10.2026 | 79,31 | 79,79 | 78,88 | 79,52 | 7,41% | - |
| 14.10.2026 | 70,80 | 74,35 | 70,53 | 74,03 | 4,57% | 354,00 |
| 13.10.2026 | 68,72 | 70,85 | 68,38 | 70,80 | 2,61% | 1.784,00 |
| 12.10.2026 | 68,60 | 70,30 | 68,56 | 69,00 | 0,69% | 242,00 |
| 09.10.2026 | 66,95 | 68,70 | 66,01 | 68,52 | 2,31% | 420,00 |
| 08.10.2026 | 63,82 | 67,33 | 63,60 | 66,98 | 4,86% | 820,00 |
| 07.10.2026 | 63,61 | 64,77 | 63,20 | 63,87 | 0,66% | 362,00 |
| 06.10.2026 | 63,10 | 64,87 | 62,66 | 63,45 | 0,40% | 95,00 |
| 05.10.2026 | 65,06 | 65,11 | 62,93 | 63,20 | -2,23% | 54,00 |
| 02.10.2026 | 64,89 | 65,49 | 64,00 | 64,64 | -0,18% | 2.017,00 |
| 01.10.2026 | 64,07 | 65,47 | 63,04 | 64,75 | 2,62% | 233,00 |
| 30.09.2026 | 61,17 | 64,54 | 60,90 | 63,10 | 3,21% | 184,00 |
| 29.09.2026 | 60,50 | 61,65 | 60,50 | 61,13 | 0,82% | 508,00 |
| 28.09.2026 | 59,93 | 61,08 | 58,26 | 60,64 | 0,90% | - |
| 25.09.2026 | 60,72 | 62,54 | 60,06 | 60,10 | -0,92% | - |
| 24.09.2026 | 64,48 | 64,75 | 59,43 | 60,65 | -6,35% | 670,00 |
| 23.09.2026 | 66,00 | 66,05 | 62,36 | 64,76 | -1,36% | 1.234,00 |
| 22.09.2026 | 64,08 | 66,08 | 63,43 | 65,65 | 2,47% | 1.393,00 |
| 21.09.2026 | 63,57 | 64,22 | 62,53 | 64,07 | 1,34% | 298,00 |
| 18.09.2026 | 63,29 | 64,64 | 62,60 | 63,22 | 0,36% | 151,00 |
| 17.09.2026 | 64,43 | 64,83 | 62,54 | 63,00 | -1,69% | 775,00 |
| 16.09.2026 | 63,97 | 64,40 | 62,77 | 64,08 | -0,09% | 2.100,00 |
| 15.09.2026 | 65,16 | 66,90 | 63,73 | 64,14 | -0,54% | 1.880,00 |
| 14.09.2026 | 62,10 | 64,98 | 62,06 | 64,48 | 2,79% | 688,00 |
| 11.09.2026 | 61,83 | 63,37 | 61,62 | 62,73 | 1,69% | 898,00 |
| 10.09.2026 | 61,35 | 62,21 | 60,27 | 61,69 | 0,78% | - |
| 09.09.2026 | 62,65 | 62,67 | 60,16 | 61,21 | -2,27% | 928,00 |
| 08.09.2026 | 65,88 | 66,10 | 61,45 | 62,63 | -4,93% | 262,00 |
| 07.09.2026 | 66,04 | 66,10 | 65,73 | 65,88 | 0,04% | 158,00 |
| 04.09.2026 | 70,66 | 71,06 | 65,75 | 65,86 | -6,67% | 186,00 |
| 03.09.2026 | 70,46 | 73,82 | 70,08 | 70,56 | 0,03% | - |
| 02.09.2026 | 70,43 | 71,45 | 68,58 | 70,54 | 0,06% | 2.963,00 |
| 01.09.2026 | 70,04 | 71,38 | 69,49 | 70,50 | 0,77% | 302,00 |
| 31.08.2026 | 71,90 | 72,26 | 69,92 | 69,96 | -3,02% | 630,00 |
| 28.08.2026 | 71,13 | 73,36 | 71,11 | 72,14 | 1,36% | 84,00 |
| 27.08.2026 | 70,32 | 71,71 | 69,24 | 71,17 | 1,43% | 2.326,00 |
| 26.08.2026 | 72,33 | 72,81 | 69,97 | 70,17 | -2,95% | 43,00 |
| 25.08.2026 | 74,79 | 75,12 | 72,28 | 72,30 | -3,12% | 925,00 |
| 24.08.2026 | 68,88 | 74,66 | 68,80 | 74,63 | 7,64% | 474,00 |
| 21.08.2026 | 69,46 | 70,35 | 68,77 | 69,33 | -0,29% | 777,00 |
| 20.08.2026 | 70,47 | 70,58 | 69,28 | 69,53 | 0,91% | 70,00 |
| 19.08.2026 | 68,98 | 70,57 | 68,72 | 68,90 | 27,77% | 209,00 |
| 05.05.2026 | 54,98 | 55,33 | 53,64 | 53,93 | -1,52% | 172,00 |
| 04.05.2026 | 54,11 | 56,78 | 53,61 | 54,76 | -0,23% | 397,00 |
| 30.04.2026 | 59,51 | 59,67 | 54,32 | 54,88 | -7,88% | 1.401,00 |
| 29.04.2026 | 53,15 | 60,59 | 52,50 | 59,58 | 10,38% | 1.482,00 |
| 28.04.2026 | 55,59 | 56,39 | 53,43 | 53,98 | -2,77% | 1.706,00 |
| 27.04.2026 | 53,31 | 55,76 | 52,98 | 55,52 | 3,68% | 263,00 |
| 24.04.2026 | 54,68 | 54,85 | 53,21 | 53,55 | -1,31% | 1.164,00 |
| 23.04.2026 | 56,30 | 56,76 | 53,81 | 54,26 | -3,99% | 1.348,00 |
| 22.04.2026 | 55,84 | 56,91 | 54,78 | 56,51 | 1,62% | 287,00 |
| 21.04.2026 | 54,28 | 55,79 | 54,02 | 55,61 | 2,10% | 139,00 |
| 20.04.2026 | 52,07 | 54,53 | 51,80 | 54,47 | 3,59% | 605,00 |
| 17.04.2026 | 50,62 | 52,92 | 50,59 | 52,58 | 3,92% | 599,00 |
| 16.04.2026 | 49,20 | 51,30 | 48,88 | 50,59 | 3,05% | 273,00 |
| 15.04.2026 | 47,36 | 49,46 | 47,26 | 49,09 | 3,40% | 641,00 |
| 14.04.2026 | 47,03 | 48,82 | 46,93 | 47,48 | 0,86% | 32,00 |
| 13.04.2026 | 44,71 | 47,08 | 44,67 | 47,08 | 4,65% | - |
| 10.04.2026 | 45,77 | 46,13 | 44,89 | 44,98 | -1,47% | 290,00 |
| 09.04.2026 | 46,13 | 46,41 | 44,72 | 45,65 | -1,29% | 1.732,00 |
| 08.04.2026 | 48,62 | 48,67 | 46,10 | 46,25 | -0,58% | 505,00 |
| 07.04.2026 | 46,31 | 47,56 | 46,20 | 46,52 | 3,87% | 2.147,00 |
| 02.04.2026 | 42,86 | 44,92 | 42,32 | 44,79 | 3,79% | 339,00 |
| 01.04.2026 | 43,46 | 43,67 | 41,85 | 43,15 | -0,17% | 953,00 |
| 31.03.2026 | 41,75 | 43,71 | 41,59 | 43,22 | 4,28% | 183,00 |
| 30.03.2026 | 41,32 | 42,65 | 41,17 | 41,45 | 0,98% | 18,00 |
| 27.03.2026 | 42,29 | 42,34 | 40,73 | 41,05 | -2,62% | 80,00 |
| 26.03.2026 | 41,66 | 42,78 | 41,18 | 42,15 | 1,05% | - |
| 25.03.2026 | 42,97 | 44,19 | 41,13 | 41,71 | -2,49% | 448,00 |
| 24.03.2026 | 45,37 | 45,49 | 41,03 | 42,78 | -5,42% | 343,00 |
| 23.03.2026 | 45,24 | 47,38 | 44,87 | 45,23 | -1,43% | 274,00 |
| 20.03.2026 | 47,11 | 47,37 | 45,30 | 45,88 | -3,20% | 886,00 |
| 19.03.2026 | 47,15 | 47,84 | 46,52 | 47,40 | 0,66% | - |
| 18.03.2026 | 47,96 | 48,11 | 47,05 | 47,08 | -1,12% | 210,00 |
| 17.03.2026 | 46,19 | 48,45 | 45,99 | 47,61 | 3,45% | 2.240,00 |
| 16.03.2026 | 45,92 | 46,65 | 45,66 | 46,02 | 1,21% | 16,00 |
| 13.03.2026 | 45,08 | 47,22 | 45,05 | 45,47 | 0,50% | 218,00 |
| 12.03.2026 | 45,29 | 46,96 | 44,87 | 45,25 | -0,49% | 223,00 |
| 11.03.2026 | 45,89 | 46,67 | 44,91 | 45,47 | -1,12% | 88,00 |
| 10.03.2026 | 47,89 | 48,27 | 45,71 | 45,99 | -4,05% | 126,00 |