61,610€
-0,26%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 62,20 | 64,67 | 61,48 | 61,68 | -0,15% | 1,00 |
| 14.10.2025 | 60,74 | 62,89 | 58,56 | 61,77 | 1,16% | - |
| 13.10.2025 | 59,93 | 61,82 | 58,25 | 61,06 | 3,12% | 33,00 |
| 10.10.2025 | 62,96 | 63,65 | 59,20 | 59,21 | -2,00% | 30,00 |
| 09.10.2025 | 60,22 | 63,23 | 60,13 | 60,42 | 1,02% | 95,00 |
| 08.10.2025 | 61,56 | 62,06 | 59,58 | 59,81 | -1,90% | 1.000,00 |
| 07.10.2025 | 59,75 | 61,39 | 59,26 | 60,97 | -2,67% | 336,00 |
| 06.10.2025 | 62,11 | 63,35 | 59,39 | 62,64 | 1,03% | 26,00 |
| 03.10.2025 | 62,06 | 65,18 | 61,60 | 62,00 | 0,44% | 435,00 |
| 02.10.2025 | 60,21 | 62,73 | 59,88 | 61,73 | 2,66% | 1.263,00 |
| 01.10.2025 | 56,08 | 61,17 | 55,30 | 60,13 | 7,43% | 348,00 |
| 30.09.2025 | 63,24 | 63,49 | 55,16 | 55,97 | -11,91% | 287,00 |
| 29.09.2025 | 54,94 | 64,59 | 54,17 | 63,54 | 16,26% | - |
| 26.09.2025 | 54,42 | 54,96 | 53,68 | 54,65 | 0,28% | 16,00 |
| 25.09.2025 | 54,91 | 55,07 | 52,76 | 54,50 | 0,98% | - |
| 24.09.2025 | 53,17 | 54,92 | 53,14 | 53,97 | 2,22% | - |
| 23.09.2025 | 52,27 | 53,26 | 51,59 | 52,80 | 0,82% | - |
| 22.09.2025 | 55,30 | 55,33 | 51,78 | 52,37 | -4,86% | - |
| 19.09.2025 | 55,14 | 55,23 | 54,16 | 55,05 | 0,57% | - |
| 18.09.2025 | 51,70 | 55,19 | 51,56 | 54,74 | 6,89% | - |
| 17.09.2025 | 50,12 | 52,33 | 50,04 | 51,21 | 7,81% | - |
| 16.09.2025 | 49,16 | 50,28 | 47,27 | 47,50 | -3,42% | 50,00 |
| 15.09.2025 | 50,30 | 50,40 | 48,13 | 49,18 | -1,84% | - |
| 12.09.2025 | 50,75 | 50,95 | 49,30 | 50,10 | -1,90% | 90,00 |
| 11.09.2025 | 49,49 | 52,36 | 49,07 | 51,07 | 3,05% | 65,00 |
| 10.09.2025 | 47,92 | 49,90 | 46,99 | 49,56 | 0,90% | - |
| 09.09.2025 | 49,43 | 49,88 | 15,66 | 49,12 | -0,52% | - |
| 08.09.2025 | 46,20 | 49,63 | 45,83 | 49,38 | 7,37% | 70,00 |
| 05.09.2025 | 44,92 | 46,16 | 44,55 | 45,99 | 3,51% | 50,00 |
| 04.09.2025 | 44,63 | 45,01 | 43,15 | 44,43 | -0,09% | 1,00 |
| 03.09.2025 | 44,38 | 45,00 | 43,60 | 44,47 | 0,09% | 423,00 |
| 02.09.2025 | 45,30 | 45,40 | 43,92 | 44,43 | -1,97% | 70,00 |
| 01.09.2025 | 45,26 | 45,40 | 45,13 | 45,32 | -0,02% | - |
| 29.08.2025 | 46,09 | 46,42 | 45,16 | 45,33 | -1,67% | - |
| 28.08.2025 | 46,83 | 47,19 | 45,27 | 46,10 | -1,71% | 4,00 |
| 27.08.2025 | 48,57 | 48,76 | 46,71 | 46,90 | -2,49% | 16,00 |
| 26.08.2025 | 49,57 | 49,64 | 46,87 | 48,10 | -2,67% | 20,00 |
| 25.08.2025 | 53,03 | 53,57 | 49,42 | 49,42 | -7,57% | 20,00 |
| 22.08.2025 | 54,25 | 54,54 | 53,10 | 53,47 | -1,16% | 34,00 |
| 21.08.2025 | 55,77 | 55,91 | 52,89 | 54,09 | -2,97% | - |
| 20.08.2025 | 54,29 | 56,04 | 53,94 | 55,75 | 2,28% | - |
| 19.08.2025 | 55,58 | 56,21 | 54,51 | 54,51 | -2,14% | - |
| 18.08.2025 | 56,97 | 57,07 | 54,85 | 55,70 | -1,82% | 75,00 |
| 15.08.2025 | 58,53 | 58,78 | 56,44 | 56,73 | -3,17% | - |
| 14.08.2025 | 59,79 | 59,99 | 57,69 | 58,59 | -2,33% | - |
| 13.08.2025 | 56,94 | 60,31 | 56,28 | 59,98 | 5,03% | - |
| 12.08.2025 | 53,14 | 57,13 | 52,94 | 57,11 | 7,15% | - |
| 11.08.2025 | 52,23 | 53,31 | 51,83 | 53,30 | 1,85% | 19,00 |
| 08.08.2025 | 51,88 | 52,36 | 51,03 | 52,33 | 0,92% | - |
| 07.08.2025 | 48,26 | 51,89 | 48,23 | 51,86 | 7,44% | - |
| 06.08.2025 | 48,47 | 48,99 | 47,56 | 48,26 | -0,22% | - |
| 05.08.2025 | 50,30 | 50,45 | 48,30 | 48,37 | -2,35% | - |
| 04.08.2025 | 51,00 | 51,39 | 49,32 | 49,53 | -2,47% | - |
| 01.08.2025 | 50,67 | 51,97 | 49,36 | 50,79 | -0,58% | - |
| 31.07.2025 | 54,71 | 55,35 | 48,94 | 51,09 | -5,85% | 195,00 |
| 30.07.2025 | 52,02 | 58,88 | 50,99 | 54,26 | 3,99% | 40,00 |
| 29.07.2025 | 54,23 | 55,02 | 51,95 | 52,18 | -3,60% | - |
| 28.07.2025 | 53,50 | 54,80 | 53,49 | 54,13 | 1,85% | - |
| 25.07.2025 | 54,56 | 54,94 | 52,71 | 53,15 | -2,27% | - |
| 24.07.2025 | 53,23 | 56,26 | 53,09 | 54,38 | 1,84% | - |
| 23.07.2025 | 54,34 | 54,51 | 52,75 | 53,40 | -1,46% | - |
| 22.07.2025 | 51,47 | 54,53 | 51,30 | 54,19 | 4,83% | 30,00 |
| 21.07.2025 | 52,40 | 53,10 | 50,50 | 51,70 | 0,69% | 62,00 |
| 18.07.2025 | 50,01 | 51,34 | 49,71 | 51,34 | 2,66% | - |
| 17.07.2025 | 48,24 | 50,89 | 48,24 | 50,01 | 3,78% | - |
| 16.07.2025 | 47,83 | 48,87 | 47,05 | 48,19 | 0,36% | 40,00 |
| 15.07.2025 | 49,64 | 49,88 | 47,30 | 48,01 | -2,89% | 5,00 |
| 14.07.2025 | 49,51 | 50,24 | 49,16 | 49,44 | -0,15% | 655,00 |
| 11.07.2025 | 49,76 | 49,81 | 48,56 | 49,52 | -0,41% | 471,00 |
| 10.07.2025 | 46,02 | 49,79 | 45,96 | 49,72 | 7,64% | - |
| 09.07.2025 | 45,58 | 46,35 | 44,70 | 46,19 | 1,30% | - |
| 08.07.2025 | 45,83 | 46,26 | 44,32 | 45,60 | -0,45% | - |
| 07.07.2025 | 45,91 | 46,86 | 45,19 | 45,80 | 0,07% | - |
| 04.07.2025 | 45,97 | 45,97 | 45,72 | 45,77 | -0,93% | - |
| 03.07.2025 | 45,01 | 46,66 | 44,93 | 46,20 | 2,85% | 104,00 |
| 02.07.2025 | 43,69 | 45,81 | 43,46 | 44,92 | 3,13% | - |
| 01.07.2025 | 42,47 | 44,82 | 42,20 | 43,56 | 2,28% | - |
| 30.06.2025 | 43,41 | 43,70 | 42,20 | 42,59 | -1,62% | - |
| 27.06.2025 | 43,66 | 43,90 | 42,81 | 43,29 | 0,06% | - |
| 26.06.2025 | 45,68 | 45,82 | 42,00 | 43,26 | -4,98% | - |
| 25.06.2025 | 46,09 | 46,38 | 44,90 | 45,53 | -0,91% | 8,00 |
| 24.06.2025 | 47,25 | 47,38 | 45,66 | 45,95 | -1,33% | - |
| 23.06.2025 | 48,72 | 49,19 | 46,57 | 46,57 | -4,55% | - |
| 20.06.2025 | 47,62 | 49,06 | 47,60 | 48,79 | 3,20% | - |
| 19.06.2025 | 48,06 | 48,12 | 47,27 | 47,27 | -1,92% | - |
| 18.06.2025 | 47,48 | 48,73 | 47,12 | 48,20 | 1,47% | - |
| 17.06.2025 | 46,53 | 48,96 | 46,37 | 47,50 | 1,82% | - |
| 16.06.2025 | 48,58 | 48,83 | 46,58 | 46,65 | -3,81% | 74,00 |
| 13.06.2025 | 50,56 | 51,24 | 47,19 | 48,50 | -5,31% | - |
| 12.06.2025 | 52,08 | 52,22 | 49,95 | 51,22 | -2,35% | - |
| 11.06.2025 | 53,93 | 54,08 | 50,78 | 52,45 | -3,09% | - |
| 10.06.2025 | 55,90 | 56,16 | 53,70 | 54,13 | -3,22% | 15,00 |
| 09.06.2025 | 55,76 | 56,94 | 55,17 | 55,93 | -0,15% | 3,00 |
| 06.06.2025 | 55,02 | 56,75 | 54,98 | 56,01 | 2,15% | - |
| 05.06.2025 | 53,82 | 55,45 | 53,50 | 54,83 | 1,68% | - |
| 04.06.2025 | 52,98 | 54,36 | 52,72 | 53,93 | 1,81% | - |
| 03.06.2025 | 51,34 | 53,03 | 50,81 | 52,97 | 3,23% | - |
| 02.06.2025 | 48,33 | 52,52 | 47,97 | 51,31 | 5,26% | 231,00 |
| 30.05.2025 | 46,70 | 48,90 | 46,37 | 48,75 | 4,57% | 4,00 |
| 29.05.2025 | 46,43 | 47,97 | 45,30 | 46,62 | 2,38% | - |