49,445€
2,25%
Echtzeit-Aktienkurs Etsy
Bid:
Ask:
Aktienkurse zur Etsy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 48,06 | 49,76 | 47,92 | 49,62 | 2,77% | 15,00 |
| 20.11.2024 | 47,93 | 49,21 | 47,21 | 48,28 | 1,43% | - |
| 19.11.2024 | 47,83 | 48,01 | 46,02 | 47,60 | -0,26% | - |
| 18.11.2024 | 47,45 | 48,26 | 46,84 | 47,73 | 1,17% | - |
| 15.11.2024 | 47,73 | 48,69 | 46,67 | 47,18 | -2,71% | - |
| 14.11.2024 | 50,53 | 51,85 | 48,15 | 48,49 | -4,10% | - |
| 13.11.2024 | 50,69 | 52,46 | 50,10 | 50,57 | -0,55% | 300,00 |
| 12.11.2024 | 51,11 | 52,42 | 50,32 | 50,85 | 0,33% | 20,00 |
| 11.11.2024 | 49,86 | 51,92 | 49,83 | 50,68 | 1,90% | - |
| 08.11.2024 | 49,59 | 50,40 | 49,08 | 49,74 | 0,63% | 277,00 |
| 07.11.2024 | 49,55 | 50,80 | 48,79 | 49,42 | -0,01% | - |
| 06.11.2024 | 49,86 | 51,27 | 47,13 | 49,43 | 2,39% | - |
| 05.11.2024 | 48,13 | 48,59 | 46,63 | 48,28 | 0,41% | 15,00 |
| 04.11.2024 | 48,57 | 48,73 | 46,92 | 48,08 | -1,31% | - |
| 01.11.2024 | 47,29 | 49,14 | 46,38 | 48,72 | 3,24% | - |
| 31.10.2024 | 47,15 | 50,90 | 46,23 | 47,19 | -5,51% | - |
| 30.10.2024 | 44,09 | 50,31 | 43,64 | 49,94 | 13,33% | - |
| 29.10.2024 | 45,24 | 45,34 | 43,86 | 44,07 | -2,77% | 40,00 |
| 28.10.2024 | 45,31 | 46,25 | 45,06 | 45,32 | 0,59% | 81,00 |
| 25.10.2024 | 45,01 | 45,67 | 44,97 | 45,06 | 0,36% | 155,00 |
| 24.10.2024 | 46,45 | 46,66 | 44,89 | 44,89 | -2,43% | - |
| 23.10.2024 | 45,58 | 46,75 | 45,57 | 46,01 | 0,72% | 79,00 |
| 22.10.2024 | 47,70 | 47,80 | 45,63 | 45,68 | -4,57% | 12,00 |
| 21.10.2024 | 47,44 | 49,00 | 47,12 | 47,87 | 0,84% | 1.000,00 |
| 18.10.2024 | 47,08 | 55,79 | 39,93 | 47,47 | 1,28% | - |
| 17.10.2024 | 48,39 | 49,66 | 46,41 | 46,87 | -3,11% | - |
| 16.10.2024 | 47,20 | 48,93 | 47,05 | 48,38 | 2,57% | 4.410,00 |
| 15.10.2024 | 45,54 | 47,59 | 43,16 | 47,16 | 3,71% | 700,00 |
| 14.10.2024 | 45,44 | 46,63 | 44,05 | 45,47 | 0,09% | 320,00 |
| 11.10.2024 | 45,41 | 46,11 | 45,22 | 45,43 | 0,08% | - |
| 10.10.2024 | 46,34 | 46,65 | 45,36 | 45,39 | -2,17% | - |
| 09.10.2024 | 46,17 | 47,16 | 45,98 | 46,40 | 0,22% | 750,00 |
| 08.10.2024 | 46,60 | 46,96 | 45,87 | 46,30 | -0,77% | 840,00 |
| 07.10.2024 | 48,07 | 48,29 | 46,55 | 46,66 | -3,00% | 40,00 |
| 04.10.2024 | 46,43 | 48,35 | 46,34 | 48,10 | 3,80% | - |
| 03.10.2024 | 46,86 | 46,92 | 45,86 | 46,34 | -1,24% | 6,00 |
| 02.10.2024 | 47,17 | 47,65 | 46,79 | 46,92 | -0,68% | - |
| 01.10.2024 | 49,82 | 50,28 | 47,23 | 47,24 | -5,30% | - |
| 30.09.2024 | 51,05 | 51,23 | 49,55 | 49,88 | -2,56% | 138,00 |
| 27.09.2024 | 49,85 | 51,86 | 49,64 | 51,20 | 2,68% | 60,00 |
| 26.09.2024 | 49,55 | 49,90 | 48,88 | 49,86 | 1,52% | - |
| 25.09.2024 | 48,96 | 49,77 | 48,31 | 49,11 | -0,20% | - |
| 24.09.2024 | 49,40 | 50,33 | 49,13 | 49,21 | -0,21% | - |
| 23.09.2024 | 48,49 | 49,38 | 47,74 | 49,31 | 2,14% | - |
| 20.09.2024 | 48,33 | 48,56 | 47,19 | 48,28 | -0,36% | 62,00 |
| 19.09.2024 | 49,26 | 49,83 | 48,18 | 48,46 | -0,29% | - |
| 18.09.2024 | 48,68 | 49,43 | 47,95 | 48,60 | -0,16% | - |
| 17.09.2024 | 48,46 | 49,23 | 48,23 | 48,68 | 0,56% | - |
| 16.09.2024 | 50,09 | 50,36 | 47,52 | 48,41 | -3,59% | - |
| 13.09.2024 | 46,66 | 51,10 | 46,62 | 50,21 | 7,45% | 200,00 |
| 12.09.2024 | 47,19 | 48,08 | 45,95 | 46,73 | -0,85% | 60,00 |
| 11.09.2024 | 47,19 | 47,73 | 45,97 | 47,13 | -1,21% | - |
| 10.09.2024 | 47,40 | 47,89 | 46,87 | 47,71 | 0,60% | 6,00 |
| 09.09.2024 | 47,90 | 49,60 | 47,20 | 47,42 | -1,08% | 311,00 |
| 06.09.2024 | 49,75 | 50,57 | 47,92 | 47,94 | -4,18% | 150,00 |
| 05.09.2024 | 50,09 | 50,55 | 48,46 | 50,03 | -0,26% | - |
| 04.09.2024 | 49,23 | 51,14 | 49,00 | 50,16 | 1,12% | 20,00 |
| 03.09.2024 | 49,68 | 51,01 | 49,43 | 49,60 | -0,52% | 61,00 |
| 02.09.2024 | 49,78 | 49,92 | 49,56 | 49,86 | 0,03% | - |
| 30.08.2024 | 50,30 | 50,68 | 49,04 | 49,85 | -0,36% | - |
| 29.08.2024 | 49,35 | 51,69 | 49,31 | 50,03 | 0,68% | 200,00 |
| 28.08.2024 | 49,64 | 50,26 | 49,35 | 49,69 | 0,30% | 58,00 |
| 27.08.2024 | 49,46 | 49,72 | 48,46 | 49,54 | 0,24% | - |
| 26.08.2024 | 49,54 | 50,35 | 49,01 | 49,42 | -0,17% | - |
| 23.08.2024 | 48,59 | 49,74 | 48,37 | 49,51 | 2,19% | - |
| 22.08.2024 | 49,01 | 49,77 | 48,15 | 48,45 | -1,10% | - |
| 21.08.2024 | 48,83 | 49,82 | 48,60 | 48,98 | 0,44% | - |
| 20.08.2024 | 49,63 | 49,89 | 48,33 | 48,77 | -1,47% | - |
| 19.08.2024 | 48,76 | 49,73 | 48,49 | 49,50 | 1,24% | 33,00 |
| 16.08.2024 | 49,30 | 50,05 | 48,58 | 48,90 | -0,12% | 10,00 |
| 15.08.2024 | 47,15 | 49,92 | 46,76 | 48,96 | 4,72% | - |
| 14.08.2024 | 49,22 | 49,90 | 46,72 | 46,75 | -4,93% | 300,00 |
| 13.08.2024 | 48,80 | 49,64 | 48,08 | 49,17 | 0,61% | 6,00 |
| 12.08.2024 | 50,35 | 50,56 | 48,51 | 48,88 | -2,90% | - |
| 09.08.2024 | 49,67 | 60,24 | 49,36 | 50,34 | 1,33% | 200,00 |
| 08.08.2024 | 48,74 | 50,19 | 48,25 | 49,68 | 1,65% | - |
| 07.08.2024 | 49,77 | 51,94 | 48,79 | 48,87 | -1,06% | - |
| 06.08.2024 | 51,53 | 52,58 | 49,16 | 49,39 | -2,43% | - |
| 05.08.2024 | 51,40 | 52,26 | 48,20 | 50,62 | -6,87% | 84,00 |
| 02.08.2024 | 54,86 | 55,21 | 53,27 | 54,36 | -2,49% | - |
| 01.08.2024 | 59,50 | 60,10 | 54,20 | 55,75 | -7,43% | - |
| 31.07.2024 | 60,47 | 61,12 | 59,39 | 60,22 | 0,90% | 180,00 |
| 30.07.2024 | 59,01 | 59,88 | 58,30 | 59,68 | 1,14% | - |
| 29.07.2024 | 57,76 | 59,57 | 57,52 | 59,01 | 2,91% | 25,00 |
| 26.07.2024 | 55,90 | 57,52 | 55,89 | 57,34 | 2,92% | - |
| 25.07.2024 | 55,69 | 57,35 | 54,74 | 55,71 | 0,18% | - |
| 24.07.2024 | 55,62 | 59,27 | 55,09 | 55,61 | -0,67% | - |
| 23.07.2024 | 57,10 | 57,41 | 55,73 | 55,99 | -2,29% | 156,00 |
| 22.07.2024 | 57,76 | 58,52 | 55,34 | 57,30 | -0,68% | - |
| 19.07.2024 | 58,66 | 58,70 | 56,27 | 57,69 | -1,21% | 34,00 |
| 18.07.2024 | 59,65 | 61,25 | 58,37 | 58,40 | -1,66% | - |
| 17.07.2024 | 59,53 | 60,30 | 58,31 | 59,38 | -1,11% | - |
| 16.07.2024 | 56,62 | 60,54 | 56,22 | 60,05 | 6,28% | 7,00 |
| 15.07.2024 | 55,54 | 59,50 | 55,07 | 56,50 | 1,84% | 22,00 |
| 12.07.2024 | 53,61 | 55,91 | 53,57 | 55,48 | 3,36% | 90,00 |
| 11.07.2024 | 52,82 | 54,65 | 52,63 | 53,67 | 1,41% | - |
| 10.07.2024 | 52,75 | 53,30 | 52,39 | 52,93 | 0,44% | - |
| 09.07.2024 | 51,39 | 52,91 | 50,92 | 52,70 | 3,01% | - |
| 08.07.2024 | 53,74 | 54,45 | 50,91 | 51,16 | -5,08% | 29,00 |
| 05.07.2024 | 53,56 | 54,16 | 53,24 | 53,90 | 0,79% | 76,00 |