53,170€
1,39%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 52,57 | 53,53 | 52,29 | 53,17 | 1,39% | 7.140,00 |
| 08.01.2026 | 52,63 | 53,47 | 51,89 | 52,44 | -0,96% | - |
| 07.01.2026 | 52,40 | 54,56 | 52,38 | 52,95 | 1,26% | 1.350,00 |
| 06.01.2026 | 50,05 | 52,78 | 49,81 | 52,29 | 4,64% | - |
| 05.01.2026 | 49,26 | 50,81 | 48,44 | 49,97 | 2,41% | 819,00 |
| 02.01.2026 | 47,23 | 49,36 | 47,13 | 48,80 | 2,27% | 500,00 |
| 30.12.2025 | 47,64 | 48,30 | 17,40 | 47,71 | -0,76% | - |
| 29.12.2025 | 47,31 | 48,24 | 45,59 | 48,07 | 2,94% | - |
| 23.12.2025 | 47,29 | 48,12 | 46,38 | 46,70 | -1,73% | - |
| 22.12.2025 | 46,50 | 48,35 | 11,26 | 47,52 | 1,95% | 365,00 |
| 19.12.2025 | 45,91 | 46,99 | 45,87 | 46,61 | 1,11% | - |
| 18.12.2025 | 45,19 | 47,81 | 11,45 | 46,10 | 0,74% | - |
| 17.12.2025 | 45,93 | 47,09 | 44,94 | 45,76 | 0,05% | 80,00 |
| 16.12.2025 | 44,86 | 46,58 | 44,77 | 45,74 | -0,30% | - |
| 15.12.2025 | 46,25 | 46,26 | 44,92 | 45,88 | 1,22% | 1,00 |
| 12.12.2025 | 45,52 | 54,11 | 23,97 | 45,32 | -0,77% | 35,00 |
| 11.12.2025 | 46,31 | 47,26 | 18,82 | 45,67 | -3,30% | - |
| 10.12.2025 | 47,77 | 51,19 | 17,28 | 47,23 | -1,48% | 50,00 |
| 09.12.2025 | 46,69 | 48,60 | 21,17 | 47,94 | 2,39% | - |
| 08.12.2025 | 45,79 | 47,67 | 35,32 | 46,82 | 3,04% | - |
| 05.12.2025 | 44,80 | 46,29 | 20,74 | 45,44 | 1,30% | - |
| 04.12.2025 | 46,19 | 46,34 | 23,21 | 44,86 | -3,77% | - |
| 03.12.2025 | 47,05 | 50,26 | 12,05 | 46,62 | -0,55% | - |
| 02.12.2025 | 47,16 | 48,21 | 46,21 | 46,88 | -0,27% | - |
| 01.12.2025 | 46,40 | 47,77 | 24,23 | 47,00 | 0,48% | - |
| 28.11.2025 | 46,84 | 49,53 | 20,34 | 46,78 | 0,14% | - |
| 27.11.2025 | 46,72 | 46,83 | 46,69 | 46,71 | -0,16% | - |
| 26.11.2025 | 46,84 | 47,68 | 45,81 | 46,78 | -0,54% | - |
| 25.11.2025 | 45,13 | 47,61 | 37,68 | 47,04 | 4,29% | - |
| 24.11.2025 | 46,37 | 46,95 | 44,75 | 45,10 | -1,83% | - |
| 21.11.2025 | 44,75 | 48,43 | 12,80 | 45,94 | 1,91% | - |
| 20.11.2025 | 46,96 | 48,20 | 35,21 | 45,08 | -1,76% | - |
| 19.11.2025 | 46,98 | 58,79 | 44,73 | 45,89 | -1,93% | - |
| 18.11.2025 | 46,68 | 47,87 | 16,29 | 46,80 | -1,87% | 890,00 |
| 17.11.2025 | 49,49 | 50,42 | 28,64 | 47,69 | -3,20% | 200,00 |
| 14.11.2025 | 50,29 | 52,92 | 48,72 | 49,26 | -10,08% | 100,00 |
| 13.11.2025 | 55,35 | 55,72 | 40,28 | 54,78 | -1,56% | 80,00 |
| 12.11.2025 | 55,30 | 56,60 | 54,79 | 55,65 | 1,72% | 2,00 |
| 11.11.2025 | 52,50 | 54,77 | 12,65 | 54,71 | 3,99% | - |
| 10.11.2025 | 52,03 | 56,77 | 11,25 | 52,61 | 3,06% | - |
| 07.11.2025 | 49,58 | 51,24 | 47,80 | 51,05 | -2,52% | - |
| 06.11.2025 | 52,28 | 52,79 | 49,10 | 52,37 | -0,32% | 24,00 |
| 05.11.2025 | 50,43 | 56,74 | 49,65 | 52,54 | 3,24% | 131,00 |
| 04.11.2025 | 52,32 | 53,80 | 50,31 | 50,89 | -4,02% | 1.000,00 |
| 03.11.2025 | 53,85 | 56,86 | 25,68 | 53,02 | -2,07% | 320,00 |
| 31.10.2025 | 53,64 | 59,71 | 13,23 | 54,14 | 1,11% | 70,00 |
| 30.10.2025 | 56,20 | 60,12 | 50,93 | 53,55 | -18,30% | - |
| 29.10.2025 | 65,74 | 71,92 | 53,13 | 65,54 | 2,25% | 700,00 |
| 28.10.2025 | 64,85 | 65,64 | 17,04 | 64,10 | -1,19% | 26,00 |
| 27.10.2025 | 64,31 | 65,34 | 64,04 | 64,87 | 0,92% | 40,00 |
| 24.10.2025 | 63,82 | 65,24 | 52,67 | 64,28 | 1,66% | 15,00 |
| 23.10.2025 | 63,27 | 63,65 | 60,77 | 63,23 | 2,35% | 8,00 |
| 22.10.2025 | 62,02 | 63,57 | 61,46 | 61,78 | -0,07% | 165,00 |
| 21.10.2025 | 61,35 | 62,44 | 60,83 | 61,83 | 1,57% | - |
| 20.10.2025 | 60,69 | 62,29 | 58,06 | 60,87 | 0,25% | 35,00 |
| 17.10.2025 | 60,51 | 61,21 | 59,05 | 60,72 | -0,66% | 130,00 |
| 16.10.2025 | 60,73 | 64,00 | 58,43 | 61,13 | 0,39% | - |
| 15.10.2025 | 62,20 | 64,67 | 60,68 | 60,89 | -1,42% | 2,00 |
| 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 |