55,130€
0,55%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 55,02 | 55,22 | 54,99 | 55,14 | 0,56% | - |
| 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% | - |
| 28.05.2025 | 44,42 | 45,75 | 44,23 | 45,53 | 2,21% | 51,00 |
| 27.05.2025 | 42,24 | 44,62 | 42,16 | 44,55 | 5,14% | - |
| 26.05.2025 | 42,09 | 42,42 | 42,07 | 42,37 | 1,16% | - |
| 23.05.2025 | 42,10 | 42,35 | 41,26 | 41,89 | -1,46% | - |
| 22.05.2025 | 41,12 | 42,94 | 40,83 | 42,51 | 3,52% | - |
| 21.05.2025 | 41,43 | 41,81 | 40,78 | 41,06 | -1,77% | - |
| 20.05.2025 | 41,61 | 42,88 | 41,51 | 41,80 | -0,11% | - |
| 19.05.2025 | 41,01 | 41,87 | 40,61 | 41,85 | -0,75% | 2,00 |
| 16.05.2025 | 42,19 | 42,78 | 41,28 | 42,16 | 0,35% | - |
| 15.05.2025 | 41,86 | 42,24 | 41,44 | 42,01 | -0,05% | - |
| 14.05.2025 | 41,90 | 42,35 | 40,97 | 42,04 | 0,58% | - |
| 13.05.2025 | 42,76 | 43,28 | 41,50 | 41,79 | -2,55% | - |
| 12.05.2025 | 42,80 | 44,95 | 42,78 | 42,89 | 2,83% | - |
| 09.05.2025 | 42,71 | 42,83 | 41,38 | 41,70 | -2,21% | - |
| 08.05.2025 | 41,05 | 42,97 | 40,80 | 42,65 | 4,95% | - |
| 07.05.2025 | 39,91 | 40,97 | 39,71 | 40,64 | 2,50% | - |
| 06.05.2025 | 39,56 | 39,89 | 38,87 | 39,64 | -0,47% | - |
| 05.05.2025 | 38,83 | 40,50 | 38,60 | 39,83 | 1,63% | - |
| 02.05.2025 | 37,57 | 39,81 | 37,41 | 39,19 | 2,09% | - |
| 30.04.2025 | 40,29 | 44,99 | 36,54 | 38,39 | -5,29% | - |
| 29.04.2025 | 40,31 | 40,94 | 39,91 | 40,53 | 0,89% | - |
| 28.04.2025 | 40,08 | 41,07 | 39,83 | 40,18 | -0,43% | 41,00 |
| 25.04.2025 | 40,40 | 40,60 | 39,73 | 40,35 | 0,85% | 100,00 |
| 24.04.2025 | 40,23 | 40,44 | 38,97 | 40,01 | -1,09% | 120,00 |
| 23.04.2025 | 41,18 | 41,56 | 40,27 | 40,45 | 0,56% | 500,00 |
| 22.04.2025 | 38,54 | 40,75 | 38,52 | 40,23 | 3,58% | - |
| 17.04.2025 | 37,79 | 39,01 | 37,35 | 38,84 | 3,88% | - |
| 16.04.2025 | 37,35 | 38,47 | 36,74 | 37,39 | -3,05% | - |
| 15.04.2025 | 38,36 | 39,36 | 38,12 | 38,56 | 0,35% | - |
| 14.04.2025 | 38,86 | 39,66 | 37,42 | 38,43 | -0,03% | - |
| 11.04.2025 | 39,08 | 39,34 | 36,87 | 38,44 | -1,09% | - |
| 10.04.2025 | 40,10 | 40,20 | 37,72 | 38,86 | -3,51% | 15,00 |
| 09.04.2025 | 36,22 | 41,02 | 35,84 | 40,27 | 8,10% | 40,00 |
| 08.04.2025 | 40,25 | 41,07 | 37,08 | 37,26 | -6,85% | 315,00 |
| 07.04.2025 | 38,43 | 42,71 | 37,22 | 39,99 | -1,44% | 150,00 |
| 04.04.2025 | 43,96 | 44,35 | 39,70 | 40,58 | -7,58% | - |
| 03.04.2025 | 44,03 | 45,28 | 42,29 | 43,91 | -5,53% | 100,00 |
| 02.04.2025 | 44,93 | 46,94 | 44,30 | 46,47 | 3,30% | - |
| 01.04.2025 | 43,44 | 45,22 | 43,42 | 44,99 | 3,14% | 30,00 |
| 31.03.2025 | 42,82 | 44,20 | 42,01 | 43,62 | 0,97% | - |
| 28.03.2025 | 43,28 | 44,92 | 42,30 | 43,20 | -0,64% | 65,00 |
| 27.03.2025 | 43,34 | 44,53 | 43,06 | 43,48 | 0,17% | - |
| 26.03.2025 | 44,34 | 44,52 | 42,68 | 43,40 | -2,13% | - |
| 25.03.2025 | 42,49 | 44,40 | 42,37 | 44,35 | 4,45% | 20,00 |
| 24.03.2025 | 42,03 | 42,87 | 41,44 | 42,46 | 1,75% | - |
| 21.03.2025 | 41,48 | 44,44 | 40,66 | 41,73 | 0,74% | - |
| 20.03.2025 | 41,25 | 42,27 | 40,96 | 41,42 | 0,98% | - |
| 19.03.2025 | 41,27 | 41,60 | 39,98 | 41,02 | 0,51% | - |
| 18.03.2025 | 42,05 | 42,33 | 40,67 | 40,81 | -3,81% | - |
| 17.03.2025 | 41,72 | 43,29 | 41,61 | 42,42 | 1,18% | 50,00 |
| 14.03.2025 | 41,39 | 42,12 | 40,87 | 41,93 | 1,97% | - |
| 13.03.2025 | 41,37 | 41,64 | 40,33 | 41,12 | -0,33% | - |
| 12.03.2025 | 43,07 | 44,18 | 40,55 | 41,26 | -4,05% | 130,00 |
| 11.03.2025 | 44,80 | 45,73 | 42,69 | 43,00 | -3,41% | - |
| 10.03.2025 | 42,96 | 45,72 | 42,20 | 44,51 | 3,16% | 174,00 |
| 07.03.2025 | 43,48 | 43,73 | 42,26 | 43,15 | -0,91% | 24,00 |
| 06.03.2025 | 46,22 | 50,85 | 43,08 | 43,55 | -6,04% | 1,00 |
| 05.03.2025 | 46,90 | 46,93 | 45,64 | 46,34 | -0,51% | 1.907,00 |
| 04.03.2025 | 46,99 | 47,42 | 45,22 | 46,58 | -0,34% | 10,00 |
| 03.03.2025 | 49,40 | 49,75 | 46,64 | 46,74 | -5,30% | 181,00 |
| 28.02.2025 | 49,24 | 49,73 | 48,73 | 49,36 | 0,32% | 40,00 |
| 27.02.2025 | 49,49 | 50,09 | 47,22 | 49,20 | -0,26% | - |
| 26.02.2025 | 50,95 | 51,35 | 49,28 | 49,33 | -2,41% | - |
| 25.02.2025 | 50,41 | 51,14 | 49,08 | 50,55 | -0,69% | - |
| 24.02.2025 | 48,96 | 51,16 | 48,20 | 50,90 | 3,85% | 50,00 |
| 21.02.2025 | 49,01 | 50,02 | 47,60 | 49,01 | 0,08% | - |
| 20.02.2025 | 49,13 | 51,05 | 48,28 | 48,97 | -1,09% | 692,00 |
| 19.02.2025 | 55,76 | 59,10 | 48,77 | 49,51 | -9,77% | 180,00 |
| 18.02.2025 | 55,10 | 55,67 | 53,71 | 54,87 | 0,33% | - |
| 17.02.2025 | 54,76 | 54,80 | 54,62 | 54,69 | 0,29% | 66,00 |
| 14.02.2025 | 52,86 | 55,42 | 52,49 | 54,53 | 3,08% | 12,00 |
| 13.02.2025 | 50,82 | 57,15 | 50,53 | 52,90 | 4,09% | - |
| 12.02.2025 | 51,44 | 52,41 | 49,88 | 50,82 | -1,16% | - |
| 11.02.2025 | 52,54 | 52,69 | 51,37 | 51,42 | -2,20% | - |
| 10.02.2025 | 53,15 | 60,44 | 51,96 | 52,57 | -0,14% | - |
| 07.02.2025 | 53,45 | 53,79 | 52,56 | 52,65 | -1,38% | 42,00 |
| 06.02.2025 | 53,29 | 54,42 | 53,15 | 53,38 | 0,51% | 50,00 |
| 05.02.2025 | 51,95 | 54,11 | 51,53 | 53,11 | 2,25% | 190,00 |
| 04.02.2025 | 53,25 | 53,71 | 51,88 | 51,94 | -2,41% | - |
| 03.02.2025 | 52,33 | 56,14 | 52,02 | 53,23 | 0,63% | - |
| 31.01.2025 | 54,31 | 54,42 | 52,69 | 52,89 | -1,83% | 10,00 |
| 30.01.2025 | 53,00 | 54,07 | 52,90 | 53,88 | 1,89% | 12,00 |
| 29.01.2025 | 53,64 | 53,92 | 51,97 | 52,88 | -1,11% | 100,00 |
| 28.01.2025 | 51,27 | 54,38 | 51,00 | 53,47 | 4,90% | - |
| 27.01.2025 | 48,72 | 52,94 | 48,47 | 50,97 | 2,42% | - |
| 24.01.2025 | 50,68 | 51,02 | 49,35 | 49,77 | -2,31% | 30,00 |
| 23.01.2025 | 50,15 | 52,43 | 49,89 | 50,95 | 1,51% | - |
| 22.01.2025 | 50,33 | 50,68 | 49,29 | 50,19 | 0,44% | - |
| 21.01.2025 | 51,24 | 52,23 | 49,12 | 49,96 | -2,40% | 30,00 |
| 20.01.2025 | 51,51 | 51,86 | 51,13 | 51,19 | -0,99% | 260,00 |
| 17.01.2025 | 51,35 | 52,07 | 49,38 | 51,70 | 1,02% | 353,00 |
| 16.01.2025 | 51,90 | 52,15 | 50,22 | 51,18 | -1,06% | - |
| 15.01.2025 | 52,22 | 53,13 | 51,64 | 51,73 | -0,26% | 100,00 |