43,355€
-0,01%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 52,39 | 55,38 | 49,59 | 51,87 | -0,82% | - |
| 13.01.2025 | 51,19 | 52,62 | 50,87 | 52,30 | 1,94% | - |
| 10.01.2025 | 51,65 | 52,04 | 50,60 | 51,30 | -0,78% | - |
| 09.01.2025 | 51,74 | 51,79 | 51,58 | 51,71 | -0,14% | - |
| 08.01.2025 | 52,18 | 52,54 | 50,49 | 51,78 | -0,81% | - |
| 07.01.2025 | 54,29 | 54,70 | 51,31 | 52,21 | -4,19% | - |
| 06.01.2025 | 52,34 | 55,15 | 52,19 | 54,49 | 4,23% | - |
| 03.01.2025 | 51,86 | 52,43 | 50,77 | 52,28 | 1,00% | - |
| 02.01.2025 | 51,02 | 52,99 | 50,77 | 51,76 | 3,88% | - |
| 30.12.2024 | 50,25 | 70,36 | 48,50 | 49,83 | -1,42% | 60,00 |
| 27.12.2024 | 51,67 | 51,83 | 50,22 | 50,55 | -5,14% | - |
| 23.12.2024 | 54,86 | 55,41 | 52,95 | 53,29 | -2,19% | 24,00 |
| 20.12.2024 | 54,89 | 55,16 | 53,25 | 54,48 | -1,17% | 3.162,00 |
| 19.12.2024 | 54,75 | 55,85 | 53,70 | 55,13 | 0,91% | 36,00 |
| 18.12.2024 | 58,08 | 58,60 | 54,20 | 54,63 | -5,98% | 550,00 |
| 17.12.2024 | 58,62 | 59,55 | 57,69 | 58,11 | -0,93% | 55,00 |
| 16.12.2024 | 56,14 | 60,06 | 55,32 | 58,65 | 4,42% | 376,00 |
| 13.12.2024 | 56,22 | 56,47 | 55,30 | 56,17 | 0,33% | 62,00 |
| 12.12.2024 | 56,12 | 56,72 | 55,39 | 55,98 | -0,42% | 70,00 |
| 11.12.2024 | 56,31 | 57,22 | 55,85 | 56,22 | 0,68% | 400,00 |
| 10.12.2024 | 55,56 | 56,45 | 54,71 | 55,84 | 0,27% | 10,00 |
| 09.12.2024 | 54,32 | 57,04 | 53,75 | 55,69 | 2,66% | - |
| 06.12.2024 | 54,13 | 55,52 | 53,53 | 54,24 | 0,36% | 202,00 |
| 05.12.2024 | 56,07 | 57,30 | 53,96 | 54,05 | -3,79% | 22,00 |
| 04.12.2024 | 54,55 | 56,98 | 53,92 | 56,18 | 3,18% | 50,00 |
| 03.12.2024 | 52,84 | 54,90 | 52,31 | 54,45 | 3,12% | 100,00 |
| 02.12.2024 | 52,09 | 52,83 | 51,34 | 52,80 | 1,70% | 380,00 |
| 29.11.2024 | 51,58 | 52,61 | 51,39 | 51,92 | 0,52% | 2,00 |
| 28.11.2024 | 51,61 | 51,77 | 51,54 | 51,65 | 0,44% | - |
| 27.11.2024 | 52,25 | 53,04 | 51,34 | 51,42 | -1,56% | 295,00 |
| 26.11.2024 | 52,76 | 52,88 | 51,61 | 52,24 | -1,55% | - |
| 25.11.2024 | 50,19 | 54,06 | 50,18 | 53,06 | 5,67% | 600,00 |
| 22.11.2024 | 49,62 | 50,88 | 49,53 | 50,22 | 1,21% | 10,00 |
| 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 |