70,900€
-0,20%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 70,89 | 71,65 | 70,45 | 70,90 | -0,34% | 39,00 |
| 23.07.2026 | 70,23 | 71,32 | 68,49 | 71,14 | 0,89% | - |
| 22.07.2026 | 71,46 | 72,47 | 70,10 | 70,51 | -1,56% | 47,00 |
| 21.07.2026 | 74,81 | 74,98 | 71,11 | 71,63 | -2,66% | 7.560,00 |
| 20.07.2026 | 73,59 | 75,68 | 72,06 | 73,59 | 0,10% | - |
| 17.07.2026 | 71,85 | 74,22 | 71,38 | 73,52 | 0,96% | - |
| 16.07.2026 | 75,31 | 75,57 | 70,76 | 72,82 | -2,67% | 4.000,00 |
| 15.07.2026 | 73,23 | 76,18 | 72,79 | 74,82 | 2,69% | 43,00 |
| 14.07.2026 | 71,00 | 72,98 | 70,01 | 72,86 | 3,00% | 8.121,00 |
| 13.07.2026 | 70,31 | 71,71 | 69,78 | 70,74 | -0,37% | 49,00 |
| 10.07.2026 | 67,73 | 71,09 | 67,53 | 71,00 | 4,38% | 141,00 |
| 09.07.2026 | 67,92 | 68,46 | 66,73 | 68,02 | 0,47% | - |
| 08.07.2026 | 67,86 | 67,91 | 65,83 | 67,70 | -0,46% | - |
| 07.07.2026 | 65,07 | 68,53 | 64,99 | 68,01 | 3,71% | - |
| 06.07.2026 | 66,63 | 67,44 | 64,71 | 65,58 | -1,83% | - |
| 03.07.2026 | 67,87 | 68,02 | 66,78 | 66,80 | -0,54% | - |
| 02.07.2026 | 63,90 | 67,18 | 63,34 | 67,16 | 4,92% | - |
| 01.07.2026 | 65,84 | 67,22 | 63,98 | 64,01 | -2,87% | - |
| 30.06.2026 | 70,23 | 70,23 | 65,25 | 65,90 | -5,47% | 1.203,00 |
| 29.06.2026 | 68,87 | 70,39 | 68,13 | 69,71 | 1,69% | 47,00 |
| 26.06.2026 | 67,39 | 69,21 | 66,91 | 68,55 | 0,26% | 580,00 |
| 25.06.2026 | 69,98 | 70,09 | 67,00 | 68,37 | -0,49% | 2.490,00 |
| 24.06.2026 | 66,30 | 70,36 | 65,82 | 68,71 | 4,41% | 1.015,00 |
| 23.06.2026 | 62,96 | 65,81 | 61,70 | 65,81 | 3,69% | 1.050,00 |
| 22.06.2026 | 64,34 | 65,06 | 63,46 | 63,47 | -1,06% | - |
| 19.06.2026 | 64,23 | 64,47 | 63,99 | 64,15 | -0,39% | - |
| 18.06.2026 | 63,95 | 65,33 | 63,04 | 64,40 | 1,69% | - |
| 17.06.2026 | 63,42 | 65,06 | 62,83 | 63,33 | 0,24% | 555,00 |
| 16.06.2026 | 62,22 | 64,38 | 62,09 | 63,18 | 1,40% | 2.425,00 |
| 15.06.2026 | 60,99 | 62,65 | 60,36 | 62,31 | 3,76% | 650,00 |
| 12.06.2026 | 59,95 | 61,87 | 59,30 | 60,05 | 0,07% | - |
| 11.06.2026 | 59,98 | 60,78 | 58,93 | 60,01 | 0,74% | - |
| 10.06.2026 | 59,21 | 60,48 | 58,58 | 59,57 | -0,02% | - |
| 09.06.2026 | 60,03 | 60,50 | 57,93 | 59,58 | -0,20% | - |
| 08.06.2026 | 58,02 | 60,06 | 57,07 | 59,70 | 3,00% | - |
| 05.06.2026 | 57,11 | 59,14 | 56,90 | 57,96 | 0,00% | - |
| 04.06.2026 | 57,45 | 58,68 | 56,84 | 57,96 | 0,26% | - |
| 03.06.2026 | 59,97 | 60,67 | 57,48 | 57,81 | -3,59% | 40,00 |
| 02.06.2026 | 59,10 | 60,67 | 58,66 | 59,96 | 1,11% | 19,00 |
| 01.06.2026 | 58,63 | 60,13 | 58,21 | 59,30 | 1,87% | 47,00 |
| 29.05.2026 | 57,55 | 58,33 | 56,34 | 58,21 | 1,53% | - |
| 28.05.2026 | 54,78 | 57,80 | 54,65 | 57,33 | 4,46% | 275,00 |
| 27.05.2026 | 55,30 | 56,56 | 54,77 | 54,88 | -0,78% | - |
| 26.05.2026 | 54,09 | 56,06 | 53,98 | 55,31 | 1,79% | - |
| 25.05.2026 | 54,35 | 54,45 | 54,21 | 54,34 | 1,12% | - |
| 22.05.2026 | 52,50 | 54,43 | 52,03 | 53,74 | 2,83% | - |
| 21.05.2026 | 52,38 | 53,07 | 51,66 | 52,26 | -0,23% | - |
| 20.05.2026 | 49,73 | 52,39 | 49,65 | 52,38 | 5,56% | - |
| 19.05.2026 | 50,29 | 50,99 | 48,90 | 49,62 | -1,76% | 132,00 |
| 18.05.2026 | 49,63 | 51,48 | 49,51 | 50,51 | 1,15% | - |
| 15.05.2026 | 49,46 | 50,60 | 49,29 | 49,94 | 0,21% | 114,00 |
| 14.05.2026 | 49,23 | 50,63 | 48,58 | 49,83 | 1,67% | 249,00 |
| 13.05.2026 | 49,21 | 49,91 | 48,09 | 49,01 | 0,06% | 60,00 |
| 12.05.2026 | 50,69 | 50,90 | 48,64 | 48,98 | -3,58% | - |
| 11.05.2026 | 54,73 | 54,79 | 50,52 | 50,80 | -7,01% | 1.566,00 |
| 08.05.2026 | 54,77 | 54,89 | 53,32 | 54,63 | 0,18% | - |
| 07.05.2026 | 55,32 | 55,41 | 53,49 | 54,53 | -1,37% | - |
| 06.05.2026 | 54,08 | 55,37 | 53,67 | 55,29 | 2,66% | 1.074,00 |
| 05.05.2026 | 54,99 | 55,23 | 53,63 | 53,86 | -1,64% | - |
| 04.05.2026 | 54,07 | 56,78 | 53,64 | 54,76 | -0,04% | - |
| 30.04.2026 | 59,46 | 59,66 | 54,36 | 54,78 | -8,24% | - |
| 29.04.2026 | 53,39 | 60,58 | 52,50 | 59,70 | 10,64% | 1.650,00 |
| 28.04.2026 | 55,47 | 56,38 | 53,43 | 53,96 | -2,84% | - |
| 27.04.2026 | 53,30 | 55,76 | 53,03 | 55,54 | 3,70% | 2.480,00 |
| 24.04.2026 | 54,69 | 54,99 | 53,23 | 53,56 | -1,36% | - |
| 23.04.2026 | 56,25 | 56,75 | 53,81 | 54,30 | -3,64% | 4.598,00 |
| 22.04.2026 | 55,84 | 56,91 | 54,79 | 56,35 | 1,35% | - |
| 21.04.2026 | 54,24 | 55,79 | 53,97 | 55,60 | 2,09% | 588,00 |
| 20.04.2026 | 52,11 | 54,54 | 51,54 | 54,46 | 3,58% | - |
| 17.04.2026 | 50,57 | 52,93 | 50,53 | 52,58 | 3,63% | - |
| 16.04.2026 | 49,21 | 51,30 | 48,88 | 50,74 | 3,37% | - |
| 15.04.2026 | 47,45 | 49,47 | 47,25 | 49,09 | 3,60% | - |
| 14.04.2026 | 47,10 | 48,81 | 46,97 | 47,38 | 0,65% | - |
| 13.04.2026 | 44,72 | 47,09 | 44,70 | 47,08 | 4,75% | - |
| 10.04.2026 | 45,72 | 46,00 | 44,90 | 44,94 | -1,27% | 240,00 |
| 09.04.2026 | 46,21 | 46,41 | 44,72 | 45,52 | -1,62% | 704,00 |
| 08.04.2026 | 48,66 | 48,71 | 46,10 | 46,27 | -0,57% | 300,00 |
| 07.04.2026 | 46,31 | 47,49 | 46,20 | 46,54 | 3,90% | 480,00 |
| 02.04.2026 | 42,79 | 44,93 | 42,35 | 44,79 | 3,83% | - |
| 01.04.2026 | 43,41 | 43,66 | 41,85 | 43,14 | -0,24% | - |
| 31.03.2026 | 41,72 | 43,71 | 41,59 | 43,24 | 4,31% | 330,00 |
| 30.03.2026 | 41,24 | 42,64 | 41,17 | 41,46 | 1,00% | 466,00 |
| 27.03.2026 | 42,23 | 42,27 | 40,73 | 41,05 | -2,60% | - |
| 26.03.2026 | 41,55 | 42,77 | 41,18 | 42,14 | 1,05% | - |
| 25.03.2026 | 42,96 | 44,11 | 41,14 | 41,70 | -2,71% | - |
| 24.03.2026 | 45,30 | 45,48 | 41,03 | 42,87 | -5,22% | - |
| 23.03.2026 | 45,30 | 47,60 | 44,87 | 45,23 | -1,14% | - |
| 20.03.2026 | 47,20 | 47,37 | 45,30 | 45,75 | -3,00% | - |
| 19.03.2026 | 47,16 | 47,85 | 46,52 | 47,17 | 0,05% | - |
| 18.03.2026 | 47,88 | 48,11 | 47,05 | 47,14 | -0,97% | - |
| 17.03.2026 | 46,10 | 48,45 | 46,08 | 47,60 | 3,04% | - |
| 16.03.2026 | 45,92 | 46,65 | 45,66 | 46,20 | 1,62% | 406,00 |
| 13.03.2026 | 45,11 | 47,22 | 45,03 | 45,46 | 0,45% | 210,00 |
| 12.03.2026 | 45,36 | 46,96 | 44,87 | 45,26 | -0,54% | - |
| 11.03.2026 | 45,90 | 46,66 | 44,92 | 45,50 | -1,04% | 423,00 |
| 10.03.2026 | 47,99 | 48,25 | 45,71 | 45,98 | -3,56% | 142,00 |
| 09.03.2026 | 46,00 | 48,23 | 45,86 | 47,68 | -1,89% | - |
| 06.03.2026 | 48,90 | 48,94 | 46,96 | 48,60 | -0,45% | - |
| 05.03.2026 | 47,89 | 50,50 | 47,46 | 48,81 | 2,12% | - |
| 04.03.2026 | 46,48 | 48,70 | 46,42 | 47,80 | 2,49% | - |