54,765€
0,93%
Echtzeit-Aktienkurs Etsy
Bid:
Ask:
Aktienkurse zur Etsy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 54,22 | 54,77 | 53,46 | 54,77 | 0,94% | 55,00 |
| 19.12.2024 | 55,00 | 55,00 | 54,00 | 54,26 | -3,50% | 289,00 |
| 18.12.2024 | 58,12 | 58,12 | 56,18 | 56,23 | -5,08% | 70,00 |
| 17.12.2024 | 58,35 | 59,24 | 58,35 | 59,24 | -0,50% | 35,00 |
| 16.12.2024 | 56,65 | 59,54 | 56,65 | 59,54 | 5,77% | 280,00 |
| 13.12.2024 | 55,78 | 56,29 | 55,51 | 56,29 | -0,14% | 152,00 |
| 12.12.2024 | 56,93 | 56,93 | 55,69 | 56,37 | -0,34% | 6,00 |
| 11.12.2024 | 55,83 | 56,73 | 55,78 | 56,56 | 1,60% | 539,00 |
| 10.12.2024 | 55,63 | 55,75 | 55,14 | 55,67 | -1,70% | 135,00 |
| 09.12.2024 | 54,59 | 56,63 | 54,00 | 56,63 | 3,74% | 854,00 |
| 06.12.2024 | 54,05 | 54,77 | 53,98 | 54,59 | -1,39% | 207,00 |
| 05.12.2024 | 55,36 | 55,36 | 55,36 | 55,36 | -1,69% | 30,00 |
| 04.12.2024 | 55,02 | 56,31 | 55,02 | 56,31 | 8,14% | 333,00 |
| 03.12.2024 | 52,07 | 52,07 | 52,07 | 52,07 | 0,23% | 23,00 |
| 02.12.2024 | 52,65 | 52,65 | 51,46 | 51,95 | -0,25% | 2.267,00 |
| 29.11.2024 | 50,96 | 52,08 | 50,96 | 52,08 | 0,83% | 75,00 |
| 28.11.2024 | 51,65 | 51,65 | 51,65 | 51,65 | -0,81% | - |
| 27.11.2024 | 52,40 | 53,00 | 52,07 | 52,07 | -0,19% | 15,00 |
| 26.11.2024 | 52,17 | 52,17 | 52,17 | 52,17 | 2,29% | - |
| 25.11.2024 | 50,90 | 51,00 | 50,90 | 51,00 | 0,85% | 21,00 |
| 22.11.2024 | 49,38 | 50,57 | 49,38 | 50,57 | 5,20% | 84,00 |
| 21.11.2024 | 49,16 | 49,16 | 48,07 | 48,07 | -0,88% | 130,00 |
| 20.11.2024 | 48,01 | 48,50 | 47,90 | 48,50 | 3,41% | 465,00 |
| 19.11.2024 | 47,48 | 47,48 | 46,37 | 46,90 | -2,29% | 113,00 |
| 18.11.2024 | 47,71 | 48,00 | 47,46 | 48,00 | 0,77% | 112,00 |
| 15.11.2024 | 48,14 | 48,14 | 47,63 | 47,63 | -8,28% | 44,00 |
| 14.11.2024 | 50,40 | 51,93 | 50,39 | 51,93 | 1,62% | 129,00 |
| 13.11.2024 | 51,26 | 51,31 | 50,54 | 51,10 | -1,79% | 246,00 |
| 12.11.2024 | 50,93 | 52,03 | 50,56 | 52,03 | 0,87% | 174,00 |
| 11.11.2024 | 50,11 | 51,58 | 50,11 | 51,58 | 4,04% | 385,00 |
| 08.11.2024 | 49,13 | 49,58 | 49,13 | 49,58 | 0,68% | 19,00 |
| 07.11.2024 | 49,17 | 49,49 | 49,17 | 49,24 | -3,73% | 135,00 |
| 06.11.2024 | 50,85 | 51,15 | 50,79 | 51,15 | 7,47% | 66,00 |
| 05.11.2024 | 47,99 | 47,99 | 47,06 | 47,60 | -0,77% | 8,00 |
| 04.11.2024 | 48,11 | 48,11 | 47,97 | 47,97 | -1,02% | 25,00 |
| 01.11.2024 | 47,88 | 48,88 | 47,75 | 48,46 | 9,77% | 269,00 |
| 30.10.2024 | 44,29 | 44,29 | 44,15 | 44,15 | -0,48% | 4,00 |
| 29.10.2024 | 45,14 | 45,14 | 44,36 | 44,36 | -2,57% | 147,00 |
| 28.10.2024 | 44,97 | 46,11 | 44,97 | 45,53 | 0,31% | 110,00 |
| 25.10.2024 | 45,24 | 45,45 | 44,93 | 45,39 | -0,49% | 108,00 |
| 24.10.2024 | 46,18 | 46,18 | 45,62 | 45,62 | -1,78% | 216,00 |
| 23.10.2024 | 45,60 | 46,44 | 45,60 | 46,44 | 1,15% | 5,00 |
| 22.10.2024 | 45,91 | 45,91 | 45,91 | 45,91 | -3,65% | 5,00 |
| 21.10.2024 | 47,17 | 47,65 | 47,17 | 47,65 | 1,81% | 450,00 |
| 18.10.2024 | 47,38 | 47,38 | 46,81 | 46,81 | 0,40% | 44,00 |
| 17.10.2024 | 48,46 | 48,78 | 46,62 | 46,62 | -3,67% | 727,00 |
| 16.10.2024 | 46,96 | 48,40 | 46,96 | 48,40 | 3,46% | 38,00 |
| 15.10.2024 | 44,46 | 46,78 | 43,36 | 46,78 | 3,94% | 2.245,00 |
| 14.10.2024 | 45,32 | 46,14 | 44,80 | 45,00 | -2,16% | 293,00 |
| 11.10.2024 | 45,65 | 46,00 | 45,65 | 46,00 | 0,33% | 56,00 |
| 10.10.2024 | 46,50 | 46,60 | 45,85 | 45,85 | -1,70% | 28,00 |
| 09.10.2024 | 46,39 | 46,67 | 46,39 | 46,64 | 0,26% | 28,00 |
| 08.10.2024 | 46,44 | 47,11 | 46,44 | 46,52 | -1,37% | 86,00 |
| 07.10.2024 | 47,93 | 48,12 | 47,17 | 47,17 | -1,21% | 114,00 |
| 04.10.2024 | 46,72 | 47,75 | 46,72 | 47,75 | 2,10% | 12,00 |
| 03.10.2024 | 46,66 | 46,77 | 46,10 | 46,77 | -0,98% | 350,00 |
| 02.10.2024 | 47,30 | 47,61 | 47,23 | 47,23 | -1,81% | 1.003,00 |
| 01.10.2024 | 50,21 | 50,21 | 48,10 | 48,10 | -3,67% | 37,00 |
| 30.09.2024 | 51,01 | 51,01 | 49,75 | 49,94 | -2,38% | 43,00 |
| 27.09.2024 | 49,80 | 51,15 | 49,80 | 51,15 | 4,10% | 3,00 |
| 26.09.2024 | 49,67 | 49,76 | 49,14 | 49,14 | -0,13% | 158,00 |
| 25.09.2024 | 48,90 | 49,31 | 48,70 | 49,20 | -0,87% | 35,00 |
| 24.09.2024 | 49,63 | 49,63 | 49,63 | 49,63 | 2,00% | - |
| 23.09.2024 | 48,68 | 48,68 | 48,06 | 48,66 | 1,87% | 61,00 |
| 20.09.2024 | 48,24 | 48,24 | 47,63 | 47,76 | -1,75% | 40,00 |
| 19.09.2024 | 48,61 | 48,61 | 48,61 | 48,61 | 0,00% | - |
| 18.09.2024 | 48,61 | 48,61 | 48,61 | 48,61 | -0,31% | - |
| 17.09.2024 | 48,15 | 48,76 | 48,12 | 48,76 | -2,83% | 105,00 |
| 16.09.2024 | 50,33 | 50,33 | 49,58 | 50,18 | 2,93% | 296,00 |
| 13.09.2024 | 47,50 | 48,75 | 47,50 | 48,75 | 4,29% | 1.426,00 |
| 12.09.2024 | 46,75 | 46,75 | 46,75 | 46,75 | 0,86% | - |
| 11.09.2024 | 47,66 | 47,95 | 46,35 | 46,35 | -1,79% | 56,00 |
| 10.09.2024 | 47,75 | 48,02 | 47,19 | 47,19 | -3,33% | 90,00 |
| 09.09.2024 | 48,33 | 48,98 | 47,43 | 48,82 | -2,64% | 198,00 |
| 06.09.2024 | 49,47 | 50,14 | 49,47 | 50,14 | -0,83% | 113,00 |
| 04.09.2024 | 49,15 | 50,56 | 49,12 | 50,56 | 1,31% | 703,00 |
| 03.09.2024 | 49,50 | 50,24 | 49,50 | 49,91 | 0,04% | 251,00 |
| 02.09.2024 | 50,01 | 50,01 | 49,89 | 49,89 | 0,25% | 6,00 |
| 30.08.2024 | 49,76 | 49,76 | 49,76 | 49,76 | -1,41% | - |
| 29.08.2024 | 50,73 | 50,73 | 50,47 | 50,47 | 1,31% | 104,00 |
| 28.08.2024 | 49,87 | 49,99 | 49,82 | 49,82 | 0,99% | 550,00 |
| 27.08.2024 | 49,67 | 49,67 | 49,00 | 49,33 | -1,33% | 29,00 |
| 26.08.2024 | 49,20 | 50,17 | 49,20 | 49,99 | 0,90% | 388,00 |
| 23.08.2024 | 48,79 | 49,55 | 48,79 | 49,55 | 0,57% | 21,00 |
| 22.08.2024 | 49,27 | 49,27 | 49,27 | 49,27 | -0,08% | - |
| 21.08.2024 | 49,12 | 49,39 | 49,12 | 49,31 | 1,32% | 64,00 |
| 20.08.2024 | 49,87 | 50,10 | 48,50 | 48,67 | -2,05% | 384,00 |
| 19.08.2024 | 48,80 | 49,69 | 48,47 | 49,69 | 1,33% | 242,00 |
| 16.08.2024 | 49,04 | 49,04 | 49,04 | 49,04 | -0,41% | - |
| 15.08.2024 | 47,48 | 49,24 | 47,48 | 49,24 | 2,62% | 126,00 |
| 14.08.2024 | 49,00 | 49,02 | 47,98 | 47,98 | -2,46% | 66,00 |
| 13.08.2024 | 49,00 | 49,19 | 48,27 | 49,19 | -0,37% | 361,00 |
| 12.08.2024 | 49,92 | 50,74 | 49,38 | 49,38 | -3,26% | 19,00 |
| 09.08.2024 | 49,22 | 51,04 | 49,22 | 51,04 | 2,89% | 28,00 |
| 08.08.2024 | 49,61 | 49,61 | 49,61 | 49,61 | -1,79% | - |
| 07.08.2024 | 50,00 | 50,72 | 50,00 | 50,51 | 0,26% | 23,00 |
| 06.08.2024 | 50,93 | 51,56 | 50,38 | 50,38 | -2,82% | 74,00 |
| 05.08.2024 | 49,79 | 52,19 | 49,79 | 51,84 | -12,73% | 1.710,00 |
| 01.08.2024 | 59,40 | 59,40 | 59,40 | 59,40 | -1,13% | 8,00 |
| 31.07.2024 | 60,22 | 60,22 | 60,08 | 60,08 | 1,42% | 112,00 |