Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 43,88 | 43,88 | 42,61 | 42,61 | -7,26% | 136,00 |
| 05.03.2025 | 46,20 | 46,20 | 45,79 | 45,94 | -1,00% | 26,00 |
| 04.03.2025 | 46,45 | 46,45 | 45,66 | 46,41 | -3,76% | 64,00 |
| 03.03.2025 | 49,36 | 49,46 | 48,18 | 48,22 | -1,65% | 254,00 |
| 28.02.2025 | 49,40 | 49,40 | 49,03 | 49,03 | 0,10% | 1.015,00 |
| 27.02.2025 | 49,05 | 49,05 | 48,98 | 48,98 | -4,09% | 121,00 |
| 26.02.2025 | 50,50 | 51,07 | 50,50 | 51,07 | 3,52% | 21,00 |
| 25.02.2025 | 50,20 | 50,43 | 49,04 | 49,34 | 0,19% | 88,00 |
| 24.02.2025 | 48,94 | 49,24 | 48,64 | 49,24 | 0,62% | 39,00 |
| 21.02.2025 | 49,19 | 49,19 | 47,73 | 48,94 | 0,33% | 486,00 |
| 20.02.2025 | 48,98 | 49,30 | 48,61 | 48,78 | -1,07% | 871,00 |
| 19.02.2025 | 55,87 | 55,90 | 49,31 | 49,31 | -9,06% | 3.120,00 |
| 18.02.2025 | 55,64 | 55,64 | 54,22 | 54,22 | -0,88% | 96,00 |
| 17.02.2025 | 55,09 | 55,09 | 54,70 | 54,70 | 1,65% | 7,00 |
| 14.02.2025 | 52,97 | 53,81 | 52,97 | 53,81 | 5,41% | 25,00 |
| 13.02.2025 | 51,09 | 51,17 | 50,50 | 51,05 | -0,49% | 40,00 |
| 12.02.2025 | 51,15 | 51,89 | 51,14 | 51,30 | -1,69% | 141,00 |
| 11.02.2025 | 52,18 | 52,18 | 52,18 | 52,18 | -1,70% | - |
| 10.02.2025 | 52,72 | 53,08 | 52,72 | 53,08 | -0,09% | 2,00 |
| 07.02.2025 | 53,87 | 53,87 | 53,13 | 53,13 | -1,85% | 189,00 |
| 06.02.2025 | 54,13 | 54,13 | 54,13 | 54,13 | 0,35% | - |
| 05.02.2025 | 53,47 | 53,94 | 52,65 | 53,94 | 1,99% | 652,00 |
| 04.02.2025 | 52,78 | 53,80 | 52,39 | 52,89 | -1,76% | 1.498,00 |
| 03.02.2025 | 53,03 | 55,89 | 52,64 | 53,84 | -0,37% | 4.233,00 |
| 31.01.2025 | 54,04 | 54,04 | 54,04 | 54,04 | 0,26% | - |
| 30.01.2025 | 53,59 | 53,90 | 53,59 | 53,90 | 2,26% | 38,00 |
| 29.01.2025 | 52,93 | 52,93 | 52,71 | 52,71 | 3,27% | 15,00 |
| 28.01.2025 | 51,04 | 51,04 | 51,04 | 51,04 | -0,51% | 4,00 |
| 27.01.2025 | 48,83 | 51,60 | 48,50 | 51,30 | 1,99% | 1.108,00 |
| 24.01.2025 | 51,19 | 51,19 | 50,30 | 50,30 | -0,08% | 4,00 |
| 23.01.2025 | 50,47 | 50,99 | 49,53 | 50,34 | 0,46% | 125,00 |
| 22.01.2025 | 49,31 | 50,11 | 49,31 | 50,11 | 1,08% | 258,00 |
| 21.01.2025 | 51,55 | 51,55 | 49,58 | 49,58 | -3,42% | 5,00 |
| 20.01.2025 | 51,33 | 51,33 | 51,33 | 51,33 | 0,59% | - |
| 17.01.2025 | 51,05 | 51,50 | 51,00 | 51,03 | -0,60% | 128,00 |
| 16.01.2025 | 51,93 | 52,08 | 51,34 | 51,34 | -1,31% | 29,00 |
| 15.01.2025 | 52,51 | 52,51 | 52,02 | 52,02 | 2,34% | 7,00 |
| 14.01.2025 | 51,00 | 51,00 | 50,83 | 50,83 | -1,42% | 50,00 |
| 13.01.2025 | 51,33 | 52,04 | 51,33 | 51,56 | -0,56% | 576,00 |
| 10.01.2025 | 51,85 | 51,85 | 51,85 | 51,85 | 0,27% | - |
| 09.01.2025 | 51,71 | 51,71 | 51,71 | 51,71 | 1,95% | - |
| 08.01.2025 | 50,72 | 50,72 | 50,72 | 50,72 | -2,37% | - |
| 07.01.2025 | 54,07 | 54,07 | 51,82 | 51,95 | -0,61% | 78,00 |
| 06.01.2025 | 52,27 | 52,27 | 52,27 | 52,27 | 0,99% | 2,00 |
| 03.01.2025 | 51,76 | 51,76 | 51,76 | 51,76 | -0,37% | - |
| 02.01.2025 | 51,27 | 52,95 | 51,27 | 51,95 | 4,16% | 506,00 |
| 30.12.2024 | 49,71 | 50,24 | 49,71 | 49,88 | -2,30% | 203,00 |
| 27.12.2024 | 51,69 | 51,69 | 50,74 | 51,05 | -4,86% | 428,00 |
| 23.12.2024 | 54,77 | 55,17 | 53,66 | 53,66 | -2,03% | 9,00 |
| 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 |