43,150€
-0,92%
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 | 43,17 | -0,88% | 3.825,00 |
| 06.03.2025 | 46,22 | 46,26 | 43,08 | 43,55 | -6,01% | 2.904,00 |
| 05.03.2025 | 46,90 | 47,07 | 45,64 | 46,34 | -0,52% | 716,00 |
| 04.03.2025 | 46,99 | 47,44 | 45,22 | 46,58 | -0,35% | 1.164,00 |
| 03.03.2025 | 49,40 | 49,75 | 46,64 | 46,74 | -5,24% | 1.692,00 |
| 28.02.2025 | 49,24 | 49,74 | 48,69 | 49,32 | 0,26% | 1.161,00 |
| 27.02.2025 | 49,49 | 50,09 | 47,24 | 49,19 | -0,25% | 552,00 |
| 26.02.2025 | 50,95 | 51,31 | 49,28 | 49,32 | -2,43% | 785,00 |
| 25.02.2025 | 50,21 | 51,14 | 49,08 | 50,55 | -0,70% | 1.617,00 |
| 24.02.2025 | 48,82 | 51,16 | 48,20 | 50,90 | 3,89% | 2.591,00 |
| 21.02.2025 | 48,82 | 50,02 | 47,60 | 49,00 | -0,08% | 1.803,00 |
| 20.02.2025 | 49,13 | 51,05 | 48,28 | 49,03 | -1,00% | 1.332,00 |
| 19.02.2025 | 55,70 | 56,19 | 48,77 | 49,53 | -9,81% | 3.961,00 |
| 18.02.2025 | 55,01 | 55,67 | 53,71 | 54,92 | 0,41% | 2.848,00 |
| 17.02.2025 | 54,76 | 54,91 | 54,41 | 54,69 | 0,32% | 256,00 |
| 14.02.2025 | 52,86 | 55,40 | 52,48 | 54,52 | 3,14% | 1.274,00 |
| 13.02.2025 | 50,82 | 52,94 | 50,41 | 52,86 | 4,07% | 925,00 |
| 12.02.2025 | 51,44 | 51,79 | 49,94 | 50,79 | -1,21% | 2.221,00 |
| 11.02.2025 | 52,54 | 52,73 | 51,37 | 51,41 | -2,24% | 531,00 |
| 10.02.2025 | 53,15 | 54,08 | 52,48 | 52,59 | -0,17% | 837,00 |
| 07.02.2025 | 53,45 | 53,79 | 52,56 | 52,68 | -1,28% | 791,00 |
| 06.02.2025 | 53,29 | 54,42 | 53,01 | 53,37 | 0,63% | 1.069,00 |
| 05.02.2025 | 51,95 | 54,11 | 51,76 | 53,03 | 2,05% | 2.952,00 |
| 04.02.2025 | 53,25 | 53,86 | 51,88 | 51,97 | -2,32% | 2.495,00 |
| 03.02.2025 | 52,33 | 55,89 | 52,21 | 53,20 | 0,54% | 1.480,00 |
| 31.01.2025 | 54,31 | 54,51 | 52,69 | 52,92 | -1,78% | 823,00 |
| 30.01.2025 | 53,01 | 54,05 | 52,89 | 53,88 | 1,83% | 429,00 |
| 29.01.2025 | 53,64 | 54,00 | 51,97 | 52,91 | -1,03% | 898,00 |
| 28.01.2025 | 51,27 | 54,38 | 50,98 | 53,46 | 4,71% | 675,00 |
| 27.01.2025 | 48,52 | 52,50 | 48,38 | 51,05 | 2,70% | 2.497,00 |
| 24.01.2025 | 50,48 | 50,98 | 49,35 | 49,71 | -2,48% | 1.224,00 |
| 23.01.2025 | 50,15 | 52,43 | 49,71 | 50,97 | 1,36% | 878,00 |
| 22.01.2025 | 50,33 | 50,68 | 49,17 | 50,29 | 0,74% | 3.246,00 |
| 21.01.2025 | 51,24 | 52,23 | 49,12 | 49,92 | -2,52% | 4.278,00 |
| 20.01.2025 | 51,31 | 51,99 | 51,01 | 51,21 | -0,79% | 711,00 |
| 17.01.2025 | 51,35 | 52,07 | 50,64 | 51,62 | 0,78% | 2.394,00 |
| 16.01.2025 | 51,90 | 52,15 | 50,22 | 51,22 | -1,03% | 1.411,00 |
| 15.01.2025 | 52,22 | 53,13 | 51,64 | 51,75 | -0,02% | 1.438,00 |
| 14.01.2025 | 52,39 | 52,72 | 50,64 | 51,76 | -1,09% | 1.013,00 |
| 13.01.2025 | 51,19 | 52,62 | 50,86 | 52,33 | 1,93% | 2.137,00 |
| 10.01.2025 | 51,65 | 52,04 | 50,60 | 51,34 | -0,79% | 790,00 |
| 09.01.2025 | 51,74 | 51,79 | 51,44 | 51,75 | -0,07% | 150,00 |
| 08.01.2025 | 52,19 | 52,64 | 50,45 | 51,79 | -0,81% | 690,00 |
| 07.01.2025 | 54,29 | 54,68 | 51,31 | 52,21 | -4,24% | 1.143,00 |
| 06.01.2025 | 52,14 | 55,15 | 52,14 | 54,52 | 4,30% | 551,00 |
| 03.01.2025 | 51,86 | 52,43 | 50,77 | 52,27 | 1,08% | 1.751,00 |
| 02.01.2025 | 50,82 | 52,99 | 50,72 | 51,71 | 4,01% | 2.510,00 |
| 30.12.2024 | 50,25 | 50,50 | 49,58 | 49,72 | -1,64% | 1.766,00 |
| 27.12.2024 | 51,87 | 51,87 | 50,21 | 50,55 | -5,17% | 3.923,00 |
| 23.12.2024 | 54,86 | 55,43 | 52,95 | 53,30 | -2,10% | 942,00 |
| 20.12.2024 | 54,89 | 55,16 | 53,20 | 54,45 | -1,29% | 2.270,00 |
| 19.12.2024 | 54,75 | 55,85 | 53,70 | 55,16 | 1,04% | 2.631,00 |
| 18.12.2024 | 58,08 | 58,49 | 54,20 | 54,59 | -6,11% | 3.838,00 |
| 17.12.2024 | 58,62 | 59,55 | 57,69 | 58,14 | -0,79% | 1.893,00 |
| 16.12.2024 | 55,92 | 60,06 | 55,89 | 58,61 | 4,31% | 4.570,00 |
| 13.12.2024 | 56,22 | 56,50 | 55,30 | 56,19 | 0,42% | 1.095,00 |
| 12.12.2024 | 56,12 | 56,72 | 55,36 | 55,95 | -0,46% | 3.263,00 |
| 11.12.2024 | 56,31 | 57,22 | 55,86 | 56,21 | 0,64% | 2.276,00 |
| 10.12.2024 | 55,56 | 56,14 | 54,71 | 55,85 | 0,26% | 2.847,00 |
| 09.12.2024 | 54,53 | 57,04 | 53,94 | 55,71 | 2,48% | 1.667,00 |
| 06.12.2024 | 54,13 | 55,52 | 53,45 | 54,36 | 0,63% | 2.241,00 |
| 05.12.2024 | 56,29 | 57,16 | 53,96 | 54,02 | -3,90% | 1.815,00 |
| 04.12.2024 | 54,55 | 56,98 | 54,22 | 56,21 | 3,25% | 2.548,00 |
| 03.12.2024 | 52,84 | 54,90 | 52,34 | 54,44 | 3,07% | 1.514,00 |
| 02.12.2024 | 52,09 | 52,83 | 51,34 | 52,82 | 1,89% | 1.064,00 |
| 29.11.2024 | 51,78 | 52,61 | 51,27 | 51,84 | 0,37% | 1.255,00 |
| 28.11.2024 | 51,61 | 51,73 | 51,38 | 51,65 | 0,51% | 86,00 |
| 27.11.2024 | 52,25 | 53,04 | 51,36 | 51,39 | -1,61% | 1.038,00 |
| 26.11.2024 | 52,76 | 52,96 | 51,61 | 52,23 | -1,56% | 1.348,00 |
| 25.11.2024 | 50,19 | 54,07 | 50,06 | 53,06 | 5,69% | 1.615,00 |
| 22.11.2024 | 49,62 | 50,88 | 49,36 | 50,20 | 1,19% | 1.409,00 |
| 21.11.2024 | 48,06 | 49,76 | 47,88 | 49,61 | 2,82% | 1.032,00 |
| 20.11.2024 | 47,74 | 49,21 | 47,11 | 48,25 | 1,28% | 754,00 |
| 19.11.2024 | 47,83 | 48,01 | 46,06 | 47,64 | -0,25% | 1.423,00 |
| 18.11.2024 | 47,46 | 48,26 | 46,74 | 47,76 | 1,18% | 1.866,00 |
| 15.11.2024 | 47,92 | 48,69 | 46,67 | 47,20 | -2,75% | 3.091,00 |
| 14.11.2024 | 50,53 | 51,62 | 48,15 | 48,54 | -3,99% | 1.140,00 |
| 13.11.2024 | 50,49 | 52,46 | 50,05 | 50,55 | -0,55% | 1.683,00 |
| 12.11.2024 | 51,11 | 52,42 | 50,31 | 50,83 | 0,30% | 1.867,00 |
| 11.11.2024 | 49,86 | 51,92 | 49,66 | 50,68 | 1,89% | 1.803,00 |
| 08.11.2024 | 49,59 | 50,40 | 49,03 | 49,74 | 0,57% | 723,00 |
| 07.11.2024 | 49,55 | 49,84 | 48,59 | 49,46 | 0,01% | 2.519,00 |
| 06.11.2024 | 49,86 | 51,31 | 48,75 | 49,46 | 2,47% | 2.735,00 |
| 05.11.2024 | 48,13 | 48,59 | 46,65 | 48,27 | 0,59% | 479,00 |
| 04.11.2024 | 48,57 | 48,73 | 46,92 | 47,98 | -1,54% | 2.634,00 |
| 01.11.2024 | 47,29 | 49,14 | 46,38 | 48,73 | 3,27% | 662,00 |
| 31.10.2024 | 46,66 | 50,90 | 46,22 | 47,19 | -4,82% | 1.692,00 |
| 30.10.2024 | 44,09 | 50,31 | 43,58 | 49,58 | 12,45% | 3.362,00 |
| 29.10.2024 | 45,24 | 45,46 | 43,82 | 44,09 | -2,71% | 540,00 |
| 28.10.2024 | 45,31 | 46,24 | 45,02 | 45,32 | 0,60% | 691,00 |
| 25.10.2024 | 45,01 | 45,67 | 44,83 | 45,04 | 0,28% | 389,00 |
| 24.10.2024 | 46,45 | 46,63 | 44,90 | 44,92 | -2,40% | 2.112,00 |
| 23.10.2024 | 45,41 | 46,75 | 45,41 | 46,02 | 0,61% | 695,00 |
| 22.10.2024 | 47,70 | 47,89 | 45,63 | 45,74 | -4,40% | 936,00 |
| 21.10.2024 | 47,26 | 49,00 | 47,09 | 47,85 | 0,84% | 2.851,00 |
| 18.10.2024 | 46,89 | 47,49 | 46,59 | 47,45 | 1,38% | 926,00 |
| 17.10.2024 | 48,39 | 49,15 | 46,41 | 46,80 | -3,26% | 1.289,00 |
| 16.10.2024 | 47,02 | 48,95 | 47,00 | 48,38 | 2,69% | 991,00 |
| 15.10.2024 | 45,54 | 47,59 | 42,98 | 47,11 | 3,53% | 14.171,00 |
| 14.10.2024 | 45,44 | 46,28 | 44,01 | 45,50 | 0,08% | 2.364,00 |