41,708€
-2,18%
Echtzeit-Aktienkurs Etsy
Bid:
Ask:
Aktienkurse zur Etsy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 42,71 | 42,83 | 41,38 | 41,74 | -2,11% | 79,00 |
| 08.05.2025 | 41,05 | 42,97 | 40,80 | 42,64 | 4,95% | 564,00 |
| 07.05.2025 | 39,91 | 40,97 | 39,71 | 40,62 | 2,43% | 1.212,00 |
| 06.05.2025 | 39,56 | 39,89 | 38,87 | 39,66 | -0,56% | 274,00 |
| 05.05.2025 | 38,83 | 40,52 | 38,51 | 39,88 | 1,88% | 1.260,00 |
| 02.05.2025 | 37,57 | 39,81 | 37,31 | 39,15 | 1,75% | 1.730,00 |
| 30.04.2025 | 40,17 | 45,46 | 36,54 | 38,47 | -5,12% | 3.783,00 |
| 29.04.2025 | 40,31 | 40,94 | 39,86 | 40,55 | 0,90% | 13,00 |
| 28.04.2025 | 40,08 | 41,07 | 39,83 | 40,19 | -0,45% | 1.044,00 |
| 25.04.2025 | 40,40 | 40,60 | 39,73 | 40,37 | 0,89% | 306,00 |
| 24.04.2025 | 40,23 | 40,44 | 38,97 | 40,01 | -1,04% | 812,00 |
| 23.04.2025 | 41,18 | 41,69 | 40,27 | 40,44 | 0,56% | 503,00 |
| 22.04.2025 | 38,54 | 40,75 | 38,52 | 40,21 | 3,51% | 939,00 |
| 17.04.2025 | 37,79 | 39,01 | 37,40 | 38,85 | 3,99% | 765,00 |
| 16.04.2025 | 37,35 | 38,20 | 36,74 | 37,36 | -3,11% | 1.736,00 |
| 15.04.2025 | 38,36 | 39,36 | 38,11 | 38,56 | 0,31% | 832,00 |
| 14.04.2025 | 38,86 | 39,66 | 37,42 | 38,44 | 0,03% | 1.095,00 |
| 11.04.2025 | 39,10 | 39,34 | 36,87 | 38,43 | -1,28% | 1.257,00 |
| 10.04.2025 | 40,10 | 40,20 | 37,72 | 38,93 | -3,26% | 785,00 |
| 09.04.2025 | 36,22 | 41,02 | 35,84 | 40,24 | 8,06% | 2.510,00 |
| 08.04.2025 | 40,25 | 41,07 | 37,08 | 37,24 | -6,91% | 1.714,00 |
| 07.04.2025 | 38,43 | 42,71 | 37,74 | 40,00 | -1,42% | 5.754,00 |
| 04.04.2025 | 43,96 | 44,35 | 39,62 | 40,57 | -7,62% | 10.127,00 |
| 03.04.2025 | 43,57 | 45,19 | 42,27 | 43,92 | -5,67% | 3.285,00 |
| 02.04.2025 | 44,92 | 46,94 | 44,30 | 46,56 | 3,39% | 486,00 |
| 01.04.2025 | 43,44 | 45,22 | 43,35 | 45,03 | 3,12% | 541,00 |
| 31.03.2025 | 42,82 | 44,20 | 42,08 | 43,67 | 1,56% | 1.480,00 |
| 28.03.2025 | 43,28 | 44,94 | 42,30 | 43,00 | -1,09% | 2.809,00 |
| 27.03.2025 | 43,34 | 44,53 | 43,06 | 43,47 | 0,29% | 194,00 |
| 26.03.2025 | 44,34 | 44,53 | 42,68 | 43,35 | -1,98% | 618,00 |
| 25.03.2025 | 42,49 | 44,42 | 42,15 | 44,22 | 4,16% | 549,00 |
| 24.03.2025 | 42,03 | 42,87 | 41,44 | 42,46 | 1,95% | 501,00 |
| 21.03.2025 | 41,48 | 41,90 | 40,81 | 41,65 | 0,54% | 1.350,00 |
| 20.03.2025 | 41,25 | 42,28 | 40,80 | 41,42 | 0,98% | 911,00 |
| 19.03.2025 | 41,27 | 41,60 | 39,98 | 41,02 | 0,61% | 826,00 |
| 18.03.2025 | 42,05 | 42,15 | 40,67 | 40,77 | -3,90% | 456,00 |
| 17.03.2025 | 41,72 | 43,26 | 41,39 | 42,42 | 1,16% | 1.059,00 |
| 14.03.2025 | 41,39 | 42,12 | 40,65 | 41,94 | 2,01% | 815,00 |
| 13.03.2025 | 41,37 | 41,64 | 40,30 | 41,11 | -0,31% | 1.242,00 |
| 12.03.2025 | 43,07 | 43,84 | 40,55 | 41,24 | -4,09% | 1.342,00 |
| 11.03.2025 | 44,80 | 45,73 | 42,69 | 43,00 | -3,40% | 743,00 |
| 10.03.2025 | 42,96 | 45,72 | 42,20 | 44,51 | 3,12% | 1.581,00 |
| 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 |