49,783€
0,35%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 49,62 | 50,49 | 49,36 | 49,82 | 0,42% | 880,00 |
| 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 |
| 11.10.2024 | 45,42 | 46,11 | 45,22 | 45,47 | -0,03% | 1.251,00 |
| 10.10.2024 | 46,16 | 46,65 | 45,36 | 45,48 | -1,99% | 769,00 |
| 09.10.2024 | 46,17 | 47,16 | 45,98 | 46,41 | 0,00% | 692,00 |
| 08.10.2024 | 46,60 | 47,02 | 45,87 | 46,41 | -0,51% | 1.487,00 |
| 07.10.2024 | 48,07 | 48,20 | 46,55 | 46,65 | -3,12% | 1.336,00 |
| 04.10.2024 | 46,25 | 48,35 | 46,25 | 48,15 | 3,87% | 832,00 |
| 03.10.2024 | 46,68 | 46,92 | 45,82 | 46,36 | -1,20% | 1.315,00 |
| 02.10.2024 | 47,17 | 47,61 | 46,79 | 46,92 | -0,86% | 1.175,00 |
| 01.10.2024 | 49,82 | 50,28 | 47,25 | 47,33 | -5,21% | 1.934,00 |
| 30.09.2024 | 51,05 | 51,25 | 49,55 | 49,93 | -2,35% | 1.736,00 |
| 27.09.2024 | 49,86 | 51,86 | 49,45 | 51,13 | 2,58% | 1.045,00 |
| 26.09.2024 | 49,55 | 49,90 | 48,88 | 49,84 | 1,63% | 890,00 |
| 25.09.2024 | 49,16 | 49,77 | 48,31 | 49,05 | -0,31% | 629,00 |
| 24.09.2024 | 49,40 | 50,33 | 49,13 | 49,20 | -0,30% | 603,00 |
| 23.09.2024 | 48,49 | 49,38 | 47,74 | 49,35 | 2,17% | 769,00 |
| 20.09.2024 | 48,33 | 48,59 | 47,19 | 48,30 | -0,25% | 231,00 |
| 19.09.2024 | 49,46 | 49,82 | 48,18 | 48,42 | -0,40% | 1.614,00 |
| 18.09.2024 | 48,67 | 49,43 | 47,95 | 48,61 | -0,12% | 281,00 |
| 17.09.2024 | 48,46 | 49,23 | 48,23 | 48,67 | 0,54% | 504,00 |
| 16.09.2024 | 50,09 | 50,38 | 47,52 | 48,41 | -3,59% | 1.031,00 |
| 13.09.2024 | 46,66 | 51,10 | 46,62 | 50,21 | 7,41% | 2.214,00 |
| 12.09.2024 | 47,19 | 48,03 | 45,95 | 46,75 | -0,82% | 782,00 |
| 11.09.2024 | 47,19 | 47,81 | 45,97 | 47,13 | -1,10% | 679,00 |
| 10.09.2024 | 47,40 | 47,91 | 46,87 | 47,66 | 0,54% | 622,00 |
| 09.09.2024 | 47,91 | 49,60 | 47,20 | 47,40 | -1,31% | 790,00 |
| 06.09.2024 | 49,55 | 50,57 | 47,90 | 48,03 | -3,97% | 2.548,00 |
| 05.09.2024 | 50,09 | 50,55 | 48,46 | 50,02 | -0,33% | 1.054,00 |
| 04.09.2024 | 49,17 | 51,14 | 49,00 | 50,19 | 1,16% | 965,00 |
| 03.09.2024 | 49,68 | 51,01 | 49,31 | 49,61 | -0,51% | 440,00 |
| 02.09.2024 | 49,58 | 50,06 | 49,34 | 49,86 | 0,02% | 352,00 |
| 30.08.2024 | 50,31 | 50,74 | 49,02 | 49,85 | -0,49% | 554,00 |
| 29.08.2024 | 49,35 | 50,93 | 49,15 | 50,10 | 0,82% | 983,00 |
| 28.08.2024 | 49,64 | 50,26 | 49,35 | 49,69 | 0,34% | 253,00 |
| 27.08.2024 | 49,46 | 49,65 | 48,46 | 49,52 | 0,18% | 353,00 |
| 26.08.2024 | 49,54 | 50,35 | 49,01 | 49,44 | -0,17% | 1.432,00 |
| 23.08.2024 | 48,59 | 49,74 | 48,43 | 49,52 | 2,47% | 977,00 |
| 22.08.2024 | 49,01 | 49,74 | 48,15 | 48,33 | -1,32% | 419,00 |
| 21.08.2024 | 48,83 | 49,82 | 48,58 | 48,97 | 0,34% | 367,00 |
| 20.08.2024 | 49,63 | 49,88 | 48,32 | 48,81 | -1,32% | 594,00 |
| 19.08.2024 | 48,76 | 49,73 | 48,49 | 49,46 | 1,18% | 1.311,00 |
| 16.08.2024 | 49,30 | 50,05 | 48,57 | 48,88 | -0,06% | 1.771,00 |
| 15.08.2024 | 47,15 | 49,92 | 46,76 | 48,91 | 4,63% | 2.027,00 |
| 14.08.2024 | 49,22 | 49,74 | 46,73 | 46,75 | -4,97% | 2.458,00 |
| 13.08.2024 | 48,80 | 49,64 | 48,08 | 49,19 | 1,18% | 674,00 |
| 12.08.2024 | 50,35 | 50,56 | 48,51 | 48,62 | -3,40% | 520,00 |
| 09.08.2024 | 49,67 | 51,20 | 49,35 | 50,33 | 1,35% | 416,00 |
| 08.08.2024 | 48,74 | 50,19 | 48,49 | 49,66 | 1,64% | 1.168,00 |
| 07.08.2024 | 49,77 | 51,43 | 48,79 | 48,86 | -1,04% | 1.448,00 |
| 06.08.2024 | 51,53 | 51,78 | 49,16 | 49,37 | -2,48% | 1.671,00 |
| 05.08.2024 | 51,40 | 52,26 | 47,60 | 50,63 | -6,94% | 4.362,00 |
| 02.08.2024 | 54,87 | 55,26 | 53,27 | 54,41 | -2,56% | 1.748,00 |
| 01.08.2024 | 59,50 | 59,98 | 54,18 | 55,84 | -7,24% | 1.183,00 |
| 31.07.2024 | 60,23 | 61,13 | 59,51 | 60,19 | 0,78% | 1.525,00 |
| 30.07.2024 | 59,01 | 59,88 | 58,39 | 59,73 | 1,16% | 689,00 |
| 29.07.2024 | 57,76 | 59,57 | 57,51 | 59,04 | 3,07% | 660,00 |
| 26.07.2024 | 55,90 | 57,52 | 55,89 | 57,28 | 2,72% | 435,00 |
| 25.07.2024 | 55,69 | 57,35 | 54,67 | 55,77 | 0,42% | 534,00 |
| 24.07.2024 | 55,62 | 56,89 | 55,08 | 55,53 | -0,89% | 1.122,00 |
| 23.07.2024 | 56,87 | 57,41 | 55,73 | 56,03 | -2,29% | 332,00 |
| 22.07.2024 | 57,76 | 58,20 | 55,34 | 57,35 | -0,43% | 1.484,00 |
| 19.07.2024 | 58,65 | 58,70 | 56,22 | 57,60 | -1,45% | 616,00 |
| 18.07.2024 | 59,89 | 61,24 | 58,40 | 58,44 | -1,68% | 2.751,00 |
| 17.07.2024 | 59,53 | 60,30 | 58,31 | 59,44 | -1,13% | 1.709,00 |
| 16.07.2024 | 56,62 | 60,54 | 56,16 | 60,12 | 6,60% | 1.670,00 |
| 15.07.2024 | 55,32 | 57,00 | 55,32 | 56,40 | 1,78% | 2.785,00 |
| 12.07.2024 | 53,61 | 55,91 | 53,50 | 55,42 | 3,34% | 2.499,00 |
| 11.07.2024 | 52,82 | 54,65 | 52,59 | 53,63 | 1,28% | 718,00 |
| 10.07.2024 | 52,76 | 53,30 | 52,39 | 52,95 | 0,46% | 1.396,00 |
| 09.07.2024 | 51,38 | 52,91 | 50,99 | 52,71 | 3,00% | 2.171,00 |
| 08.07.2024 | 53,74 | 54,47 | 50,89 | 51,17 | -5,12% | 2.018,00 |