44,680€
-2,65%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 45,67 | 46,04 | 44,50 | 44,61 | -2,29% | 632,00 |
| 29.01.2026 | 47,89 | 48,69 | 45,47 | 45,66 | -4,62% | 1.827,00 |
| 28.01.2026 | 49,32 | 49,92 | 47,80 | 47,87 | -1,35% | 807,00 |
| 27.01.2026 | 50,85 | 50,89 | 48,16 | 48,52 | -3,73% | 844,00 |
| 26.01.2026 | 50,58 | 51,29 | 50,34 | 50,41 | -0,86% | 843,00 |
| 23.01.2026 | 53,26 | 53,47 | 50,43 | 50,84 | -4,40% | 468,00 |
| 22.01.2026 | 52,34 | 54,94 | 52,06 | 53,18 | 2,00% | 1.119,00 |
| 21.01.2026 | 50,34 | 52,53 | 50,03 | 52,14 | 3,21% | 113,00 |
| 20.01.2026 | 52,19 | 52,34 | 50,35 | 50,52 | -3,72% | 651,00 |
| 19.01.2026 | 52,47 | 52,56 | 52,18 | 52,47 | -0,86% | 373,00 |
| 16.01.2026 | 55,04 | 55,12 | 52,78 | 52,92 | -4,10% | 18,00 |
| 15.01.2026 | 53,00 | 55,33 | 52,83 | 55,18 | 4,09% | 1.079,00 |
| 14.01.2026 | 52,78 | 54,07 | 52,15 | 53,01 | 0,88% | 132,00 |
| 13.01.2026 | 51,72 | 53,50 | 51,20 | 52,55 | 1,56% | 1.478,00 |
| 12.01.2026 | 52,61 | 52,79 | 51,17 | 51,75 | -3,31% | 375,00 |
| 09.01.2026 | 52,57 | 53,52 | 52,31 | 53,52 | 2,22% | 545,00 |
| 08.01.2026 | 52,64 | 53,47 | 51,90 | 52,36 | -1,26% | 1.415,00 |
| 07.01.2026 | 52,40 | 54,38 | 52,21 | 53,03 | 1,29% | 2.109,00 |
| 06.01.2026 | 50,05 | 52,78 | 49,66 | 52,35 | 3,65% | 1.802,00 |
| 05.01.2026 | 49,26 | 50,81 | 49,04 | 50,51 | 2,67% | 895,00 |
| 02.01.2026 | 47,23 | 49,36 | 47,06 | 49,19 | 2,40% | 1.177,00 |
| 30.12.2025 | 47,81 | 48,09 | 47,46 | 48,04 | -0,02% | 737,00 |
| 29.12.2025 | 47,31 | 48,24 | 47,03 | 48,05 | 2,91% | 1.191,00 |
| 23.12.2025 | 47,29 | 48,12 | 46,38 | 46,69 | -1,47% | 793,00 |
| 22.12.2025 | 46,50 | 48,28 | 46,37 | 47,39 | 2,28% | 883,00 |
| 19.12.2025 | 45,91 | 46,98 | 45,78 | 46,33 | 0,32% | 640,00 |
| 18.12.2025 | 45,19 | 47,38 | 45,06 | 46,19 | 2,01% | 1.581,00 |
| 17.12.2025 | 45,93 | 47,03 | 44,97 | 45,28 | -1,00% | 354,00 |
| 16.12.2025 | 44,86 | 46,58 | 44,77 | 45,73 | 1,16% | 323,00 |
| 15.12.2025 | 46,25 | 46,44 | 44,99 | 45,21 | -1,49% | 707,00 |
| 12.12.2025 | 45,52 | 46,28 | 45,33 | 45,89 | 0,72% | - |
| 11.12.2025 | 46,30 | 47,19 | 45,48 | 45,56 | -2,35% | 1.056,00 |
| 10.12.2025 | 47,77 | 48,02 | 46,44 | 46,66 | -1,14% | 1.530,00 |
| 09.12.2025 | 46,69 | 48,60 | 46,04 | 47,20 | 0,63% | 1.628,00 |
| 08.12.2025 | 45,79 | 47,38 | 45,61 | 46,90 | 2,11% | 2.499,00 |
| 05.12.2025 | 44,80 | 46,24 | 44,45 | 45,93 | 2,29% | 3.207,00 |
| 04.12.2025 | 46,19 | 46,30 | 43,75 | 44,91 | -3,26% | 6.319,00 |
| 03.12.2025 | 47,05 | 47,16 | 45,69 | 46,42 | -1,13% | 455,00 |
| 02.12.2025 | 47,16 | 47,60 | 46,57 | 46,95 | -0,53% | 1.699,00 |
| 01.12.2025 | 46,40 | 47,77 | 45,43 | 47,20 | 0,91% | 1.273,00 |
| 28.11.2025 | 46,87 | 47,56 | 46,57 | 46,77 | 0,13% | 936,00 |
| 27.11.2025 | 46,72 | 46,93 | 46,52 | 46,71 | 0,17% | 281,00 |
| 26.11.2025 | 46,84 | 47,68 | 46,43 | 46,63 | -0,52% | 461,00 |
| 25.11.2025 | 45,13 | 47,60 | 44,86 | 46,88 | 3,60% | 2.118,00 |
| 24.11.2025 | 46,37 | 46,50 | 44,75 | 45,25 | -1,55% | 829,00 |
| 21.11.2025 | 44,75 | 46,95 | 44,18 | 45,96 | 2,25% | 1.776,00 |
| 20.11.2025 | 46,96 | 47,11 | 44,75 | 44,95 | -2,07% | 1.073,00 |
| 19.11.2025 | 46,98 | 47,57 | 45,52 | 45,90 | -2,67% | 869,00 |
| 18.11.2025 | 46,68 | 47,87 | 46,08 | 47,16 | 0,90% | 1.764,00 |
| 17.11.2025 | 49,49 | 50,39 | 46,63 | 46,74 | -4,80% | 1.395,00 |
| 14.11.2025 | 50,29 | 50,31 | 48,60 | 49,10 | -2,47% | 2.210,00 |
| 13.11.2025 | 55,35 | 55,37 | 49,21 | 50,34 | -8,65% | 1.543,00 |
| 12.11.2025 | 55,30 | 56,60 | 54,94 | 55,11 | 0,70% | 736,00 |
| 11.11.2025 | 52,80 | 54,77 | 51,69 | 54,72 | 4,61% | 1.557,00 |
| 10.11.2025 | 52,03 | 53,11 | 51,10 | 52,31 | 3,11% | 2.435,00 |
| 07.11.2025 | 49,58 | 51,24 | 48,39 | 50,73 | 2,96% | 3.047,00 |
| 06.11.2025 | 52,28 | 52,68 | 49,19 | 49,27 | -6,26% | 2.026,00 |
| 05.11.2025 | 50,43 | 52,92 | 49,50 | 52,56 | 3,02% | 13.605,00 |
| 04.11.2025 | 52,32 | 52,53 | 50,31 | 51,02 | -3,84% | 2.283,00 |
| 03.11.2025 | 53,85 | 54,40 | 52,12 | 53,06 | -1,42% | 2.328,00 |
| 31.10.2025 | 53,64 | 55,16 | 53,16 | 53,82 | 0,52% | 837,00 |
| 30.10.2025 | 56,20 | 56,41 | 53,48 | 53,54 | -4,38% | 1.812,00 |
| 29.10.2025 | 65,74 | 66,13 | 55,51 | 56,00 | -13,69% | 5.905,00 |
| 28.10.2025 | 64,85 | 65,64 | 62,88 | 64,88 | -0,57% | 2.864,00 |
| 27.10.2025 | 64,32 | 65,33 | 64,04 | 65,26 | 3,12% | 489,00 |
| 24.10.2025 | 63,98 | 65,22 | 62,86 | 63,28 | -0,21% | 1.252,00 |
| 23.10.2025 | 63,27 | 63,65 | 60,90 | 63,41 | 0,48% | 660,00 |
| 22.10.2025 | 62,02 | 63,51 | 61,46 | 63,11 | 1,71% | 397,00 |
| 21.10.2025 | 61,35 | 62,44 | 60,83 | 62,05 | 1,27% | 3.000,00 |
| 20.10.2025 | 60,69 | 62,29 | 60,64 | 61,27 | 0,48% | 1.269,00 |
| 17.10.2025 | 60,51 | 61,15 | 59,35 | 60,98 | 0,21% | 3.558,00 |
| 16.10.2025 | 60,73 | 63,64 | 60,07 | 60,85 | -0,13% | 1.174,00 |
| 15.10.2025 | 62,20 | 64,01 | 60,76 | 60,93 | -2,68% | 2.549,00 |
| 14.10.2025 | 60,74 | 62,89 | 58,62 | 62,61 | 2,84% | 1.134,00 |
| 13.10.2025 | 59,00 | 61,82 | 59,00 | 60,88 | 2,11% | 17.487,00 |
| 10.10.2025 | 62,96 | 63,66 | 59,23 | 59,62 | -5,26% | 7.842,00 |
| 09.10.2025 | 60,22 | 63,23 | 60,21 | 62,93 | 4,42% | 6.655,00 |
| 08.10.2025 | 61,56 | 62,05 | 59,58 | 60,27 | -1,58% | 1.457,00 |
| 07.10.2025 | 59,75 | 61,32 | 59,28 | 61,24 | 2,41% | 2.354,00 |
| 06.10.2025 | 62,11 | 63,20 | 59,39 | 59,80 | -2,98% | 7.204,00 |
| 03.10.2025 | 62,06 | 65,18 | 61,62 | 61,63 | -0,19% | 4.966,00 |
| 02.10.2025 | 60,21 | 62,76 | 59,74 | 61,75 | 2,76% | 2.038,00 |
| 01.10.2025 | 56,08 | 61,08 | 55,61 | 60,09 | 6,38% | 12.407,00 |
| 30.09.2025 | 63,37 | 63,42 | 55,16 | 56,49 | -10,81% | 13.421,00 |
| 29.09.2025 | 54,94 | 64,59 | 54,27 | 63,33 | 15,66% | 5.552,00 |
| 26.09.2025 | 54,42 | 54,96 | 53,68 | 54,76 | 0,39% | 1.525,00 |
| 25.09.2025 | 54,91 | 55,06 | 52,76 | 54,55 | 0,50% | 2.323,00 |
| 24.09.2025 | 53,17 | 54,92 | 52,94 | 54,28 | 2,72% | 534,00 |
| 23.09.2025 | 52,27 | 53,26 | 51,82 | 52,84 | 1,11% | 885,00 |
| 22.09.2025 | 55,30 | 55,33 | 51,78 | 52,26 | -5,05% | 499,00 |
| 19.09.2025 | 55,14 | 55,52 | 54,16 | 55,04 | 0,26% | 2.393,00 |
| 18.09.2025 | 51,70 | 55,19 | 51,56 | 54,90 | 7,21% | 1.810,00 |
| 17.09.2025 | 50,11 | 52,33 | 49,88 | 51,21 | 2,28% | 1.083,00 |
| 16.09.2025 | 49,16 | 50,28 | 47,31 | 50,07 | 1,81% | 474,00 |
| 15.09.2025 | 50,30 | 50,56 | 48,12 | 49,18 | -1,70% | 988,00 |
| 12.09.2025 | 50,75 | 50,86 | 49,28 | 50,03 | -1,08% | 1.202,00 |
| 11.09.2025 | 49,29 | 52,36 | 49,29 | 50,58 | 2,05% | 2.859,00 |
| 10.09.2025 | 47,92 | 49,90 | 46,99 | 49,56 | 3,57% | 2.531,00 |
| 09.09.2025 | 49,43 | 49,80 | 45,96 | 47,85 | -3,45% | 2.455,00 |
| 08.09.2025 | 46,20 | 49,63 | 45,83 | 49,56 | 7,40% | 8.956,00 |