53,180€
-2,22%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 54,56 | 54,93 | 52,71 | 53,16 | -2,26% | 468,00 |
| 24.07.2025 | 53,23 | 56,26 | 53,07 | 54,39 | 1,83% | 983,00 |
| 23.07.2025 | 54,34 | 54,54 | 52,75 | 53,42 | -1,39% | 173,00 |
| 22.07.2025 | 51,47 | 54,53 | 51,10 | 54,17 | 4,82% | 582,00 |
| 21.07.2025 | 52,00 | 53,10 | 50,50 | 51,68 | 0,77% | 1.528,00 |
| 18.07.2025 | 50,01 | 51,31 | 49,68 | 51,29 | 2,57% | 1.294,00 |
| 17.07.2025 | 48,24 | 50,89 | 48,10 | 50,00 | 3,77% | 2.091,00 |
| 16.07.2025 | 47,83 | 48,84 | 47,05 | 48,19 | 0,36% | 934,00 |
| 15.07.2025 | 49,64 | 49,90 | 47,31 | 48,01 | -2,88% | 1.079,00 |
| 14.07.2025 | 49,51 | 50,16 | 49,16 | 49,44 | -0,13% | 1.827,00 |
| 11.07.2025 | 49,76 | 49,81 | 48,72 | 49,50 | -0,47% | 3.874,00 |
| 10.07.2025 | 46,02 | 49,79 | 45,83 | 49,73 | 7,62% | 1.572,00 |
| 09.07.2025 | 45,58 | 46,35 | 44,70 | 46,21 | 1,29% | 338,00 |
| 08.07.2025 | 45,83 | 46,24 | 44,34 | 45,62 | -0,42% | 599,00 |
| 07.07.2025 | 45,91 | 46,83 | 45,19 | 45,82 | 0,10% | 782,00 |
| 04.07.2025 | 45,97 | 46,19 | 45,52 | 45,77 | -1,06% | 110,00 |
| 03.07.2025 | 45,01 | 46,66 | 44,79 | 46,26 | 3,12% | 1.072,00 |
| 02.07.2025 | 43,69 | 45,80 | 43,45 | 44,86 | 3,00% | 227,00 |
| 01.07.2025 | 42,47 | 44,82 | 42,20 | 43,55 | 2,35% | 602,00 |
| 30.06.2025 | 43,41 | 43,70 | 42,20 | 42,55 | -1,73% | 1.968,00 |
| 27.06.2025 | 43,66 | 43,93 | 42,81 | 43,30 | 0,07% | 596,00 |
| 26.06.2025 | 45,68 | 45,82 | 42,06 | 43,27 | -4,90% | 730,00 |
| 25.06.2025 | 46,09 | 46,39 | 44,90 | 45,50 | -1,09% | 55,00 |
| 24.06.2025 | 47,25 | 47,42 | 45,66 | 46,00 | -1,23% | 674,00 |
| 23.06.2025 | 48,72 | 49,18 | 46,57 | 46,57 | -4,54% | 489,00 |
| 20.06.2025 | 47,62 | 49,03 | 47,60 | 48,79 | 3,20% | 1.422,00 |
| 19.06.2025 | 48,06 | 48,12 | 47,25 | 47,27 | -1,85% | 244,00 |
| 18.06.2025 | 47,48 | 48,71 | 47,12 | 48,16 | 1,44% | 712,00 |
| 17.06.2025 | 46,53 | 48,96 | 46,27 | 47,48 | 1,77% | 1.471,00 |
| 16.06.2025 | 48,58 | 48,77 | 46,58 | 46,65 | -3,66% | 712,00 |
| 13.06.2025 | 50,56 | 51,24 | 47,17 | 48,42 | -5,50% | 655,00 |
| 12.06.2025 | 52,08 | 52,22 | 49,95 | 51,24 | -2,36% | 153,00 |
| 11.06.2025 | 53,93 | 54,08 | 50,06 | 52,48 | -2,96% | 1.454,00 |
| 10.06.2025 | 55,90 | 56,16 | 53,70 | 54,08 | -3,35% | 2.104,00 |
| 09.06.2025 | 55,76 | 56,94 | 55,17 | 55,96 | -0,05% | 586,00 |
| 06.06.2025 | 55,02 | 56,75 | 54,79 | 55,99 | 2,01% | 771,00 |
| 05.06.2025 | 53,82 | 55,45 | 53,50 | 54,88 | 1,77% | 1.357,00 |
| 04.06.2025 | 52,98 | 54,36 | 52,54 | 53,93 | 1,75% | 397,00 |
| 03.06.2025 | 51,34 | 53,00 | 50,81 | 53,00 | 3,27% | 1.247,00 |
| 02.06.2025 | 48,33 | 52,52 | 47,80 | 51,32 | 5,23% | 2.283,00 |
| 30.05.2025 | 46,70 | 48,90 | 46,37 | 48,77 | 4,59% | 619,00 |
| 29.05.2025 | 46,43 | 47,97 | 45,30 | 46,63 | 2,49% | 235,00 |
| 28.05.2025 | 44,42 | 45,75 | 44,14 | 45,49 | 2,12% | 414,00 |
| 27.05.2025 | 42,24 | 44,62 | 42,15 | 44,55 | 5,14% | 781,00 |
| 26.05.2025 | 42,09 | 42,42 | 42,00 | 42,37 | 1,16% | 208,00 |
| 23.05.2025 | 42,10 | 42,36 | 41,25 | 41,89 | -1,49% | 269,00 |
| 22.05.2025 | 41,12 | 42,94 | 40,83 | 42,52 | 3,40% | 625,00 |
| 21.05.2025 | 41,43 | 41,81 | 40,78 | 41,12 | -1,73% | 34,00 |
| 20.05.2025 | 41,61 | 42,88 | 41,36 | 41,85 | 0,05% | 995,00 |
| 19.05.2025 | 41,01 | 41,87 | 40,61 | 41,82 | -0,76% | 1.479,00 |
| 16.05.2025 | 42,19 | 42,78 | 41,28 | 42,14 | 0,30% | 1.650,00 |
| 15.05.2025 | 41,86 | 42,24 | 41,44 | 42,02 | -0,10% | 55,00 |
| 14.05.2025 | 41,90 | 42,35 | 40,97 | 42,06 | 0,48% | 1.273,00 |
| 13.05.2025 | 42,76 | 43,28 | 41,50 | 41,86 | -2,40% | 362,00 |
| 12.05.2025 | 42,80 | 44,93 | 42,78 | 42,89 | 2,75% | 1.480,00 |
| 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 |