61,390€
-1,95%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 62,20 | 64,01 | 61,60 | 61,63 | -1,57% | 1.914,00 |
| 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 |
| 05.09.2025 | 44,92 | 46,14 | 44,60 | 46,14 | 2,97% | 1.563,00 |
| 04.09.2025 | 44,63 | 45,01 | 43,16 | 44,81 | 0,53% | 1.896,00 |
| 03.09.2025 | 44,38 | 45,00 | 43,30 | 44,58 | 0,34% | 7.619,00 |
| 02.09.2025 | 45,30 | 45,39 | 43,92 | 44,42 | -2,06% | 300,00 |
| 01.09.2025 | 45,26 | 45,50 | 45,01 | 45,36 | 0,19% | 320,00 |
| 29.08.2025 | 46,09 | 46,42 | 45,16 | 45,27 | -1,82% | 333,00 |
| 28.08.2025 | 46,83 | 47,38 | 45,27 | 46,11 | -1,57% | 4.742,00 |
| 27.08.2025 | 48,57 | 48,92 | 46,71 | 46,85 | -3,02% | 147,00 |
| 26.08.2025 | 49,57 | 49,79 | 46,88 | 48,31 | -2,30% | 1.095,00 |
| 25.08.2025 | 53,03 | 53,57 | 49,45 | 49,45 | -7,52% | 1.367,00 |
| 22.08.2025 | 54,25 | 54,54 | 53,10 | 53,47 | -1,16% | 696,00 |
| 21.08.2025 | 55,77 | 56,07 | 52,89 | 54,09 | -2,90% | 657,00 |
| 20.08.2025 | 54,28 | 56,09 | 54,07 | 55,71 | 2,18% | 557,00 |
| 19.08.2025 | 55,58 | 56,20 | 54,52 | 54,52 | -2,20% | 1.359,00 |
| 18.08.2025 | 56,97 | 56,99 | 54,81 | 55,74 | -1,79% | 2.499,00 |
| 15.08.2025 | 58,53 | 58,59 | 56,38 | 56,76 | -3,07% | 1.006,00 |
| 14.08.2025 | 59,79 | 60,02 | 57,69 | 58,56 | -2,38% | 2.103,00 |
| 13.08.2025 | 56,94 | 60,31 | 56,28 | 59,98 | 5,33% | 3.852,00 |
| 12.08.2025 | 53,14 | 57,13 | 52,60 | 56,95 | 6,87% | 2.021,00 |
| 11.08.2025 | 52,23 | 53,30 | 51,83 | 53,29 | 1,82% | 517,00 |
| 08.08.2025 | 51,88 | 52,34 | 51,03 | 52,33 | 0,79% | 420,00 |
| 07.08.2025 | 48,26 | 51,93 | 48,23 | 51,92 | 7,52% | 379,00 |
| 06.08.2025 | 48,47 | 48,92 | 47,56 | 48,29 | -0,20% | 1.697,00 |
| 05.08.2025 | 50,30 | 50,47 | 48,30 | 48,39 | -2,31% | 750,00 |
| 04.08.2025 | 51,00 | 51,38 | 49,32 | 49,53 | -2,54% | 607,00 |
| 01.08.2025 | 50,68 | 51,97 | 49,37 | 50,82 | -0,55% | 1.733,00 |
| 31.07.2025 | 54,71 | 55,44 | 48,94 | 51,10 | -5,83% | 962,00 |
| 30.07.2025 | 52,02 | 58,73 | 50,99 | 54,27 | 4,12% | 2.767,00 |
| 29.07.2025 | 54,23 | 55,16 | 51,95 | 52,12 | -3,70% | 1.783,00 |
| 28.07.2025 | 53,50 | 54,78 | 53,39 | 54,13 | 1,82% | 3.067,00 |
| 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 |