53,420€
-1,62%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 54,70 | 55,05 | 53,21 | 53,44 | -1,47% | 148,00 |
| 23.04.2026 | 56,25 | 56,75 | 53,81 | 54,24 | -3,85% | 386,00 |
| 22.04.2026 | 55,84 | 56,91 | 54,77 | 56,41 | 1,18% | 941,00 |
| 21.04.2026 | 54,24 | 55,75 | 54,02 | 55,75 | 2,65% | 886,00 |
| 20.04.2026 | 52,11 | 54,40 | 51,54 | 54,31 | 3,94% | 736,00 |
| 17.04.2026 | 50,57 | 52,92 | 50,38 | 52,25 | 2,47% | 228,00 |
| 16.04.2026 | 49,21 | 51,29 | 48,81 | 50,99 | 3,58% | 781,00 |
| 15.04.2026 | 47,45 | 49,47 | 47,26 | 49,23 | 3,69% | 1.719,00 |
| 14.04.2026 | 47,10 | 48,81 | 46,93 | 47,48 | 1,43% | 132,00 |
| 13.04.2026 | 44,72 | 46,87 | 44,60 | 46,81 | 4,11% | 163,00 |
| 10.04.2026 | 45,72 | 45,99 | 44,90 | 44,96 | -0,30% | 3.604,00 |
| 09.04.2026 | 46,21 | 46,38 | 44,71 | 45,10 | -2,35% | 3.347,00 |
| 08.04.2026 | 48,66 | 48,71 | 46,10 | 46,18 | -1,52% | 135,00 |
| 07.04.2026 | 46,20 | 47,53 | 45,80 | 46,90 | 5,44% | 3.204,00 |
| 02.04.2026 | 42,79 | 44,93 | 42,35 | 44,48 | 2,74% | 1.263,00 |
| 01.04.2026 | 43,41 | 43,71 | 41,75 | 43,29 | 0,04% | 526,00 |
| 31.03.2026 | 41,72 | 43,71 | 41,52 | 43,27 | 4,65% | 1.895,00 |
| 30.03.2026 | 41,24 | 42,64 | 41,12 | 41,35 | 0,53% | 484,00 |
| 27.03.2026 | 42,23 | 42,24 | 40,73 | 41,13 | -2,56% | 356,00 |
| 26.03.2026 | 41,55 | 42,79 | 41,18 | 42,21 | 1,59% | 102,00 |
| 25.03.2026 | 42,96 | 44,13 | 41,13 | 41,55 | -3,36% | 592,00 |
| 24.03.2026 | 45,30 | 45,45 | 41,04 | 42,99 | -5,52% | 584,00 |
| 23.03.2026 | 45,30 | 47,58 | 44,87 | 45,50 | 0,25% | 306,00 |
| 20.03.2026 | 47,20 | 47,34 | 45,30 | 45,39 | -3,91% | 83,00 |
| 19.03.2026 | 47,16 | 47,84 | 46,52 | 47,24 | -0,77% | 84,00 |
| 18.03.2026 | 47,88 | 48,17 | 47,05 | 47,60 | 0,25% | 63,00 |
| 17.03.2026 | 46,10 | 48,42 | 45,80 | 47,48 | 3,38% | 575,00 |
| 16.03.2026 | 45,92 | 46,65 | 45,42 | 45,93 | 0,76% | 479,00 |
| 13.03.2026 | 45,11 | 47,22 | 44,84 | 45,58 | 0,15% | 87,00 |
| 12.03.2026 | 45,36 | 46,95 | 45,09 | 45,51 | 0,36% | 332,00 |
| 11.03.2026 | 45,91 | 46,66 | 44,92 | 45,35 | -1,43% | 361,00 |
| 10.03.2026 | 47,98 | 48,47 | 45,76 | 46,01 | -4,27% | 232,00 |
| 09.03.2026 | 46,00 | 48,07 | 45,00 | 48,06 | -0,08% | 473,00 |
| 06.03.2026 | 48,90 | 48,94 | 46,95 | 48,09 | -1,07% | 500,00 |
| 05.03.2026 | 47,89 | 50,50 | 47,46 | 48,62 | 1,55% | 1.669,00 |
| 04.03.2026 | 46,48 | 48,69 | 46,42 | 47,88 | 2,91% | 1.152,00 |
| 03.03.2026 | 45,75 | 46,53 | 44,03 | 46,52 | 1,01% | 772,00 |
| 02.03.2026 | 46,01 | 46,46 | 45,11 | 46,06 | -0,82% | 875,00 |
| 27.02.2026 | 46,54 | 47,12 | 45,89 | 46,44 | -0,46% | 312,00 |
| 26.02.2026 | 45,12 | 47,41 | 44,88 | 46,65 | 4,31% | 571,00 |
| 25.02.2026 | 46,30 | 46,51 | 44,50 | 44,73 | -3,13% | 490,00 |
| 24.02.2026 | 44,50 | 46,21 | 43,24 | 46,17 | 4,86% | 621,00 |
| 23.02.2026 | 43,73 | 45,07 | 42,92 | 44,03 | -0,64% | 1.251,00 |
| 20.02.2026 | 41,79 | 45,24 | 41,21 | 44,32 | 8,20% | 2.384,00 |
| 19.02.2026 | 43,01 | 45,98 | 39,68 | 40,96 | 9,01% | 2.482,00 |
| 18.02.2026 | 37,52 | 39,29 | 36,85 | 37,57 | 0,07% | 1.978,00 |
| 17.02.2026 | 38,13 | 38,63 | 37,34 | 37,55 | -1,86% | 669,00 |
| 16.02.2026 | 38,57 | 38,83 | 38,13 | 38,26 | -0,85% | 391,00 |
| 13.02.2026 | 38,94 | 39,90 | 38,43 | 38,58 | -1,26% | 1.627,00 |
| 12.02.2026 | 40,19 | 40,38 | 38,60 | 39,08 | -2,75% | 8.598,00 |
| 11.02.2026 | 45,49 | 45,99 | 40,03 | 40,18 | -12,01% | 3.585,00 |
| 10.02.2026 | 46,23 | 46,81 | 45,20 | 45,67 | -1,33% | 405,00 |
| 09.02.2026 | 48,45 | 48,67 | 45,70 | 46,28 | -5,36% | 1.595,00 |
| 06.02.2026 | 45,93 | 49,11 | 45,78 | 48,90 | 5,79% | 706,00 |
| 05.02.2026 | 45,82 | 46,98 | 44,56 | 46,23 | 2,98% | 1.186,00 |
| 04.02.2026 | 44,93 | 46,18 | 42,17 | 44,89 | -0,44% | 840,00 |
| 03.02.2026 | 45,64 | 46,45 | 44,19 | 45,09 | -0,70% | 279,00 |
| 02.02.2026 | 43,94 | 45,61 | 43,84 | 45,41 | 1,80% | 368,00 |
| 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 |