60,435€
-0,60%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.06.2024 | 60,86 | 61,32 | 60,26 | 60,48 | -0,53% | 274,00 |
06.06.2024 | 59,38 | 61,48 | 58,95 | 60,80 | 1,89% | 2.496,00 |
05.06.2024 | 59,85 | 60,23 | 59,07 | 59,67 | 0,10% | 1.111,00 |
04.06.2024 | 59,77 | 60,37 | 58,59 | 59,61 | -0,32% | - |
03.06.2024 | 58,65 | 60,41 | 58,10 | 59,80 | 2,27% | 7.964,00 |
31.05.2024 | 56,56 | 58,48 | 56,28 | 58,48 | 3,05% | 1.330,00 |
30.05.2024 | 55,95 | 58,58 | 55,72 | 56,75 | 0,92% | 331,00 |
29.05.2024 | 56,05 | 56,57 | 55,17 | 56,23 | 0,08% | 1.288,00 |
28.05.2024 | 56,01 | 56,31 | 55,07 | 56,18 | 0,02% | 718,00 |
27.05.2024 | 55,97 | 56,19 | 55,74 | 56,17 | 0,73% | 280,00 |
24.05.2024 | 57,52 | 57,74 | 55,49 | 55,77 | -2,99% | 776,00 |
23.05.2024 | 59,66 | 59,67 | 57,41 | 57,49 | -2,80% | 5.947,00 |
22.05.2024 | 59,19 | 59,37 | 58,42 | 59,14 | 0,00% | 664,00 |
21.05.2024 | 59,06 | 59,27 | 58,27 | 59,14 | 0,10% | 731,00 |
20.05.2024 | 58,53 | 59,58 | 58,52 | 59,08 | 0,42% | 429,00 |
17.05.2024 | 59,07 | 59,94 | 58,64 | 58,83 | -0,41% | 338,00 |
16.05.2024 | 59,40 | 59,63 | 58,08 | 59,07 | -0,62% | 5.834,00 |
15.05.2024 | 59,01 | 59,82 | 58,30 | 59,44 | 1,10% | 1.213,00 |
14.05.2024 | 58,27 | 59,70 | 57,64 | 58,80 | 1,59% | 1.081,00 |
13.05.2024 | 57,41 | 59,20 | 56,00 | 57,88 | 0,63% | 8.939,00 |
10.05.2024 | 58,72 | 59,35 | 57,34 | 57,52 | -2,24% | 265,00 |
09.05.2024 | 58,11 | 59,09 | 57,85 | 58,83 | 0,95% | 794,00 |
08.05.2024 | 58,42 | 58,59 | 56,33 | 58,28 | -0,13% | 1.572,00 |
07.05.2024 | 57,72 | 58,47 | 57,42 | 58,35 | 0,50% | 1.451,00 |
06.05.2024 | 55,74 | 58,37 | 54,99 | 58,06 | 4,15% | 2.563,00 |
03.05.2024 | 55,26 | 57,74 | 54,48 | 55,75 | 1,13% | 3.335,00 |
02.05.2024 | 57,20 | 57,94 | 52,99 | 55,12 | -14,30% | 7.350,00 |
30.04.2024 | 64,34 | 65,04 | 63,51 | 64,32 | 0,19% | 860,00 |
29.04.2024 | 63,15 | 64,60 | 62,88 | 64,20 | 1,84% | 565,00 |
26.04.2024 | 63,41 | 63,77 | 62,63 | 63,04 | 0,61% | 740,00 |
25.04.2024 | 61,63 | 62,91 | 61,26 | 62,65 | 0,27% | 1.059,00 |
24.04.2024 | 64,37 | 64,60 | 61,42 | 62,48 | -2,11% | 1.172,00 |
23.04.2024 | 62,29 | 64,54 | 62,12 | 63,83 | 2,38% | 178,00 |
22.04.2024 | 62,69 | 63,40 | 61,44 | 62,34 | -0,60% | 829,00 |
19.04.2024 | 62,68 | 63,79 | 62,16 | 62,72 | -0,87% | 1.172,00 |
18.04.2024 | 62,41 | 63,37 | 59,08 | 63,27 | 0,00% | 3.213,00 |
17.04.2024 | 64,33 | 65,17 | 62,15 | 63,27 | -1,75% | 554,00 |
16.04.2024 | 62,79 | 65,61 | 62,20 | 64,40 | 2,46% | 1.149,00 |
15.04.2024 | 62,93 | 64,91 | 62,51 | 62,85 | -0,25% | 1.351,00 |
12.04.2024 | 63,91 | 64,36 | 62,66 | 63,01 | -1,31% | 939,00 |
11.04.2024 | 63,02 | 63,90 | 62,50 | 63,85 | 1,24% | 888,00 |
10.04.2024 | 63,30 | 63,45 | 60,98 | 63,07 | -0,29% | 7.422,00 |
09.04.2024 | 60,93 | 63,30 | 60,30 | 63,25 | 3,94% | 913,00 |
08.04.2024 | 59,72 | 62,05 | 59,72 | 60,85 | 1,40% | 952,00 |
05.04.2024 | 60,75 | 61,20 | 59,57 | 60,01 | -0,76% | 980,00 |
04.04.2024 | 60,82 | 62,86 | 60,26 | 60,47 | 0,58% | 1.119,00 |
03.04.2024 | 60,70 | 61,00 | 59,76 | 60,12 | -0,53% | 922,00 |
02.04.2024 | 61,15 | 61,76 | 59,75 | 60,44 | -5,15% | 1.597,00 |
28.03.2024 | 62,75 | 64,50 | 62,43 | 63,73 | 1,53% | 1.090,00 |
27.03.2024 | 60,91 | 63,17 | 60,60 | 62,77 | 3,27% | 772,00 |
26.03.2024 | 60,78 | 61,77 | 60,41 | 60,78 | 0,10% | 842,00 |
25.03.2024 | 62,65 | 62,96 | 60,35 | 60,72 | -3,26% | 1.500,00 |
22.03.2024 | 62,70 | 63,63 | 62,29 | 62,76 | 0,07% | 1.621,00 |
21.03.2024 | 62,39 | 64,50 | 62,29 | 62,72 | -0,20% | 959,00 |
20.03.2024 | 61,38 | 63,40 | 60,93 | 62,84 | 2,27% | 530,00 |
19.03.2024 | 60,01 | 65,83 | 60,01 | 61,45 | 1,06% | 7.064,00 |
18.03.2024 | 60,85 | 61,94 | 60,43 | 60,80 | 0,22% | 821,00 |
15.03.2024 | 62,10 | 62,39 | 60,51 | 60,67 | -1,73% | 794,00 |
14.03.2024 | 64,15 | 64,41 | 61,37 | 61,74 | -3,12% | 1.078,00 |
13.03.2024 | 64,89 | 65,85 | 63,46 | 63,73 | -2,41% | 1.745,00 |
12.03.2024 | 66,96 | 67,37 | 64,80 | 65,30 | -2,10% | 2.730,00 |
11.03.2024 | 65,47 | 67,27 | 65,26 | 66,70 | 0,88% | 1.043,00 |
08.03.2024 | 61,91 | 66,70 | 61,82 | 66,12 | 5,82% | 2.974,00 |
07.03.2024 | 62,68 | 64,01 | 62,34 | 62,48 | -0,71% | 1.133,00 |
06.03.2024 | 63,29 | 64,17 | 62,67 | 62,93 | -0,25% | 584,00 |
05.03.2024 | 61,86 | 64,22 | 61,70 | 63,08 | 1,08% | 522,00 |
04.03.2024 | 64,48 | 64,79 | 62,32 | 62,41 | -3,23% | 1.159,00 |
01.03.2024 | 66,55 | 66,81 | 64,48 | 64,49 | -2,79% | 1.041,00 |
29.02.2024 | 65,42 | 67,06 | 64,50 | 66,34 | 1,24% | 1.390,00 |
28.02.2024 | 67,00 | 67,12 | 65,24 | 65,53 | -1,52% | 643,00 |
27.02.2024 | 66,21 | 67,09 | 65,59 | 66,54 | 0,35% | 759,00 |
26.02.2024 | 67,81 | 68,61 | 66,29 | 66,31 | -3,05% | 1.320,00 |
23.02.2024 | 64,86 | 69,11 | 64,14 | 68,39 | 4,79% | 5.055,00 |
22.02.2024 | 65,56 | 68,16 | 62,18 | 65,27 | -8,57% | 13.019,00 |
21.02.2024 | 69,84 | 72,73 | 68,66 | 71,38 | 1,67% | 1.013,00 |
20.02.2024 | 70,56 | 70,92 | 69,21 | 70,21 | -0,81% | 1.824,00 |
19.02.2024 | 71,17 | 71,42 | 70,50 | 70,78 | -0,30% | 869,00 |
16.02.2024 | 72,70 | 72,84 | 70,26 | 71,00 | -1,72% | 1.087,00 |
15.02.2024 | 71,43 | 72,43 | 71,00 | 72,24 | 1,65% | 934,00 |
14.02.2024 | 69,57 | 71,44 | 69,26 | 71,06 | 2,31% | 1.340,00 |
13.02.2024 | 73,45 | 73,51 | 68,28 | 69,46 | -5,00% | 2.569,00 |
12.02.2024 | 72,42 | 74,45 | 71,72 | 73,11 | 0,90% | 1.751,00 |
09.02.2024 | 69,16 | 73,05 | 68,13 | 72,46 | 4,83% | 2.057,00 |
08.02.2024 | 68,00 | 69,30 | 67,36 | 69,12 | 1,67% | 1.796,00 |
07.02.2024 | 69,50 | 69,78 | 67,51 | 67,99 | -2,24% | 1.238,00 |
06.02.2024 | 69,57 | 69,99 | 68,20 | 69,55 | -0,14% | 802,00 |
05.02.2024 | 70,02 | 70,82 | 67,95 | 69,64 | -0,71% | 3.152,00 |
02.02.2024 | 68,74 | 71,03 | 65,61 | 70,14 | 5,03% | 3.144,00 |
01.02.2024 | 62,08 | 69,90 | 61,84 | 66,78 | 8,41% | 4.580,00 |
31.01.2024 | 63,56 | 64,88 | 61,40 | 61,60 | -4,22% | 3.698,00 |
30.01.2024 | 65,20 | 65,77 | 63,98 | 64,32 | -1,65% | 929,00 |
29.01.2024 | 64,19 | 66,43 | 63,25 | 65,40 | 2,18% | 947,00 |
26.01.2024 | 64,10 | 64,87 | 63,41 | 64,00 | -0,23% | 1.387,00 |
25.01.2024 | 62,72 | 64,15 | 61,76 | 64,15 | 2,04% | 1.022,00 |
24.01.2024 | 64,81 | 65,28 | 62,59 | 62,87 | -2,88% | 1.711,00 |
23.01.2024 | 64,87 | 66,39 | 64,59 | 64,74 | -0,51% | 1.729,00 |
22.01.2024 | 65,17 | 67,31 | 64,18 | 65,07 | 0,32% | 2.813,00 |
19.01.2024 | 63,81 | 65,98 | 63,56 | 64,86 | 1,79% | 2.675,00 |
18.01.2024 | 62,26 | 65,00 | 62,26 | 63,72 | 1,44% | 1.560,00 |
17.01.2024 | 61,89 | 62,81 | 60,70 | 62,81 | 0,58% | 1.696,00 |