53,020€
0,91%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 52,29 | 53,25 | 51,93 | 53,10 | 1,06% | 8,00 |
| 22.09.2025 | 55,33 | 55,43 | 51,78 | 52,54 | -4,73% | 250,00 |
| 19.09.2025 | 54,94 | 55,52 | 54,15 | 55,15 | 0,50% | 6,00 |
| 18.09.2025 | 51,83 | 55,19 | 51,55 | 54,88 | 7,02% | 26,00 |
| 17.09.2025 | 50,11 | 52,33 | 49,90 | 51,28 | 2,22% | 5,00 |
| 16.09.2025 | 49,16 | 50,22 | 47,27 | 50,16 | 2,25% | - |
| 15.09.2025 | 50,27 | 50,51 | 48,13 | 49,06 | -2,30% | 2,00 |
| 12.09.2025 | 50,73 | 50,88 | 49,31 | 50,21 | -2,08% | 40,00 |
| 11.09.2025 | 49,36 | 52,36 | 48,96 | 51,28 | 4,09% | 37,00 |
| 10.09.2025 | 47,65 | 49,90 | 47,00 | 49,26 | 2,68% | 101,00 |
| 09.09.2025 | 49,37 | 50,00 | 45,95 | 47,98 | -2,78% | 100,00 |
| 08.09.2025 | 46,19 | 49,63 | 45,83 | 49,35 | 6,91% | 41,00 |
| 05.09.2025 | 44,92 | 46,16 | 44,57 | 46,16 | 2,93% | - |
| 04.09.2025 | 44,66 | 45,01 | 43,15 | 44,84 | 0,63% | - |
| 03.09.2025 | 44,75 | 45,00 | 43,35 | 44,56 | 0,40% | 705,00 |
| 02.09.2025 | 45,36 | 45,47 | 43,92 | 44,39 | -2,12% | 73,00 |
| 01.09.2025 | 45,25 | 45,43 | 45,09 | 45,35 | -0,07% | 31,00 |
| 29.08.2025 | 46,12 | 46,42 | 45,16 | 45,38 | -1,55% | 16,00 |
| 28.08.2025 | 47,21 | 47,40 | 45,28 | 46,09 | -1,63% | 78,00 |
| 27.08.2025 | 48,55 | 48,89 | 46,71 | 46,86 | -3,03% | 1,00 |
| 26.08.2025 | 49,43 | 49,64 | 46,88 | 48,32 | -2,28% | 34,00 |
| 25.08.2025 | 52,98 | 53,57 | 49,45 | 49,45 | -7,50% | 98,00 |
| 22.08.2025 | 54,28 | 54,59 | 53,10 | 53,46 | -1,17% | - |
| 21.08.2025 | 55,37 | 55,91 | 52,89 | 54,09 | -2,86% | 20,00 |
| 20.08.2025 | 54,57 | 56,04 | 53,95 | 55,69 | 2,03% | 11,00 |
| 19.08.2025 | 55,55 | 56,21 | 54,58 | 54,58 | -2,22% | - |
| 18.08.2025 | 56,53 | 57,07 | 54,85 | 55,82 | -1,60% | 40,00 |
| 15.08.2025 | 58,52 | 58,86 | 56,44 | 56,73 | -3,17% | 115,00 |
| 14.08.2025 | 59,86 | 59,99 | 57,69 | 58,59 | -2,33% | - |
| 13.08.2025 | 57,03 | 60,31 | 56,25 | 59,98 | 5,01% | 10,00 |
| 12.08.2025 | 53,27 | 57,13 | 52,93 | 57,12 | 7,21% | 21,00 |
| 11.08.2025 | 52,65 | 53,32 | 51,83 | 53,28 | 1,80% | 9,00 |
| 08.08.2025 | 51,86 | 52,36 | 51,05 | 52,34 | 0,94% | 200,00 |
| 07.08.2025 | 48,22 | 51,89 | 48,22 | 51,86 | 7,63% | - |
| 06.08.2025 | 48,34 | 48,99 | 47,56 | 48,18 | -0,48% | 5,00 |
| 05.08.2025 | 50,26 | 50,74 | 48,30 | 48,41 | -2,26% | 10,00 |
| 04.08.2025 | 50,71 | 51,41 | 49,32 | 49,53 | -2,31% | 12,00 |
| 01.08.2025 | 51,34 | 51,97 | 49,34 | 50,70 | -0,74% | 83,00 |
| 31.07.2025 | 54,52 | 56,60 | 48,94 | 51,08 | -5,85% | 38,00 |
| 30.07.2025 | 51,96 | 59,48 | 51,13 | 54,26 | 4,10% | 6,00 |
| 29.07.2025 | 54,28 | 55,16 | 51,95 | 52,12 | -3,79% | 304,00 |
| 28.07.2025 | 53,01 | 54,80 | 53,00 | 54,18 | 2,07% | 85,00 |
| 25.07.2025 | 54,59 | 54,95 | 52,71 | 53,08 | -2,40% | 27,00 |
| 24.07.2025 | 53,09 | 56,26 | 53,05 | 54,38 | 1,85% | 144,00 |
| 23.07.2025 | 54,33 | 54,51 | 52,75 | 53,39 | -1,77% | 41,00 |
| 22.07.2025 | 51,50 | 54,53 | 51,14 | 54,35 | 5,21% | - |
| 21.07.2025 | 51,29 | 53,10 | 50,50 | 51,66 | 0,83% | 10,00 |
| 18.07.2025 | 49,99 | 51,31 | 49,75 | 51,24 | 2,44% | 128,00 |
| 17.07.2025 | 48,15 | 50,86 | 47,78 | 50,01 | 3,81% | 1.560,00 |
| 16.07.2025 | 47,84 | 48,85 | 47,05 | 48,18 | 0,24% | 34,00 |
| 15.07.2025 | 49,64 | 49,88 | 47,30 | 48,06 | -2,82% | 22,00 |
| 14.07.2025 | 49,39 | 50,18 | 49,16 | 49,46 | 0,07% | 158,00 |
| 11.07.2025 | 49,85 | 50,08 | 48,72 | 49,42 | -0,61% | 553,00 |
| 10.07.2025 | 46,19 | 49,79 | 45,96 | 49,73 | 7,58% | - |
| 09.07.2025 | 45,75 | 46,35 | 44,70 | 46,22 | 1,32% | 1,00 |
| 08.07.2025 | 45,81 | 46,26 | 44,33 | 45,62 | -0,39% | - |
| 07.07.2025 | 46,09 | 46,85 | 45,19 | 45,80 | -0,07% | - |
| 04.07.2025 | 46,23 | 46,23 | 45,72 | 45,83 | -0,87% | - |
| 03.07.2025 | 45,14 | 46,66 | 44,93 | 46,23 | 3,11% | - |
| 02.07.2025 | 43,45 | 45,80 | 43,45 | 44,84 | 3,01% | - |
| 01.07.2025 | 42,44 | 44,82 | 42,20 | 43,53 | 2,34% | - |
| 30.06.2025 | 43,06 | 43,73 | 42,20 | 42,54 | -1,74% | - |
| 27.06.2025 | 43,26 | 43,89 | 42,81 | 43,29 | 0,02% | - |
| 26.06.2025 | 45,66 | 45,82 | 42,00 | 43,28 | -4,91% | - |
| 25.06.2025 | 46,17 | 46,37 | 44,92 | 45,51 | -1,03% | - |
| 24.06.2025 | 47,11 | 47,40 | 45,66 | 45,99 | -1,43% | - |
| 23.06.2025 | 48,74 | 49,19 | 46,62 | 46,65 | -4,38% | 75,00 |
| 20.06.2025 | 47,57 | 49,07 | 47,56 | 48,79 | 3,22% | 47,00 |
| 19.06.2025 | 48,13 | 48,13 | 47,27 | 47,27 | -1,84% | - |
| 18.06.2025 | 47,49 | 48,72 | 46,78 | 48,16 | 1,36% | - |
| 17.06.2025 | 46,50 | 48,96 | 46,25 | 47,51 | 1,88% | 4,00 |
| 16.06.2025 | 48,72 | 48,83 | 46,58 | 46,63 | -3,72% | - |
| 13.06.2025 | 51,19 | 51,23 | 47,19 | 48,44 | -5,47% | - |
| 12.06.2025 | 52,15 | 52,80 | 49,95 | 51,24 | -2,37% | - |
| 11.06.2025 | 54,29 | 54,31 | 50,06 | 52,49 | -2,95% | - |
| 10.06.2025 | 55,65 | 56,17 | 53,70 | 54,08 | -3,37% | 30,00 |
| 09.06.2025 | 55,95 | 56,94 | 55,18 | 55,97 | -0,04% | 112,00 |
| 06.06.2025 | 55,04 | 56,75 | 54,99 | 55,99 | 2,01% | 68,00 |
| 05.06.2025 | 53,81 | 55,45 | 53,53 | 54,88 | 1,84% | 15,00 |
| 04.06.2025 | 52,90 | 54,34 | 52,73 | 53,89 | 1,68% | 55,00 |
| 03.06.2025 | 51,33 | 53,00 | 50,77 | 53,00 | 3,27% | - |
| 02.06.2025 | 49,06 | 52,52 | 47,97 | 51,32 | 5,23% | 1.100,00 |
| 30.05.2025 | 46,42 | 48,88 | 46,37 | 48,77 | 4,59% | - |
| 29.05.2025 | 45,68 | 47,97 | 45,30 | 46,63 | 2,43% | 80,00 |
| 28.05.2025 | 44,58 | 45,75 | 44,23 | 45,52 | 2,17% | - |
| 27.05.2025 | 42,37 | 44,61 | 42,16 | 44,56 | 5,16% | - |
| 26.05.2025 | 42,01 | 42,42 | 41,71 | 42,37 | 1,15% | - |
| 23.05.2025 | 42,52 | 42,52 | 41,26 | 41,89 | -1,49% | - |
| 22.05.2025 | 41,05 | 42,94 | 40,84 | 42,52 | 3,42% | - |
| 21.05.2025 | 41,70 | 41,81 | 40,78 | 41,12 | -1,74% | - |
| 20.05.2025 | 41,69 | 42,88 | 41,51 | 41,85 | 0,05% | - |
| 19.05.2025 | 40,93 | 41,87 | 40,61 | 41,82 | -0,76% | - |
| 16.05.2025 | 41,91 | 42,78 | 41,28 | 42,14 | 0,30% | - |
| 15.05.2025 | 42,15 | 42,25 | 41,47 | 42,02 | -0,09% | - |
| 14.05.2025 | 41,82 | 42,35 | 40,97 | 42,06 | 0,48% | 212,00 |
| 13.05.2025 | 42,97 | 43,28 | 41,50 | 41,86 | -2,41% | - |
| 12.05.2025 | 43,38 | 44,93 | 42,03 | 42,89 | 2,78% | 200,00 |
| 09.05.2025 | 42,70 | 42,83 | 41,38 | 41,73 | -2,11% | 12,00 |
| 08.05.2025 | 40,74 | 42,98 | 40,60 | 42,63 | 4,94% | - |
| 07.05.2025 | 40,02 | 40,99 | 39,71 | 40,62 | 2,43% | - |