55,125€
0,45%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 55,04 | 55,23 | 54,99 | 55,11 | 0,41% | - |
| 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% | - |
| 06.05.2025 | 39,84 | 39,89 | 38,85 | 39,66 | -0,55% | 20,00 |
| 05.05.2025 | 38,80 | 40,52 | 38,51 | 39,88 | 1,90% | - |
| 02.05.2025 | 37,63 | 39,82 | 37,38 | 39,14 | 1,70% | 14,00 |
| 30.04.2025 | 40,40 | 45,46 | 36,54 | 38,48 | -5,06% | - |
| 29.04.2025 | 40,32 | 40,94 | 39,86 | 40,53 | 0,86% | - |
| 28.04.2025 | 40,07 | 41,08 | 39,83 | 40,19 | -0,45% | - |
| 25.04.2025 | 40,18 | 40,58 | 39,74 | 40,37 | 0,92% | - |
| 24.04.2025 | 40,38 | 40,44 | 38,99 | 40,00 | -1,07% | - |
| 23.04.2025 | 40,22 | 41,56 | 40,22 | 40,43 | 0,55% | - |
| 22.04.2025 | 38,60 | 40,75 | 38,49 | 40,21 | 3,56% | 10,00 |
| 17.04.2025 | 37,71 | 39,01 | 37,31 | 38,83 | 4,03% | - |
| 16.04.2025 | 38,56 | 38,56 | 36,73 | 37,33 | -3,22% | - |
| 15.04.2025 | 38,30 | 39,36 | 38,11 | 38,57 | 0,28% | 13,00 |
| 14.04.2025 | 39,15 | 39,68 | 37,42 | 38,46 | 0,10% | 50,00 |
| 11.04.2025 | 38,47 | 39,34 | 36,89 | 38,42 | -1,28% | 193,00 |
| 10.04.2025 | 39,85 | 40,51 | 37,72 | 38,92 | -3,32% | - |
| 09.04.2025 | 37,13 | 41,02 | 35,81 | 40,25 | 8,09% | 60,00 |
| 08.04.2025 | 39,77 | 41,06 | 37,08 | 37,24 | -6,86% | 505,00 |
| 07.04.2025 | 40,47 | 42,67 | 37,75 | 39,98 | -1,45% | 227,00 |
| 04.04.2025 | 43,64 | 44,35 | 39,70 | 40,57 | -7,62% | 94,00 |
| 03.04.2025 | 44,48 | 45,18 | 42,29 | 43,92 | -5,67% | 250,00 |
| 02.04.2025 | 45,05 | 46,96 | 44,30 | 46,56 | 3,39% | - |
| 01.04.2025 | 43,44 | 45,22 | 43,28 | 45,03 | 3,03% | - |
| 31.03.2025 | 42,85 | 44,20 | 42,07 | 43,71 | 1,17% | - |
| 28.03.2025 | 43,48 | 44,99 | 42,30 | 43,20 | -0,64% | 3.004,00 |
| 27.03.2025 | 43,42 | 44,53 | 43,05 | 43,48 | 0,30% | 20,00 |
| 26.03.2025 | 44,28 | 44,52 | 42,68 | 43,35 | -1,62% | - |
| 25.03.2025 | 42,46 | 44,41 | 42,36 | 44,06 | 3,77% | 30,00 |
| 24.03.2025 | 41,59 | 42,88 | 41,40 | 42,46 | 1,75% | 32,00 |
| 21.03.2025 | 41,54 | 41,89 | 40,85 | 41,73 | 0,74% | - |
| 20.03.2025 | 40,97 | 42,28 | 40,96 | 41,42 | 1,00% | 4,00 |
| 19.03.2025 | 40,84 | 41,60 | 39,98 | 41,01 | 0,24% | - |
| 18.03.2025 | 42,25 | 42,29 | 40,67 | 40,91 | -2,80% | 90,00 |
| 17.03.2025 | 41,62 | 43,28 | 41,62 | 42,09 | 0,80% | 50,00 |
| 14.03.2025 | 41,18 | 42,11 | 40,87 | 41,76 | 1,55% | - |
| 13.03.2025 | 41,17 | 41,64 | 40,32 | 41,12 | -0,73% | 122,00 |
| 12.03.2025 | 42,84 | 43,83 | 40,55 | 41,42 | -2,95% | 1,00 |
| 11.03.2025 | 44,90 | 45,73 | 42,66 | 42,68 | -4,99% | - |
| 10.03.2025 | 43,07 | 45,72 | 42,29 | 44,92 | 4,07% | 71,00 |
| 07.03.2025 | 43,53 | 43,73 | 42,26 | 43,16 | -0,87% | - |
| 06.03.2025 | 46,34 | 46,76 | 43,08 | 43,54 | -6,04% | 2,00 |
| 05.03.2025 | 47,17 | 47,38 | 45,61 | 46,34 | -0,52% | 235,00 |
| 04.03.2025 | 47,22 | 47,42 | 45,23 | 46,58 | -0,36% | 36,00 |
| 03.03.2025 | 49,13 | 49,93 | 46,64 | 46,75 | -5,21% | 114,00 |
| 28.02.2025 | 49,62 | 49,74 | 48,60 | 49,32 | 0,26% | 135,00 |
| 27.02.2025 | 49,26 | 50,09 | 47,24 | 49,19 | -0,24% | 22,00 |
| 26.02.2025 | 50,84 | 51,36 | 49,29 | 49,31 | -2,43% | - |
| 25.02.2025 | 50,77 | 51,14 | 49,09 | 50,54 | -0,67% | 4,00 |
| 24.02.2025 | 49,03 | 51,18 | 48,22 | 50,88 | 3,80% | 30,00 |
| 21.02.2025 | 48,86 | 50,02 | 47,60 | 49,02 | -0,02% | - |
| 20.02.2025 | 49,40 | 51,05 | 48,28 | 49,03 | -0,97% | 10,00 |
| 19.02.2025 | 56,07 | 56,19 | 48,79 | 49,51 | -9,86% | 305,00 |
| 18.02.2025 | 54,69 | 55,64 | 53,73 | 54,92 | 0,42% | - |
| 17.02.2025 | 54,81 | 54,81 | 54,61 | 54,69 | 0,32% | 2,00 |
| 14.02.2025 | 52,81 | 55,43 | 52,56 | 54,52 | 3,14% | - |
| 13.02.2025 | 51,15 | 52,95 | 50,55 | 52,86 | 4,09% | 8,00 |
| 12.02.2025 | 51,70 | 52,06 | 49,94 | 50,78 | -1,22% | - |
| 11.02.2025 | 52,72 | 52,72 | 51,37 | 51,41 | -2,25% | - |
| 10.02.2025 | 52,60 | 54,09 | 52,48 | 52,59 | -0,17% | - |
| 07.02.2025 | 53,57 | 53,73 | 52,56 | 52,68 | -1,27% | - |
| 06.02.2025 | 53,13 | 54,40 | 53,13 | 53,36 | 0,62% | - |
| 05.02.2025 | 52,52 | 54,11 | 51,54 | 53,03 | 2,05% | 25,00 |
| 04.02.2025 | 53,85 | 53,85 | 51,88 | 51,97 | -2,32% | 20,00 |
| 03.02.2025 | 52,40 | 55,85 | 51,42 | 53,20 | 0,48% | 6,00 |
| 31.01.2025 | 53,95 | 54,47 | 52,69 | 52,95 | -1,62% | - |
| 30.01.2025 | 53,12 | 54,05 | 52,84 | 53,82 | 1,66% | - |
| 29.01.2025 | 53,20 | 53,90 | 51,97 | 52,94 | -0,97% | - |
| 28.01.2025 | 50,59 | 54,37 | 50,59 | 53,46 | 4,71% | - |
| 27.01.2025 | 49,79 | 52,49 | 48,40 | 51,05 | 2,70% | 8,00 |
| 24.01.2025 | 50,81 | 51,01 | 49,35 | 49,71 | -2,47% | 104,00 |
| 23.01.2025 | 50,43 | 52,44 | 49,79 | 50,97 | 1,35% | 10,00 |
| 22.01.2025 | 51,13 | 51,13 | 49,35 | 50,29 | 0,74% | 10,00 |
| 21.01.2025 | 51,19 | 52,23 | 49,11 | 49,92 | -2,51% | - |
| 20.01.2025 | 51,70 | 51,85 | 51,13 | 51,21 | -0,79% | 45,00 |
| 17.01.2025 | 51,11 | 52,07 | 50,64 | 51,62 | 0,79% | 77,00 |
| 16.01.2025 | 52,19 | 52,19 | 50,22 | 51,21 | -1,04% | - |
| 15.01.2025 | 51,82 | 53,13 | 51,64 | 51,75 | -0,02% | 20,00 |