50,015€
1,06%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 49,50 | 50,45 | 49,36 | 49,86 | 0,75% | - |
| 21.11.2024 | 48,03 | 49,76 | 48,00 | 49,49 | 3,12% | - |
| 20.11.2024 | 47,42 | 49,21 | 47,34 | 47,99 | 1,20% | - |
| 19.11.2024 | 48,10 | 48,10 | 46,09 | 47,42 | -1,42% | 12,00 |
| 18.11.2024 | 47,34 | 48,26 | 46,92 | 48,11 | 1,62% | 2,00 |
| 15.11.2024 | 48,45 | 48,68 | 46,67 | 47,34 | -2,29% | 69,00 |
| 14.11.2024 | 50,57 | 51,62 | 48,15 | 48,45 | -4,12% | 59,00 |
| 13.11.2024 | 51,13 | 52,42 | 50,10 | 50,53 | -1,18% | - |
| 12.11.2024 | 51,12 | 52,42 | 50,32 | 51,14 | 0,03% | 100,00 |
| 11.11.2024 | 49,71 | 51,92 | 49,71 | 51,12 | 2,85% | 16,00 |
| 08.11.2024 | 49,62 | 50,41 | 49,08 | 49,71 | 0,17% | 5,00 |
| 07.11.2024 | 49,47 | 49,88 | 48,83 | 49,62 | 0,33% | 5,00 |
| 06.11.2024 | 49,01 | 51,27 | 48,85 | 49,46 | 2,51% | 587,00 |
| 05.11.2024 | 47,83 | 48,59 | 46,66 | 48,25 | 0,87% | 25,00 |
| 04.11.2024 | 48,49 | 48,73 | 46,97 | 47,84 | -0,95% | - |
| 01.11.2024 | 47,30 | 49,14 | 46,46 | 48,30 | 2,10% | 8,00 |
| 31.10.2024 | 46,94 | 50,89 | 46,23 | 47,30 | 0,84% | 62,00 |
| 30.10.2024 | 44,01 | 50,38 | 43,58 | 46,91 | 6,53% | 1.040,00 |
| 29.10.2024 | 45,26 | 45,48 | 43,85 | 44,03 | -2,72% | 16,00 |
| 28.10.2024 | 45,02 | 46,29 | 45,01 | 45,26 | 0,02% | 16,00 |
| 25.10.2024 | 45,01 | 45,67 | 44,87 | 45,26 | 0,53% | - |
| 24.10.2024 | 46,09 | 46,63 | 44,89 | 45,02 | -2,60% | 5,00 |
| 23.10.2024 | 45,99 | 46,75 | 45,60 | 46,22 | 0,49% | 10,00 |
| 22.10.2024 | 47,71 | 47,77 | 45,63 | 45,99 | -3,61% | - |
| 21.10.2024 | 47,63 | 49,00 | 47,28 | 47,72 | 0,09% | - |
| 18.10.2024 | 46,74 | 47,68 | 46,57 | 47,67 | 1,99% | - |
| 17.10.2024 | 48,30 | 49,16 | 46,42 | 46,74 | -3,22% | 39,00 |
| 16.10.2024 | 47,10 | 48,95 | 47,10 | 48,30 | 2,83% | 200,00 |
| 15.10.2024 | 45,61 | 47,59 | 43,15 | 46,97 | 2,98% | 1.419,00 |
| 14.10.2024 | 45,36 | 46,24 | 44,07 | 45,61 | 0,56% | 90,00 |
| 11.10.2024 | 45,40 | 46,11 | 45,23 | 45,36 | -0,44% | 10,00 |
| 10.10.2024 | 46,40 | 46,65 | 45,36 | 45,56 | -1,84% | - |
| 09.10.2024 | 46,29 | 47,16 | 46,00 | 46,41 | -0,15% | - |
| 08.10.2024 | 46,93 | 46,97 | 45,87 | 46,48 | -0,95% | - |
| 07.10.2024 | 48,00 | 48,19 | 46,57 | 46,93 | -1,97% | 240,00 |
| 04.10.2024 | 46,33 | 48,35 | 46,33 | 47,87 | 2,99% | 68,00 |
| 03.10.2024 | 46,94 | 47,01 | 45,88 | 46,48 | -1,28% | - |
| 02.10.2024 | 47,26 | 47,64 | 46,79 | 47,08 | -0,56% | - |
| 01.10.2024 | 49,87 | 50,29 | 47,22 | 47,35 | -5,08% | - |
| 30.09.2024 | 51,15 | 51,23 | 49,54 | 49,88 | -2,46% | - |
| 27.09.2024 | 49,88 | 51,86 | 49,62 | 51,14 | 2,59% | 37,00 |
| 26.09.2024 | 49,07 | 49,91 | 48,89 | 49,85 | 1,65% | 200,00 |
| 25.09.2024 | 49,20 | 49,77 | 48,31 | 49,04 | -0,37% | 5,00 |
| 24.09.2024 | 49,35 | 50,32 | 49,04 | 49,22 | -0,20% | 8,00 |
| 23.09.2024 | 48,14 | 49,42 | 47,76 | 49,32 | 2,07% | 15,00 |
| 20.09.2024 | 48,16 | 48,44 | 47,19 | 48,32 | -0,19% | - |
| 19.09.2024 | 48,56 | 49,81 | 48,05 | 48,41 | -0,41% | 37,00 |
| 18.09.2024 | 48,68 | 49,43 | 47,96 | 48,61 | -0,12% | - |
| 17.09.2024 | 48,40 | 49,23 | 48,30 | 48,67 | 0,52% | - |
| 16.09.2024 | 50,18 | 50,32 | 47,52 | 48,42 | -3,79% | - |
| 13.09.2024 | 46,66 | 51,10 | 46,66 | 50,33 | 7,95% | 52,00 |
| 12.09.2024 | 47,12 | 47,85 | 45,95 | 46,62 | -1,05% | 9,00 |
| 11.09.2024 | 47,71 | 47,73 | 45,97 | 47,12 | -0,94% | 27,00 |
| 10.09.2024 | 47,57 | 47,89 | 46,87 | 47,56 | -0,02% | - |
| 09.09.2024 | 47,50 | 49,60 | 47,19 | 47,57 | -0,67% | 26,00 |
| 06.09.2024 | 50,02 | 50,55 | 47,86 | 47,89 | -4,28% | 11,00 |
| 05.09.2024 | 50,14 | 50,34 | 48,46 | 50,03 | -0,30% | 5,00 |
| 04.09.2024 | 49,39 | 51,14 | 48,99 | 50,18 | 1,60% | 18,00 |
| 03.09.2024 | 49,79 | 51,01 | 49,38 | 49,39 | -0,80% | - |
| 02.09.2024 | 49,42 | 49,92 | 49,42 | 49,79 | 0,64% | 79,00 |
| 30.08.2024 | 50,16 | 50,66 | 49,04 | 49,48 | -1,21% | 2,00 |
| 29.08.2024 | 49,67 | 50,93 | 49,13 | 50,08 | 0,81% | - |
| 28.08.2024 | 49,53 | 50,26 | 49,36 | 49,68 | 0,32% | - |
| 27.08.2024 | 49,40 | 49,76 | 48,46 | 49,52 | 0,23% | - |
| 26.08.2024 | 49,41 | 50,35 | 49,01 | 49,41 | 0,03% | - |
| 23.08.2024 | 48,41 | 49,74 | 48,20 | 49,39 | 2,28% | 131,00 |
| 22.08.2024 | 49,00 | 49,74 | 48,15 | 48,29 | -1,43% | - |
| 21.08.2024 | 48,68 | 49,82 | 48,66 | 48,99 | 0,63% | 35,00 |
| 20.08.2024 | 49,51 | 49,90 | 48,33 | 48,68 | -1,55% | - |
| 19.08.2024 | 48,87 | 49,73 | 48,48 | 49,45 | 1,19% | - |
| 16.08.2024 | 48,70 | 50,05 | 48,57 | 48,87 | 0,34% | 61,00 |
| 15.08.2024 | 46,86 | 49,91 | 46,86 | 48,71 | 3,94% | 15,00 |
| 14.08.2024 | 49,15 | 49,78 | 46,69 | 46,86 | -4,67% | - |
| 13.08.2024 | 48,68 | 49,64 | 48,09 | 49,15 | 1,03% | - |
| 12.08.2024 | 50,36 | 50,53 | 48,51 | 48,65 | -3,22% | 4,00 |
| 09.08.2024 | 49,67 | 51,20 | 49,33 | 50,27 | 1,25% | - |
| 08.08.2024 | 49,24 | 50,21 | 48,48 | 49,65 | 0,81% | - |
| 07.08.2024 | 49,38 | 51,45 | 48,76 | 49,25 | -0,18% | - |
| 06.08.2024 | 50,64 | 51,67 | 49,16 | 49,34 | -4,24% | 148,00 |
| 05.08.2024 | 54,54 | 54,54 | 47,90 | 51,53 | -5,53% | 231,00 |
| 02.08.2024 | 55,32 | 55,56 | 53,26 | 54,54 | -0,20% | 12,00 |
| 01.08.2024 | 59,50 | 59,98 | 54,19 | 54,65 | -9,43% | 73,00 |
| 31.07.2024 | 59,66 | 62,13 | 58,94 | 60,34 | 1,02% | 158,00 |
| 30.07.2024 | 58,64 | 59,91 | 58,42 | 59,73 | 1,19% | 49,00 |
| 29.07.2024 | 57,25 | 59,57 | 57,25 | 59,03 | 3,11% | 150,00 |
| 26.07.2024 | 55,92 | 57,52 | 55,89 | 57,25 | 2,64% | 10,00 |
| 25.07.2024 | 55,61 | 57,35 | 54,74 | 55,78 | 0,49% | 161,00 |
| 24.07.2024 | 56,01 | 56,89 | 55,09 | 55,51 | -0,92% | - |
| 23.07.2024 | 57,29 | 57,38 | 55,73 | 56,02 | -2,29% | 63,00 |
| 22.07.2024 | 57,67 | 58,20 | 55,36 | 57,33 | -0,42% | 100,00 |
| 19.07.2024 | 58,44 | 58,71 | 56,26 | 57,57 | -1,50% | 131,00 |
| 18.07.2024 | 59,59 | 61,24 | 58,37 | 58,45 | -1,95% | 103,00 |
| 17.07.2024 | 59,86 | 60,30 | 58,32 | 59,61 | -0,42% | 165,00 |
| 16.07.2024 | 56,76 | 60,54 | 56,28 | 59,86 | 5,44% | 340,00 |
| 15.07.2024 | 55,18 | 56,98 | 55,18 | 56,77 | 2,45% | - |
| 12.07.2024 | 53,66 | 55,91 | 53,57 | 55,41 | 3,40% | 110,00 |
| 11.07.2024 | 52,81 | 54,63 | 52,66 | 53,59 | 1,21% | - |
| 10.07.2024 | 52,79 | 53,30 | 52,39 | 52,95 | 0,32% | 52,00 |
| 09.07.2024 | 51,16 | 52,92 | 50,99 | 52,78 | 3,17% | 31,00 |
| 08.07.2024 | 53,75 | 54,33 | 50,91 | 51,16 | -5,14% | 110,00 |