43,455€
-2,07%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 44,28 | 45,07 | 43,02 | 43,41 | -2,17% | - |
| 20.02.2026 | 41,81 | 45,24 | 41,04 | 44,38 | 8,80% | 29,00 |
| 19.02.2026 | 42,93 | 45,97 | 39,35 | 40,79 | 8,53% | 4.015,00 |
| 18.02.2026 | 37,96 | 39,31 | 36,98 | 37,58 | 0,09% | 37,00 |
| 17.02.2026 | 38,26 | 38,69 | 37,33 | 37,55 | -1,81% | - |
| 16.02.2026 | 38,53 | 38,72 | 38,24 | 38,24 | -1,34% | 26,00 |
| 13.02.2026 | 39,14 | 39,90 | 38,52 | 38,76 | -1,34% | 25,00 |
| 12.02.2026 | 40,30 | 40,38 | 38,60 | 39,28 | -1,70% | 4.850,00 |
| 11.02.2026 | 45,48 | 45,98 | 39,96 | 39,96 | -12,48% | 1.371,00 |
| 10.02.2026 | 46,30 | 46,81 | 45,39 | 45,66 | -1,33% | 22,00 |
| 09.02.2026 | 48,94 | 48,94 | 45,76 | 46,28 | -4,45% | - |
| 06.02.2026 | 46,24 | 49,12 | 45,78 | 48,43 | 5,05% | 17,00 |
| 05.02.2026 | 44,97 | 46,99 | 44,56 | 46,10 | 3,57% | 120,00 |
| 04.02.2026 | 44,92 | 46,18 | 42,14 | 44,51 | -0,76% | 20,00 |
| 03.02.2026 | 45,47 | 46,44 | 44,19 | 44,85 | -0,91% | 12,00 |
| 02.02.2026 | 44,16 | 45,61 | 43,85 | 45,27 | 1,19% | 1,00 |
| 30.01.2026 | 45,86 | 45,94 | 44,56 | 44,73 | -2,05% | - |
| 29.01.2026 | 47,85 | 48,70 | 45,49 | 45,67 | -4,62% | 586,00 |
| 28.01.2026 | 48,87 | 49,93 | 47,80 | 47,88 | -1,31% | 15,00 |
| 27.01.2026 | 50,58 | 50,89 | 48,16 | 48,52 | -4,13% | 1,00 |
| 26.01.2026 | 50,85 | 51,32 | 50,38 | 50,61 | 0,18% | - |
| 23.01.2026 | 53,16 | 53,38 | 50,51 | 50,52 | -4,40% | - |
| 22.01.2026 | 52,20 | 54,94 | 52,20 | 52,84 | 1,76% | 505,00 |
| 21.01.2026 | 50,28 | 52,53 | 50,14 | 51,93 | 2,75% | - |
| 20.01.2026 | 52,08 | 52,34 | 50,35 | 50,54 | -3,70% | - |
| 19.01.2026 | 53,23 | 53,23 | 52,18 | 52,48 | -0,93% | 25,00 |
| 16.01.2026 | 55,00 | 55,12 | 52,80 | 52,97 | -3,64% | - |
| 15.01.2026 | 52,89 | 55,32 | 52,86 | 54,97 | 3,70% | 5,00 |
| 14.01.2026 | 52,89 | 54,06 | 52,15 | 53,01 | 0,09% | 2,00 |
| 13.01.2026 | 51,65 | 53,81 | 51,39 | 52,96 | 2,83% | - |
| 12.01.2026 | 52,37 | 53,07 | 51,17 | 51,50 | -3,74% | 204,00 |
| 09.01.2026 | 52,53 | 53,52 | 52,30 | 53,50 | 2,25% | - |
| 08.01.2026 | 52,76 | 53,47 | 51,89 | 52,33 | -1,89% | 1,00 |
| 07.01.2026 | 52,70 | 54,39 | 52,37 | 53,34 | 1,38% | 1,00 |
| 06.01.2026 | 50,21 | 52,72 | 49,80 | 52,61 | 4,92% | 3.220,00 |
| 05.01.2026 | 49,35 | 50,81 | 48,44 | 50,15 | 2,62% | 2,00 |
| 02.01.2026 | 48,09 | 49,36 | 47,05 | 48,87 | 1,18% | 61,00 |
| 30.12.2025 | 48,09 | 48,30 | 47,62 | 48,30 | 0,30% | - |
| 29.12.2025 | 47,27 | 48,24 | 47,03 | 48,15 | 3,24% | - |
| 23.12.2025 | 47,31 | 48,12 | 46,38 | 46,64 | -1,61% | 8,00 |
| 22.12.2025 | 46,86 | 48,33 | 45,10 | 47,41 | 1,68% | 3.509,00 |
| 19.12.2025 | 45,76 | 46,99 | 45,74 | 46,62 | 1,68% | - |
| 18.12.2025 | 45,18 | 47,80 | 45,06 | 45,85 | 1,34% | - |
| 17.12.2025 | 45,78 | 47,09 | 44,94 | 45,24 | -1,10% | - |
| 16.12.2025 | 45,71 | 46,57 | 44,80 | 45,75 | 1,16% | - |
| 15.12.2025 | 46,29 | 46,59 | 44,92 | 45,22 | -1,23% | 16,00 |
| 12.12.2025 | 45,52 | 46,30 | 45,34 | 45,79 | 0,50% | - |
| 11.12.2025 | 46,29 | 47,26 | 45,48 | 45,56 | -2,25% | 13.584,00 |
| 10.12.2025 | 47,44 | 48,02 | 46,44 | 46,61 | -1,41% | - |
| 09.12.2025 | 46,66 | 48,60 | 46,02 | 47,27 | 1,03% | - |
| 08.12.2025 | 45,74 | 47,54 | 45,67 | 46,79 | 1,64% | 152,00 |
| 05.12.2025 | 44,83 | 46,29 | 44,45 | 46,04 | 2,67% | 14,00 |
| 04.12.2025 | 46,42 | 46,42 | 43,74 | 44,84 | -3,46% | 610,00 |
| 03.12.2025 | 47,43 | 47,43 | 45,69 | 46,45 | -1,13% | - |
| 02.12.2025 | 47,14 | 47,63 | 46,56 | 46,98 | -0,42% | - |
| 01.12.2025 | 46,75 | 47,77 | 45,41 | 47,18 | 0,89% | 146,00 |
| 28.11.2025 | 46,73 | 47,56 | 46,57 | 46,76 | 0,11% | - |
| 27.11.2025 | 46,71 | 46,83 | 46,69 | 46,71 | -0,36% | - |
| 26.11.2025 | 45,19 | 47,68 | 45,19 | 46,88 | 0,00% | - |
| 25.11.2025 | 45,19 | 47,61 | 44,87 | 46,88 | 4,11% | 144,00 |
| 24.11.2025 | 46,50 | 46,51 | 44,75 | 45,03 | -2,27% | 260,00 |
| 21.11.2025 | 46,10 | 46,95 | 44,17 | 46,07 | 2,76% | - |
| 20.11.2025 | 46,03 | 47,14 | 44,70 | 44,84 | -2,38% | 24,00 |
| 19.11.2025 | 46,92 | 47,57 | 45,52 | 45,93 | -2,32% | 24,00 |
| 18.11.2025 | 47,03 | 47,86 | 46,08 | 47,02 | 0,65% | 5,00 |
| 17.11.2025 | 49,13 | 50,39 | 46,64 | 46,71 | -4,82% | 47,00 |
| 14.11.2025 | 50,21 | 50,37 | 48,76 | 49,08 | -2,40% | 22,00 |
| 13.11.2025 | 55,32 | 55,46 | 49,20 | 50,29 | -8,84% | 202,00 |
| 12.11.2025 | 55,20 | 56,60 | 55,14 | 55,16 | 0,82% | 132,00 |
| 11.11.2025 | 52,14 | 54,77 | 52,01 | 54,71 | 4,48% | 85,00 |
| 10.11.2025 | 51,72 | 53,11 | 50,91 | 52,37 | 2,76% | 40,00 |
| 07.11.2025 | 49,25 | 51,25 | 48,42 | 50,96 | 3,42% | 52,00 |
| 06.11.2025 | 52,27 | 52,68 | 49,15 | 49,27 | -6,06% | 17,00 |
| 05.11.2025 | 50,66 | 52,92 | 50,00 | 52,45 | 2,76% | 189,00 |
| 04.11.2025 | 52,52 | 52,68 | 50,31 | 51,04 | -3,63% | 24,00 |
| 03.11.2025 | 53,96 | 54,45 | 52,08 | 52,96 | -1,49% | 88,00 |
| 31.10.2025 | 53,25 | 55,15 | 53,00 | 53,76 | 0,17% | 101,00 |
| 30.10.2025 | 56,13 | 56,57 | 53,36 | 53,67 | -3,45% | 43,00 |
| 29.10.2025 | 65,68 | 66,67 | 55,43 | 55,59 | -13,45% | 511,00 |
| 28.10.2025 | 64,99 | 65,42 | 62,88 | 64,23 | -0,40% | 15,00 |
| 27.10.2025 | 64,37 | 65,35 | 64,03 | 64,49 | 1,24% | 1,00 |
| 24.10.2025 | 63,40 | 65,24 | 62,83 | 63,70 | 0,50% | - |
| 23.10.2025 | 63,10 | 63,65 | 60,75 | 63,38 | 1,16% | 223,00 |
| 22.10.2025 | 61,78 | 63,57 | 61,46 | 62,66 | 1,11% | 1,00 |
| 21.10.2025 | 61,33 | 62,44 | 60,78 | 61,97 | 1,17% | - |
| 20.10.2025 | 60,43 | 62,31 | 60,43 | 61,26 | 1,00% | 100,00 |
| 17.10.2025 | 60,48 | 61,21 | 59,05 | 60,65 | -0,73% | 60,00 |
| 16.10.2025 | 60,68 | 63,65 | 60,06 | 61,10 | 0,49% | - |
| 15.10.2025 | 61,96 | 64,03 | 60,76 | 60,80 | -1,81% | 2.022,00 |
| 14.10.2025 | 60,86 | 62,88 | 58,58 | 61,92 | 1,64% | 86,00 |
| 13.10.2025 | 59,15 | 62,33 | 59,15 | 60,92 | 2,59% | 51,00 |
| 10.10.2025 | 63,01 | 63,65 | 59,23 | 59,38 | -5,59% | 647,00 |
| 09.10.2025 | 60,21 | 63,21 | 60,19 | 62,90 | 4,42% | 81,00 |
| 08.10.2025 | 61,20 | 62,00 | 59,58 | 60,23 | -1,59% | 110,00 |
| 07.10.2025 | 59,76 | 61,30 | 59,26 | 61,21 | 2,35% | 14,00 |
| 06.10.2025 | 61,75 | 63,32 | 59,45 | 59,80 | -3,60% | 25,00 |
| 03.10.2025 | 62,07 | 65,18 | 61,65 | 62,03 | 0,43% | 212,00 |
| 02.10.2025 | 60,57 | 62,74 | 59,77 | 61,77 | 2,79% | 26,00 |
| 01.10.2025 | 56,47 | 61,17 | 55,72 | 60,09 | 6,23% | 316,00 |
| 30.09.2025 | 63,24 | 64,02 | 55,16 | 56,57 | -11,00% | 1.561,00 |