38,820€
4,01%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 52,35 | 52,71 | 50,64 | 51,76 | -1,10% | 2,00 |
| 13.01.2025 | 51,25 | 52,62 | 50,86 | 52,34 | 1,94% | 20,00 |
| 10.01.2025 | 51,71 | 52,05 | 50,60 | 51,34 | -0,72% | 5,00 |
| 09.01.2025 | 51,77 | 51,79 | 51,40 | 51,71 | -0,14% | 3,00 |
| 08.01.2025 | 52,21 | 52,55 | 50,49 | 51,79 | -0,81% | - |
| 07.01.2025 | 54,69 | 54,69 | 51,31 | 52,21 | -4,25% | - |
| 06.01.2025 | 52,13 | 55,15 | 52,13 | 54,53 | 4,31% | - |
| 03.01.2025 | 52,16 | 52,43 | 50,76 | 52,28 | 1,12% | 337,00 |
| 02.01.2025 | 50,46 | 52,97 | 50,46 | 51,70 | 3,62% | 30,00 |
| 30.12.2024 | 50,58 | 50,64 | 49,58 | 49,89 | -0,94% | - |
| 27.12.2024 | 51,62 | 51,69 | 50,33 | 50,37 | -5,09% | 10,00 |
| 23.12.2024 | 54,86 | 55,41 | 52,96 | 53,07 | -2,60% | 112,00 |
| 20.12.2024 | 55,14 | 55,17 | 53,25 | 54,48 | -1,20% | 117,00 |
| 19.12.2024 | 55,09 | 55,83 | 53,70 | 55,14 | 0,08% | 270,00 |
| 18.12.2024 | 58,10 | 58,72 | 54,20 | 55,10 | -5,80% | 74,00 |
| 17.12.2024 | 58,75 | 59,40 | 57,69 | 58,49 | -0,45% | 90,00 |
| 16.12.2024 | 56,15 | 60,06 | 55,32 | 58,75 | 5,00% | - |
| 13.12.2024 | 55,97 | 56,49 | 55,30 | 55,95 | -0,02% | 32,00 |
| 12.12.2024 | 56,21 | 56,75 | 55,39 | 55,96 | -0,50% | - |
| 11.12.2024 | 56,06 | 57,22 | 55,58 | 56,24 | 0,31% | 90,00 |
| 10.12.2024 | 56,10 | 56,67 | 54,69 | 56,07 | -0,05% | 46,00 |
| 09.12.2024 | 54,21 | 57,04 | 53,85 | 56,10 | 2,71% | 88,00 |
| 06.12.2024 | 54,04 | 55,51 | 53,56 | 54,62 | 1,14% | 110,00 |
| 05.12.2024 | 56,42 | 57,15 | 53,96 | 54,00 | -4,29% | 30,00 |
| 04.12.2024 | 54,49 | 56,98 | 54,32 | 56,42 | 2,96% | 2,00 |
| 03.12.2024 | 52,80 | 54,89 | 52,34 | 54,80 | 3,78% | 46,00 |
| 02.12.2024 | 52,05 | 52,83 | 51,34 | 52,81 | 1,70% | 26,00 |
| 29.11.2024 | 51,65 | 52,61 | 51,41 | 51,92 | 0,52% | - |
| 28.11.2024 | 51,40 | 51,97 | 51,40 | 51,65 | 0,53% | - |
| 27.11.2024 | 52,22 | 53,02 | 51,30 | 51,38 | -1,69% | - |
| 26.11.2024 | 52,69 | 52,91 | 51,60 | 52,27 | -0,78% | 195,00 |
| 25.11.2024 | 50,45 | 54,08 | 50,18 | 52,68 | 4,41% | 8,00 |
| 22.11.2024 | 49,50 | 50,89 | 49,36 | 50,45 | 1,94% | 29,00 |