43,070€
-1,08%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |