79,840€
0,05%
Echtzeit-Aktienkurs Etsy
Bid:
Ask:
Aktienkurse zur Etsy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 78,95 | 81,39 | 78,73 | 80,44 | 0,80% | - |
| 11.11.2026 | 77,47 | 79,95 | 77,08 | 79,80 | 3,42% | - |
| 10.11.2026 | 78,75 | 78,89 | 74,72 | 77,16 | -1,73% | - |
| 09.11.2026 | 80,65 | 81,89 | 78,19 | 78,52 | -2,62% | - |
| 06.11.2026 | 81,58 | 82,66 | 80,18 | 80,63 | -2,47% | - |
| 05.11.2026 | 84,49 | 86,77 | 81,94 | 82,67 | -4,41% | 86,00 |
| 04.11.2026 | 80,33 | 87,21 | 79,59 | 86,48 | 7,31% | 1,00 |
| 03.11.2026 | 82,63 | 83,22 | 80,58 | 80,59 | -2,85% | - |
| 02.11.2026 | 79,76 | 85,26 | 79,29 | 82,95 | 4,09% | - |
| 30.10.2026 | 81,88 | 83,09 | 78,80 | 79,69 | -2,89% | 100,00 |
| 29.10.2026 | 83,11 | 84,07 | 81,45 | 82,06 | -0,82% | - |
| 28.10.2026 | 78,80 | 85,97 | 78,57 | 82,74 | 4,65% | 13,00 |
| 27.10.2026 | 76,26 | 80,41 | 74,96 | 79,06 | 3,54% | 50,00 |
| 26.10.2026 | 78,18 | 78,59 | 75,20 | 76,36 | -1,72% | - |
| 23.10.2026 | 80,78 | 81,48 | 77,65 | 77,70 | -3,44% | - |
| 22.10.2026 | 77,43 | 80,70 | 76,28 | 80,47 | 3,53% | - |
| 21.10.2026 | 77,42 | 78,93 | 76,96 | 77,73 | 0,32% | - |
| 20.10.2026 | 75,98 | 78,78 | 75,35 | 77,48 | 1,44% | - |
| 19.10.2026 | 76,53 | 77,23 | 75,82 | 76,38 | 0,95% | - |
| 16.10.2026 | 78,79 | 80,29 | 75,51 | 75,66 | -4,63% | 5,00 |
| 15.10.2026 | 73,33 | 80,36 | 73,11 | 79,33 | 6,96% | 50,00 |
| 14.10.2026 | 70,75 | 74,17 | 70,53 | 74,17 | 4,73% | - |
| 13.10.2026 | 68,40 | 70,83 | 68,11 | 70,82 | 2,59% | - |
| 12.10.2026 | 68,64 | 70,31 | 68,40 | 69,03 | 0,91% | - |
| 09.10.2026 | 67,02 | 68,61 | 66,05 | 68,41 | 2,30% | - |
| 08.10.2026 | 63,98 | 67,33 | 63,35 | 66,87 | 4,39% | - |
| 07.10.2026 | 63,38 | 64,78 | 63,17 | 64,06 | 0,38% | - |
| 06.10.2026 | 63,63 | 64,86 | 62,66 | 63,82 | 0,76% | - |
| 05.10.2026 | 64,46 | 65,14 | 62,96 | 63,34 | -1,84% | - |
| 02.10.2026 | 64,79 | 65,45 | 63,99 | 64,53 | -0,43% | - |
| 01.10.2026 | 63,55 | 65,47 | 63,01 | 64,81 | 2,11% | - |
| 30.09.2026 | 61,21 | 64,55 | 60,89 | 63,47 | 3,86% | - |
| 29.09.2026 | 60,73 | 61,65 | 60,28 | 61,11 | 0,79% | - |
| 28.09.2026 | 60,16 | 61,10 | 58,29 | 60,63 | -0,18% | - |
| 25.09.2026 | 60,67 | 62,53 | 60,28 | 60,74 | 0,33% | - |
| 24.09.2026 | 64,58 | 64,73 | 59,46 | 60,54 | -6,01% | 80,00 |
| 23.09.2026 | 66,05 | 66,22 | 62,36 | 64,41 | -2,05% | - |
| 22.09.2026 | 64,05 | 65,96 | 63,44 | 65,76 | 2,57% | - |
| 21.09.2026 | 63,62 | 64,22 | 62,54 | 64,11 | 1,25% | - |
| 18.09.2026 | 63,10 | 64,76 | 62,51 | 63,32 | 0,03% | 1,00 |
| 17.09.2026 | 63,93 | 65,04 | 62,52 | 63,30 | -1,57% | - |
| 16.09.2026 | 64,05 | 64,46 | 62,75 | 64,31 | 0,22% | - |
| 15.09.2026 | 65,15 | 66,94 | 63,74 | 64,17 | -0,60% | - |
| 14.09.2026 | 62,82 | 64,94 | 61,93 | 64,56 | 2,56% | - |
| 11.09.2026 | 61,66 | 63,37 | 61,62 | 62,95 | 2,51% | - |
| 10.09.2026 | 61,20 | 62,20 | 60,31 | 61,41 | 0,71% | - |
| 09.09.2026 | 62,74 | 62,86 | 60,16 | 60,98 | -3,01% | 2,00 |
| 08.09.2026 | 65,88 | 66,26 | 61,45 | 62,87 | -4,57% | 44,00 |
| 07.09.2026 | 65,89 | 66,11 | 65,73 | 65,88 | -0,18% | - |
| 04.09.2026 | 70,87 | 71,12 | 65,94 | 66,00 | -6,53% | 20,00 |
| 03.09.2026 | 70,56 | 73,82 | 70,10 | 70,61 | 0,16% | 20,00 |
| 02.09.2026 | 70,52 | 71,39 | 68,60 | 70,50 | -0,54% | 81,00 |
| 01.09.2026 | 69,98 | 71,33 | 69,27 | 70,88 | 0,83% | - |
| 31.08.2026 | 72,02 | 72,24 | 69,88 | 70,30 | -3,09% | - |
| 28.08.2026 | 71,18 | 73,36 | 70,68 | 72,54 | 1,91% | - |
| 27.08.2026 | 70,90 | 71,71 | 69,25 | 71,18 | 1,19% | 118,00 |
| 26.08.2026 | 72,32 | 72,80 | 70,19 | 70,34 | -3,22% | - |
| 25.08.2026 | 74,85 | 75,17 | 72,41 | 72,68 | -2,13% | 55,00 |
| 24.08.2026 | 69,66 | 74,26 | 68,45 | 74,26 | 7,30% | 15,00 |
| 21.08.2026 | 69,29 | 70,37 | 68,77 | 69,21 | -1,27% | - |
| 20.08.2026 | 69,17 | 71,44 | 68,50 | 70,10 | 0,97% | - |
| 19.08.2026 | 69,16 | 70,55 | 68,45 | 69,43 | 0,17% | - |
| 18.08.2026 | 68,04 | 70,36 | 67,08 | 69,31 | 2,71% | 80,00 |
| 17.08.2026 | 69,34 | 71,34 | 67,35 | 67,48 | -2,23% | 17,00 |
| 14.08.2026 | 69,70 | 70,35 | 68,82 | 69,02 | -0,88% | - |
| 13.08.2026 | 69,36 | 70,22 | 67,79 | 69,63 | 0,33% | - |
| 12.08.2026 | 69,36 | 70,34 | 68,22 | 69,40 | 0,33% | 1,00 |
| 11.08.2026 | 69,92 | 69,94 | 67,69 | 69,17 | -0,95% | 15,00 |
| 10.08.2026 | 74,31 | 74,35 | 69,66 | 69,83 | -5,29% | - |
| 07.08.2026 | 72,57 | 74,71 | 71,89 | 73,73 | 2,46% | - |
| 06.08.2026 | 74,36 | 74,36 | 67,61 | 71,96 | -2,76% | - |
| 05.08.2026 | 75,07 | 76,29 | 72,99 | 74,00 | -1,21% | 86,00 |
| 04.08.2026 | 72,56 | 75,50 | 72,18 | 74,91 | 3,50% | - |
| 03.08.2026 | 71,15 | 72,87 | 70,47 | 72,38 | 1,74% | 205,00 |
| 31.07.2026 | 72,61 | 73,27 | 70,97 | 71,14 | -1,14% | - |
| 30.07.2026 | 74,63 | 75,42 | 71,74 | 71,96 | -4,00% | 4,00 |
| 29.07.2026 | 75,85 | 76,30 | 74,25 | 74,96 | -1,51% | - |
| 28.07.2026 | 73,13 | 76,24 | 72,85 | 76,11 | 3,62% | 3,00 |
| 27.07.2026 | 70,96 | 73,86 | 70,63 | 73,45 | 3,39% | - |
| 24.07.2026 | 71,42 | 71,67 | 70,47 | 71,04 | 0,32% | 3,00 |
| 23.07.2026 | 70,00 | 70,83 | 68,50 | 70,81 | 0,58% | - |
| 22.07.2026 | 71,27 | 72,98 | 70,09 | 70,40 | -2,13% | - |
| 21.07.2026 | 74,63 | 74,98 | 71,14 | 71,93 | -2,80% | 4,00 |
| 20.07.2026 | 73,87 | 75,70 | 72,90 | 74,00 | 0,84% | - |
| 17.07.2026 | 71,94 | 74,21 | 71,38 | 73,38 | 0,62% | 4,00 |
| 16.07.2026 | 73,82 | 75,89 | 71,39 | 72,93 | -2,40% | 3,00 |
| 15.07.2026 | 72,87 | 76,17 | 72,57 | 74,72 | 2,67% | 70,00 |
| 14.07.2026 | 70,38 | 72,79 | 69,93 | 72,78 | 3,09% | 1,00 |
| 13.07.2026 | 71,00 | 71,69 | 69,78 | 70,60 | -0,21% | 15,00 |
| 10.07.2026 | 68,00 | 70,80 | 67,45 | 70,75 | 4,85% | - |
| 09.07.2026 | 67,56 | 68,48 | 66,73 | 67,48 | -0,38% | - |
| 08.07.2026 | 68,17 | 68,17 | 65,81 | 67,74 | -0,24% | 7,00 |
| 07.07.2026 | 66,25 | 68,52 | 64,78 | 67,90 | 4,19% | 1,00 |
| 06.07.2026 | 67,20 | 67,52 | 64,70 | 65,17 | -2,44% | - |
| 03.07.2026 | 67,16 | 68,00 | 66,67 | 66,80 | -0,15% | - |
| 02.07.2026 | 64,01 | 67,09 | 63,23 | 66,90 | 4,42% | - |
| 01.07.2026 | 65,33 | 67,22 | 64,00 | 64,07 | -2,63% | 5,00 |
| 30.06.2026 | 69,80 | 70,26 | 65,69 | 65,80 | -5,60% | - |
| 29.06.2026 | 68,55 | 70,39 | 68,47 | 69,70 | 2,33% | 105,00 |
| 26.06.2026 | 68,48 | 69,19 | 66,88 | 68,11 | -0,57% | - |