70,950€
0,20%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 68,47 | 70,09 | 66,99 | 68,50 | -0,65% | - |
| 24.06.2026 | 65,93 | 70,40 | 65,82 | 68,95 | 5,06% | 1,00 |
| 23.06.2026 | 63,57 | 65,72 | 61,50 | 65,63 | 2,76% | 1,00 |
| 22.06.2026 | 64,23 | 65,06 | 63,64 | 63,87 | -0,67% | - |
| 19.06.2026 | 64,15 | 64,50 | 64,00 | 64,30 | 0,20% | - |
| 18.06.2026 | 63,23 | 65,29 | 63,09 | 64,17 | 0,03% | 1,00 |
| 17.06.2026 | 63,50 | 65,08 | 62,78 | 64,15 | 0,38% | 45,00 |
| 16.06.2026 | 61,69 | 64,37 | 61,69 | 63,91 | 2,78% | - |
| 15.06.2026 | 60,08 | 62,73 | 60,08 | 62,18 | 3,60% | - |
| 12.06.2026 | 59,98 | 61,85 | 59,28 | 60,02 | 0,13% | - |
| 11.06.2026 | 58,95 | 60,76 | 58,93 | 59,94 | -0,46% | - |
| 10.06.2026 | 59,82 | 60,47 | 58,55 | 60,22 | 0,20% | - |
| 09.06.2026 | 60,00 | 60,47 | 57,93 | 60,10 | 1,49% | - |
| 08.06.2026 | 58,28 | 60,06 | 57,24 | 59,22 | 2,46% | - |
| 05.06.2026 | 57,67 | 59,15 | 56,86 | 57,80 | 0,07% | - |
| 04.06.2026 | 57,35 | 58,68 | 56,82 | 57,76 | 0,03% | - |
| 03.06.2026 | 60,00 | 60,68 | 57,50 | 57,74 | -3,22% | - |
| 02.06.2026 | 59,31 | 60,66 | 58,66 | 59,66 | 1,20% | - |
| 01.06.2026 | 58,26 | 60,15 | 58,08 | 58,95 | 2,17% | - |
| 29.05.2026 | 57,41 | 58,33 | 56,34 | 57,70 | 0,70% | 8,00 |
| 28.05.2026 | 54,74 | 57,80 | 54,63 | 57,30 | 4,01% | 25,00 |
| 27.05.2026 | 55,27 | 56,56 | 54,95 | 55,09 | -0,24% | - |
| 26.05.2026 | 54,34 | 56,06 | 53,97 | 55,22 | 1,47% | - |
| 25.05.2026 | 53,79 | 54,44 | 53,79 | 54,42 | 1,08% | - |
| 22.05.2026 | 52,27 | 54,48 | 52,08 | 53,84 | 2,85% | 20,00 |
| 21.05.2026 | 52,05 | 53,15 | 51,66 | 52,35 | 0,42% | - |
| 20.05.2026 | 49,20 | 52,31 | 49,20 | 52,13 | 5,25% | 900,00 |
| 19.05.2026 | 50,43 | 50,89 | 48,90 | 49,53 | -2,69% | - |
| 18.05.2026 | 49,95 | 51,48 | 48,00 | 50,90 | 2,21% | - |
| 15.05.2026 | 50,06 | 50,59 | 49,18 | 49,80 | -0,44% | - |
| 14.05.2026 | 49,51 | 50,63 | 48,57 | 50,02 | 2,08% | - |
| 13.05.2026 | 49,03 | 49,90 | 48,09 | 49,00 | 0,30% | - |
| 12.05.2026 | 50,70 | 51,00 | 48,64 | 48,86 | -3,52% | 12,00 |
| 11.05.2026 | 54,63 | 54,79 | 50,52 | 50,64 | -7,22% | 27,00 |
| 08.05.2026 | 54,57 | 54,90 | 53,31 | 54,58 | 0,22% | - |
| 07.05.2026 | 55,30 | 55,41 | 53,49 | 54,46 | -1,36% | 100,00 |
| 06.05.2026 | 54,17 | 55,37 | 53,59 | 55,21 | 2,37% | - |
| 05.05.2026 | 54,74 | 55,24 | 53,63 | 53,93 | -1,96% | 6,00 |
| 04.05.2026 | 53,89 | 56,77 | 53,65 | 55,01 | 0,57% | - |
| 30.04.2026 | 59,70 | 59,70 | 54,36 | 54,70 | -8,44% | - |
| 29.04.2026 | 53,97 | 60,59 | 52,53 | 59,74 | 10,83% | 686,00 |
| 28.04.2026 | 55,67 | 56,38 | 53,43 | 53,90 | -3,11% | - |
| 27.04.2026 | 53,57 | 55,63 | 52,94 | 55,63 | 4,33% | - |
| 24.04.2026 | 54,35 | 55,05 | 53,23 | 53,32 | -1,57% | - |
| 23.04.2026 | 56,46 | 56,76 | 53,91 | 54,17 | -3,92% | - |
| 22.04.2026 | 55,89 | 56,90 | 54,84 | 56,38 | 2,14% | - |
| 21.04.2026 | 54,26 | 55,21 | 54,00 | 55,20 | 1,62% | 90,00 |
| 20.04.2026 | 52,50 | 54,39 | 51,54 | 54,32 | 3,17% | 50,00 |
| 17.04.2026 | 50,80 | 52,93 | 50,52 | 52,65 | 3,95% | 15,00 |
| 16.04.2026 | 48,91 | 51,35 | 48,87 | 50,65 | 2,96% | 39,00 |
| 15.04.2026 | 47,44 | 49,48 | 47,26 | 49,20 | 3,64% | - |
| 14.04.2026 | 47,20 | 48,80 | 46,86 | 47,47 | 1,37% | - |
| 13.04.2026 | 44,96 | 46,87 | 44,68 | 46,83 | 3,70% | 22,00 |
| 10.04.2026 | 45,66 | 46,13 | 45,05 | 45,16 | 0,08% | 3.000,00 |
| 09.04.2026 | 46,23 | 46,42 | 44,72 | 45,12 | -3,65% | 1,00 |
| 08.04.2026 | 46,22 | 48,71 | 46,20 | 46,83 | 0,54% | - |
| 07.04.2026 | 44,75 | 47,54 | 44,75 | 46,58 | 5,40% | 3,00 |
| 02.04.2026 | 43,39 | 44,92 | 42,34 | 44,20 | 2,02% | 25,00 |
| 01.04.2026 | 43,26 | 43,67 | 41,85 | 43,32 | 0,16% | - |
| 31.03.2026 | 41,42 | 43,71 | 41,42 | 43,25 | 4,54% | - |
| 30.03.2026 | 41,11 | 42,65 | 41,11 | 41,37 | 0,91% | 50,00 |
| 27.03.2026 | 42,09 | 42,29 | 40,73 | 41,00 | -2,29% | 301,00 |
| 26.03.2026 | 41,50 | 42,79 | 41,18 | 41,96 | 0,91% | - |
| 25.03.2026 | 42,60 | 44,12 | 41,12 | 41,58 | -3,29% | 1,00 |
| 24.03.2026 | 45,33 | 45,45 | 41,03 | 42,99 | -4,66% | - |
| 23.03.2026 | 45,80 | 47,60 | 44,85 | 45,09 | -1,37% | 3,00 |
| 20.03.2026 | 47,32 | 47,62 | 45,30 | 45,72 | -3,15% | 100,00 |
| 19.03.2026 | 47,18 | 47,84 | 46,52 | 47,20 | -0,73% | 1,00 |
| 18.03.2026 | 47,59 | 48,11 | 47,03 | 47,55 | 0,09% | - |
| 17.03.2026 | 45,97 | 48,45 | 45,74 | 47,50 | 2,98% | 1,00 |
| 16.03.2026 | 45,50 | 46,65 | 45,50 | 46,13 | 1,03% | - |
| 13.03.2026 | 45,00 | 47,22 | 45,00 | 45,66 | 0,19% | 2,00 |
| 12.03.2026 | 45,47 | 46,96 | 44,84 | 45,57 | -0,28% | - |
| 11.03.2026 | 45,95 | 46,66 | 44,92 | 45,70 | -0,44% | 15,00 |
| 10.03.2026 | 47,95 | 48,26 | 45,71 | 45,90 | -4,24% | 100,00 |
| 09.03.2026 | 48,55 | 48,55 | 45,01 | 47,93 | -0,63% | - |
| 06.03.2026 | 48,76 | 48,94 | 46,95 | 48,24 | -0,85% | - |
| 05.03.2026 | 47,79 | 50,50 | 47,46 | 48,65 | 2,02% | - |
| 04.03.2026 | 46,78 | 48,63 | 46,42 | 47,69 | 2,94% | 40,00 |