49,945€
-0,15%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 46,16 | 46,47 | 44,03 | 46,33 | 0,56% | - |
| 02.03.2026 | 45,67 | 46,46 | 45,11 | 46,07 | -0,58% | 56,00 |
| 27.02.2026 | 45,90 | 47,12 | 45,89 | 46,34 | -0,58% | - |
| 26.02.2026 | 45,25 | 47,40 | 44,89 | 46,61 | 3,62% | - |
| 25.02.2026 | 46,33 | 46,51 | 44,49 | 44,98 | -2,42% | - |
| 24.02.2026 | 44,21 | 46,23 | 43,24 | 46,09 | 5,08% | 1,00 |
| 23.02.2026 | 44,28 | 45,07 | 43,02 | 43,86 | -1,16% | - |
| 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% | - |