70,498$
6,19%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 66,48 | 71,74 | 66,37 | 70,49 | 6,18% | 8.913.367,00 |
| 30.09.2025 | 71,89 | 71,96 | 64,80 | 66,39 | -10,69% | 16.708.615,00 |
| 29.09.2025 | 64,86 | 75,77 | 63,64 | 74,34 | 15,83% | 25.784.290,00 |
| 26.09.2025 | 63,22 | 64,31 | 62,56 | 64,18 | 0,91% | 3.760.256,00 |
| 25.09.2025 | 64,35 | 64,57 | 61,71 | 63,60 | -0,70% | 4.191.466,00 |
| 24.09.2025 | 63,22 | 64,46 | 62,73 | 64,05 | 2,26% | 3.272.862,00 |
| 23.09.2025 | 61,97 | 62,93 | 61,34 | 62,64 | 1,56% | 3.303.174,00 |
| 22.09.2025 | 65,00 | 65,00 | 61,03 | 61,67 | -5,11% | 5.882.087,00 |
| 19.09.2025 | 64,51 | 65,07 | 63,52 | 64,99 | 0,22% | 6.481.398,00 |
| 18.09.2025 | 62,57 | 65,06 | 62,26 | 64,85 | 6,98% | 7.249.260,00 |
| 17.09.2025 | 59,45 | 62,00 | 59,19 | 60,62 | 2,04% | 5.646.391,00 |
| 16.09.2025 | 57,81 | 59,65 | 55,95 | 59,41 | 2,79% | 5.746.135,00 |
| 15.09.2025 | 58,84 | 59,25 | 56,63 | 57,80 | -1,93% | 4.723.232,00 |
| 12.09.2025 | 58,86 | 59,59 | 57,85 | 58,94 | -1,09% | 4.196.921,00 |
| 11.09.2025 | 59,01 | 61,50 | 58,65 | 59,59 | 3,06% | 7.904.952,00 |
| 10.09.2025 | 55,52 | 58,41 | 55,00 | 57,82 | 3,21% | 5.866.272,00 |
| 09.09.2025 | 57,21 | 57,68 | 53,97 | 56,02 | -3,76% | 8.251.708,00 |
| 08.09.2025 | 54,25 | 58,34 | 54,15 | 58,21 | 7,68% | 9.116.289,00 |
| 05.09.2025 | 52,36 | 54,11 | 52,35 | 54,06 | 3,54% | 5.066.990,00 |
| 04.09.2025 | 51,78 | 52,40 | 50,26 | 52,21 | 0,46% | 5.271.078,00 |
| 03.09.2025 | 51,37 | 52,55 | 51,14 | 51,97 | 0,52% | 4.411.750,00 |
| 02.09.2025 | 52,24 | 52,24 | 51,15 | 51,70 | -2,47% | 4.919.626,00 |
| 29.08.2025 | 53,84 | 54,23 | 52,84 | 53,01 | -1,60% | 4.382.856,00 |
| 28.08.2025 | 54,70 | 54,79 | 52,89 | 53,87 | -1,03% | 6.938.366,00 |
| 27.08.2025 | 55,74 | 55,79 | 54,28 | 54,43 | -3,18% | 4.694.840,00 |
| 26.08.2025 | 57,02 | 57,14 | 54,50 | 56,22 | -2,04% | 9.320.466,00 |
| 25.08.2025 | 61,89 | 61,90 | 57,37 | 57,39 | -8,41% | 7.935.177,00 |
| 22.08.2025 | 62,88 | 63,88 | 62,00 | 62,66 | -0,41% | 4.420.740,00 |
| 21.08.2025 | 64,37 | 64,73 | 61,42 | 62,92 | -3,14% | 4.479.867,00 |
| 20.08.2025 | 63,39 | 65,37 | 62,88 | 64,96 | 2,32% | 3.405.406,00 |
| 19.08.2025 | 65,31 | 65,62 | 63,47 | 63,49 | -2,26% | 3.362.449,00 |
| 18.08.2025 | 66,00 | 66,60 | 63,94 | 64,96 | -2,21% | 5.369.476,00 |
| 15.08.2025 | 68,36 | 68,55 | 66,03 | 66,43 | -2,61% | 5.029.711,00 |
| 14.08.2025 | 69,10 | 69,56 | 67,27 | 68,21 | -2,68% | 3.925.994,00 |
| 13.08.2025 | 66,82 | 70,57 | 65,71 | 70,09 | 5,41% | 6.450.089,00 |
| 12.08.2025 | 62,87 | 66,70 | 62,03 | 66,49 | 7,64% | 8.135.764,00 |
| 11.08.2025 | 60,90 | 61,88 | 60,11 | 61,77 | 1,41% | 5.597.528,00 |
| 08.08.2025 | 60,24 | 60,96 | 59,46 | 60,91 | 0,69% | 4.443.641,00 |
| 07.08.2025 | 58,10 | 60,53 | 57,82 | 60,49 | 7,63% | 5.734.509,00 |
| 06.08.2025 | 56,15 | 56,95 | 55,33 | 56,20 | 0,39% | 4.851.880,00 |
| 05.08.2025 | 57,63 | 57,63 | 55,83 | 55,98 | -2,32% | 4.204.894,00 |
| 04.08.2025 | 58,69 | 59,75 | 57,03 | 57,31 | -2,48% | 4.075.042,00 |
| 01.08.2025 | 58,20 | 60,08 | 57,53 | 58,77 | 0,86% | 4.640.005,00 |
| 31.07.2025 | 61,35 | 61,49 | 55,89 | 58,27 | -5,99% | 9.795.622,00 |
| 30.07.2025 | 65,74 | 68,45 | 61,14 | 61,98 | 2,87% | 12.893.982,00 |
| 29.07.2025 | 62,92 | 62,92 | 60,01 | 60,25 | -3,98% | 8.578.362,00 |
| 28.07.2025 | 62,52 | 63,78 | 62,16 | 62,75 | 0,46% | 4.412.694,00 |
| 25.07.2025 | 64,20 | 64,55 | 61,91 | 62,46 | -2,38% | 3.819.921,00 |
| 24.07.2025 | 63,58 | 66,31 | 63,58 | 63,98 | 1,78% | 6.350.844,00 |
| 23.07.2025 | 63,68 | 64,01 | 62,04 | 62,86 | -1,30% | 4.297.510,00 |
| 22.07.2025 | 60,60 | 64,09 | 60,43 | 63,69 | 5,43% | 7.328.077,00 |
| 21.07.2025 | 61,35 | 61,37 | 59,07 | 60,41 | 1,29% | 5.386.901,00 |
| 18.07.2025 | 58,84 | 59,80 | 58,79 | 59,64 | 2,88% | 3.904.808,00 |
| 17.07.2025 | 57,74 | 59,01 | 56,95 | 57,97 | 3,44% | 4.877.640,00 |
| 16.07.2025 | 56,05 | 56,55 | 55,01 | 56,04 | 0,63% | 2.631.689,00 |
| 15.07.2025 | 57,66 | 57,79 | 54,93 | 55,69 | -3,50% | 4.685.983,00 |
| 14.07.2025 | 57,99 | 58,77 | 57,37 | 57,71 | -0,28% | 3.153.094,00 |
| 11.07.2025 | 58,01 | 58,30 | 57,11 | 57,87 | -0,50% | 3.411.002,00 |
| 10.07.2025 | 54,76 | 58,25 | 54,72 | 58,16 | 7,45% | 7.015.740,00 |
| 09.07.2025 | 53,36 | 54,35 | 52,31 | 54,13 | 1,25% | 3.794.971,00 |
| 08.07.2025 | 53,70 | 54,00 | 51,84 | 53,46 | -0,39% | 3.405.053,00 |
| 07.07.2025 | 53,76 | 55,00 | 52,92 | 53,67 | -1,29% | 5.651.393,00 |
| 03.07.2025 | 53,81 | 54,84 | 53,18 | 54,37 | 2,64% | 4.307.775,00 |
| 02.07.2025 | 51,40 | 53,89 | 51,40 | 52,97 | 3,13% | 6.435.493,00 |
| 01.07.2025 | 50,05 | 52,75 | 49,76 | 51,36 | 2,39% | 6.107.288,00 |
| 30.06.2025 | 51,00 | 51,40 | 49,60 | 50,16 | -0,95% | 4.032.502,00 |
| 27.06.2025 | 50,88 | 51,50 | 50,08 | 50,64 | 0,02% | 5.905.820,00 |
| 26.06.2025 | 52,88 | 53,15 | 49,15 | 50,63 | -4,56% | 8.437.256,00 |
| 25.06.2025 | 53,39 | 53,92 | 52,23 | 53,05 | -0,60% | 3.948.835,00 |
| 24.06.2025 | 54,40 | 54,63 | 53,06 | 53,37 | -1,02% | 4.601.258,00 |
| 23.06.2025 | 55,97 | 55,97 | 53,87 | 53,92 | -3,99% | 5.431.893,00 |
| 20.06.2025 | 56,12 | 56,53 | 55,57 | 56,16 | 1,56% | 6.412.079,00 |
| 18.06.2025 | 54,37 | 56,09 | 54,37 | 55,30 | 1,41% | 4.984.558,00 |
| 17.06.2025 | 54,41 | 56,49 | 53,94 | 54,53 | 1,19% | 8.843.329,00 |
| 16.06.2025 | 55,99 | 56,04 | 53,80 | 53,89 | -3,75% | 9.042.186,00 |
| 13.06.2025 | 58,74 | 59,00 | 54,47 | 55,99 | -5,57% | 10.589.571,00 |
| 12.06.2025 | 59,50 | 59,53 | 57,95 | 59,29 | -1,51% | 12.060.111,00 |
| 11.06.2025 | 59,89 | 61,74 | 59,72 | 60,20 | -2,64% | 6.211.837,00 |
| 10.06.2025 | 63,84 | 63,84 | 61,40 | 61,83 | -3,21% | 5.312.174,00 |
| 09.06.2025 | 63,90 | 64,97 | 62,81 | 63,88 | 0,11% | 5.157.019,00 |
| 06.06.2025 | 63,33 | 64,68 | 62,60 | 63,81 | 1,75% | 6.149.053,00 |
| 05.06.2025 | 61,81 | 63,59 | 61,62 | 62,71 | 1,88% | 6.408.415,00 |
| 04.06.2025 | 60,38 | 62,05 | 60,33 | 61,55 | 2,24% | 7.092.295,00 |
| 03.06.2025 | 58,43 | 60,30 | 57,84 | 60,20 | 2,49% | 6.016.102,00 |
| 02.06.2025 | 54,90 | 60,07 | 54,90 | 58,74 | 6,12% | 11.583.889,00 |
| 30.05.2025 | 52,99 | 55,50 | 52,80 | 55,35 | 4,45% | 7.237.328,00 |
| 29.05.2025 | 51,99 | 54,48 | 51,77 | 52,99 | 2,99% | 8.409.846,00 |
| 28.05.2025 | 50,50 | 51,69 | 50,40 | 51,45 | 1,92% | 5.251.416,00 |
| 27.05.2025 | 48,20 | 50,56 | 47,93 | 50,48 | 6,05% | 8.619.273,00 |
| 23.05.2025 | 46,95 | 47,88 | 46,88 | 47,60 | -0,75% | 3.052.302,00 |
| 22.05.2025 | 46,50 | 48,44 | 46,33 | 47,96 | 3,16% | 4.989.460,00 |
| 21.05.2025 | 46,67 | 47,42 | 46,20 | 46,49 | -1,42% | 3.184.090,00 |
| 20.05.2025 | 46,87 | 48,27 | 46,71 | 47,16 | 0,28% | 3.924.022,00 |
| 19.05.2025 | 46,10 | 47,07 | 45,75 | 47,03 | 0,02% | 2.959.227,00 |
| 16.05.2025 | 47,01 | 47,47 | 46,02 | 47,02 | 0,04% | 4.063.960,00 |
| 15.05.2025 | 46,90 | 47,34 | 46,41 | 47,00 | 0,09% | 5.029.060,00 |
| 14.05.2025 | 46,65 | 47,47 | 46,21 | 46,96 | 0,41% | 4.163.433,00 |
| 13.05.2025 | 47,91 | 48,09 | 46,38 | 46,77 | -1,72% | 5.065.576,00 |
| 12.05.2025 | 49,67 | 50,10 | 47,49 | 47,59 | 1,38% | 6.455.581,00 |
| 09.05.2025 | 48,08 | 48,30 | 46,57 | 46,94 | -1,92% | 4.189.678,00 |