56,626$
-7,13%
Echtzeit-Aktienkurs Etsy
Bid:
Ask:
Aktienkurse zur Etsy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 60,91 | 61,26 | 56,11 | 56,64 | -7,10% | 6.158.495,00 |
| 17.12.2024 | 61,61 | 62,54 | 60,51 | 60,97 | -1,04% | 4.419.247,00 |
| 16.12.2024 | 58,16 | 63,06 | 58,16 | 61,61 | 4,46% | 7.660.606,00 |
| 13.12.2024 | 58,60 | 59,30 | 57,96 | 58,98 | 0,68% | 2.822.994,00 |
| 12.12.2024 | 58,89 | 59,53 | 58,15 | 58,58 | -0,70% | 2.154.422,00 |
| 11.12.2024 | 58,76 | 60,01 | 58,51 | 58,99 | 0,39% | 3.222.679,00 |
| 10.12.2024 | 58,52 | 58,99 | 57,53 | 58,76 | 0,02% | 2.565.251,00 |
| 09.12.2024 | 57,66 | 60,44 | 57,44 | 58,75 | 2,53% | 3.374.204,00 |
| 06.12.2024 | 57,76 | 58,67 | 57,14 | 57,30 | 0,16% | 2.618.766,00 |
| 05.12.2024 | 59,50 | 60,64 | 57,11 | 57,21 | -3,13% | 3.304.810,00 |
| 04.12.2024 | 57,74 | 59,99 | 57,52 | 59,06 | 3,20% | 4.357.508,00 |
| 03.12.2024 | 55,07 | 57,83 | 55,07 | 57,23 | 3,19% | 4.191.784,00 |
| 02.12.2024 | 54,52 | 55,49 | 53,80 | 55,46 | 1,09% | 2.894.911,00 |
| 29.11.2024 | 54,24 | 55,57 | 54,24 | 54,86 | 1,01% | 1.406.590,00 |
| 27.11.2024 | 54,85 | 55,97 | 54,24 | 54,31 | -0,86% | 2.488.583,00 |
| 26.11.2024 | 54,80 | 55,32 | 54,06 | 54,78 | -1,62% | 4.570.752,00 |
| 25.11.2024 | 53,00 | 56,73 | 52,87 | 55,68 | 6,46% | 7.691.589,00 |
| 22.11.2024 | 52,40 | 52,89 | 51,61 | 52,30 | 0,60% | 2.379.676,00 |
| 21.11.2024 | 51,19 | 52,19 | 50,62 | 51,99 | 2,22% | 2.337.731,00 |
| 20.11.2024 | 50,60 | 51,80 | 50,06 | 50,86 | 0,89% | 2.234.015,00 |
| 19.11.2024 | 49,54 | 50,58 | 48,75 | 50,41 | -0,30% | 3.345.077,00 |
| 18.11.2024 | 49,81 | 51,09 | 49,67 | 50,56 | 1,87% | 3.087.279,00 |
| 15.11.2024 | 50,92 | 51,33 | 49,20 | 49,63 | -2,76% | 3.217.620,00 |
| 14.11.2024 | 53,23 | 53,51 | 50,63 | 51,04 | -4,47% | 3.260.000,00 |
| 13.11.2024 | 54,14 | 55,68 | 52,91 | 53,43 | -1,06% | 3.993.936,00 |
| 12.11.2024 | 53,91 | 55,63 | 53,43 | 54,00 | 0,00% | 3.693.579,00 |
| 11.11.2024 | 54,00 | 55,29 | 53,43 | 54,00 | 1,29% | 4.760.539,00 |
| 08.11.2024 | 53,41 | 54,24 | 52,71 | 53,31 | -0,19% | 3.613.021,00 |
| 07.11.2024 | 52,87 | 53,81 | 52,75 | 53,41 | 0,62% | 2.913.283,00 |
| 06.11.2024 | 54,00 | 54,53 | 52,45 | 53,08 | 0,66% | 4.346.947,00 |
| 05.11.2024 | 51,60 | 53,08 | 50,74 | 52,73 | 0,86% | 3.322.579,00 |
| 04.11.2024 | 52,57 | 53,13 | 51,17 | 52,28 | -0,93% | 3.030.464,00 |
| 01.11.2024 | 50,98 | 53,34 | 50,34 | 52,77 | 2,59% | 5.217.180,00 |
| 31.10.2024 | 52,46 | 55,48 | 50,85 | 51,44 | 7,19% | 10.314.640,00 |
| 30.10.2024 | 47,25 | 48,70 | 47,10 | 47,99 | 1,07% | 5.818.472,00 |
| 29.10.2024 | 48,72 | 48,75 | 47,43 | 47,48 | -2,65% | 4.859.072,00 |
| 28.10.2024 | 49,31 | 50,06 | 48,72 | 48,77 | 0,27% | 2.913.483,00 |
| 25.10.2024 | 49,17 | 49,38 | 48,55 | 48,64 | 0,02% | 2.491.826,00 |
| 24.10.2024 | 49,58 | 50,46 | 48,60 | 48,63 | -2,03% | 3.114.074,00 |
| 23.10.2024 | 49,63 | 50,46 | 49,17 | 49,64 | 0,63% | 2.450.918,00 |
| 22.10.2024 | 51,28 | 51,55 | 49,27 | 49,33 | -4,71% | 3.139.270,00 |
| 21.10.2024 | 51,59 | 53,20 | 51,38 | 51,77 | 0,41% | 2.220.694,00 |
| 18.10.2024 | 50,92 | 51,58 | 50,59 | 51,56 | 1,60% | 2.063.420,00 |
| 17.10.2024 | 52,37 | 52,44 | 50,31 | 50,75 | -3,39% | 3.718.134,00 |
| 16.10.2024 | 51,53 | 53,24 | 51,53 | 52,53 | 2,34% | 3.270.926,00 |
| 15.10.2024 | 48,62 | 51,83 | 48,53 | 51,33 | 3,51% | 5.286.160,00 |
| 14.10.2024 | 49,60 | 49,66 | 48,07 | 49,59 | -0,20% | 3.026.580,00 |
| 11.10.2024 | 49,49 | 50,49 | 49,49 | 49,69 | 0,12% | 2.606.051,00 |
| 10.10.2024 | 50,29 | 50,63 | 49,57 | 49,63 | -2,23% | 2.669.195,00 |
| 09.10.2024 | 50,83 | 51,62 | 50,34 | 50,76 | -0,12% | 2.278.580,00 |
| 08.10.2024 | 51,06 | 51,25 | 50,34 | 50,82 | -0,69% | 3.042.446,00 |
| 07.10.2024 | 52,80 | 52,86 | 51,07 | 51,18 | -3,08% | 3.114.080,00 |
| 04.10.2024 | 51,85 | 52,99 | 51,80 | 52,80 | 3,31% | 2.668.582,00 |
| 03.10.2024 | 51,00 | 51,77 | 50,55 | 51,11 | -1,41% | 2.622.118,00 |
| 02.10.2024 | 52,43 | 52,64 | 51,66 | 51,84 | -0,84% | 2.474.995,00 |
| 01.10.2024 | 55,10 | 55,24 | 52,19 | 52,28 | -5,86% | 4.196.654,00 |
| 30.09.2024 | 56,76 | 57,21 | 55,11 | 55,53 | -2,82% | 3.079.064,00 |
| 27.09.2024 | 56,42 | 57,97 | 56,20 | 57,14 | 2,53% | 5.159.206,00 |
| 26.09.2024 | 55,30 | 55,78 | 54,59 | 55,73 | 2,03% | 3.976.923,00 |
| 25.09.2024 | 54,41 | 55,40 | 54,14 | 54,62 | -0,71% | 3.300.672,00 |
| 24.09.2024 | 55,69 | 56,14 | 54,75 | 55,01 | 0,33% | 2.760.028,00 |
| 23.09.2024 | 53,99 | 54,89 | 53,08 | 54,83 | 1,71% | 4.473.718,00 |
| 20.09.2024 | 53,69 | 53,98 | 52,61 | 53,91 | -0,31% | 37.801.204,00 |
| 19.09.2024 | 55,00 | 55,41 | 53,77 | 54,08 | 0,15% | 3.485.535,00 |
| 18.09.2024 | 53,85 | 55,15 | 53,38 | 54,00 | -0,17% | 3.209.574,00 |
| 17.09.2024 | 54,30 | 54,74 | 53,78 | 54,09 | 0,39% | 3.227.652,00 |
| 16.09.2024 | 55,52 | 55,97 | 52,83 | 53,88 | -3,18% | 4.499.159,00 |
| 13.09.2024 | 54,28 | 56,70 | 53,78 | 55,65 | 7,58% | 6.203.700,00 |
| 12.09.2024 | 52,00 | 52,40 | 50,70 | 51,73 | -0,37% | 3.034.613,00 |
| 11.09.2024 | 52,26 | 52,30 | 50,63 | 51,92 | -1,26% | 3.635.525,00 |
| 10.09.2024 | 52,35 | 52,81 | 51,67 | 52,58 | 0,48% | 3.544.206,00 |
| 09.09.2024 | 53,24 | 54,79 | 52,30 | 52,33 | -1,62% | 4.832.682,00 |
| 06.09.2024 | 55,99 | 56,14 | 53,12 | 53,19 | -4,27% | 3.489.801,00 |
| 05.09.2024 | 55,63 | 55,78 | 53,68 | 55,56 | -0,02% | 3.068.627,00 |
| 04.09.2024 | 54,24 | 56,69 | 54,21 | 55,57 | 1,46% | 3.374.666,00 |
| 03.09.2024 | 55,07 | 56,34 | 54,55 | 54,77 | -0,58% | 3.955.872,00 |
| 30.08.2024 | 55,95 | 56,01 | 54,20 | 55,09 | -0,74% | 9.732.842,00 |
| 29.08.2024 | 55,76 | 56,34 | 55,27 | 55,50 | 0,49% | 1.858.159,00 |
| 28.08.2024 | 55,39 | 55,93 | 54,81 | 55,23 | -0,29% | 2.582.857,00 |
| 27.08.2024 | 55,34 | 55,52 | 54,08 | 55,39 | 0,42% | 2.336.368,00 |
| 26.08.2024 | 55,30 | 56,08 | 54,61 | 55,16 | -0,43% | 2.431.587,00 |
| 23.08.2024 | 53,82 | 55,59 | 53,79 | 55,40 | 2,97% | 2.455.673,00 |
| 22.08.2024 | 54,15 | 55,29 | 53,46 | 53,80 | -1,54% | 2.449.460,00 |
| 21.08.2024 | 54,72 | 55,35 | 54,11 | 54,64 | 0,70% | 2.259.005,00 |
| 20.08.2024 | 54,79 | 55,45 | 53,71 | 54,26 | -1,13% | 2.115.200,00 |
| 19.08.2024 | 54,10 | 55,10 | 53,67 | 54,88 | 1,80% | 2.444.695,00 |
| 16.08.2024 | 53,81 | 54,67 | 53,32 | 53,91 | 0,34% | 2.014.211,00 |
| 15.08.2024 | 52,99 | 54,83 | 52,69 | 53,73 | 4,33% | 4.182.034,00 |
| 14.08.2024 | 53,74 | 53,94 | 51,45 | 51,50 | -4,74% | 3.469.637,00 |
| 13.08.2024 | 53,50 | 54,47 | 52,54 | 54,07 | 1,65% | 2.820.485,00 |
| 12.08.2024 | 55,07 | 55,28 | 52,97 | 53,19 | -3,24% | 3.282.537,00 |
| 09.08.2024 | 54,09 | 55,94 | 53,74 | 54,97 | 1,36% | 2.815.932,00 |
| 08.08.2024 | 53,64 | 54,66 | 53,40 | 54,23 | 1,61% | 2.428.029,00 |
| 07.08.2024 | 54,76 | 56,18 | 53,29 | 53,37 | -1,17% | 3.630.223,00 |
| 06.08.2024 | 55,46 | 55,92 | 53,47 | 54,00 | -2,65% | 6.391.151,00 |
| 05.08.2024 | 56,37 | 57,33 | 54,61 | 55,47 | -6,54% | 7.237.385,00 |
| 02.08.2024 | 59,18 | 59,68 | 58,01 | 59,35 | -1,32% | 3.774.248,00 |
| 01.08.2024 | 63,50 | 63,50 | 58,46 | 60,15 | -7,71% | 7.829.431,00 |
| 31.07.2024 | 64,99 | 66,18 | 64,52 | 65,17 | 1,01% | 4.748.789,00 |
| 30.07.2024 | 63,36 | 64,76 | 63,30 | 64,52 | 1,02% | 2.713.846,00 |