45,836$
0,63%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 45,59 | 46,20 | 45,15 | 45,86 | 0,68% | 3.742.292,00 |
| 24.04.2025 | 45,46 | 45,76 | 44,28 | 45,55 | -0,52% | 6.497.844,00 |
| 23.04.2025 | 46,63 | 47,24 | 45,75 | 45,79 | -0,30% | 3.023.807,00 |
| 22.04.2025 | 45,58 | 46,65 | 45,28 | 45,93 | 3,12% | 5.813.181,00 |
| 21.04.2025 | 44,15 | 44,75 | 43,72 | 44,54 | 0,88% | 4.377.270,00 |
| 17.04.2025 | 42,37 | 44,33 | 42,37 | 44,15 | 3,83% | 2.900.874,00 |
| 16.04.2025 | 43,32 | 43,41 | 41,91 | 42,52 | -2,25% | 3.141.290,00 |
| 15.04.2025 | 43,36 | 44,44 | 42,95 | 43,50 | -0,34% | 2.714.483,00 |
| 14.04.2025 | 44,37 | 45,00 | 42,53 | 43,65 | 0,11% | 2.412.732,00 |
| 11.04.2025 | 43,86 | 44,75 | 41,91 | 43,60 | 0,11% | 3.354.010,00 |
| 10.04.2025 | 43,42 | 44,59 | 42,18 | 43,55 | -1,11% | 4.877.237,00 |
| 09.04.2025 | 40,19 | 44,94 | 40,05 | 44,04 | 7,91% | 5.750.466,00 |
| 08.04.2025 | 44,05 | 44,57 | 40,60 | 40,81 | -6,51% | 6.257.550,00 |
| 07.04.2025 | 42,05 | 46,85 | 41,48 | 43,65 | -1,73% | 5.126.707,00 |
| 04.04.2025 | 46,45 | 46,55 | 43,53 | 44,42 | -8,24% | 7.964.997,00 |
| 03.04.2025 | 48,57 | 50,10 | 47,39 | 48,41 | -3,99% | 6.552.706,00 |
| 02.04.2025 | 48,42 | 51,00 | 48,25 | 50,42 | 3,89% | 5.026.758,00 |
| 01.04.2025 | 47,11 | 48,85 | 46,73 | 48,53 | 2,90% | 3.834.195,00 |
| 31.03.2025 | 46,07 | 47,80 | 45,79 | 47,16 | 1,01% | 3.098.976,00 |
| 28.03.2025 | 47,10 | 48,13 | 45,81 | 46,69 | -0,49% | 2.967.624,00 |
| 27.03.2025 | 46,55 | 48,06 | 46,48 | 46,92 | 0,49% | 2.695.308,00 |
| 26.03.2025 | 47,82 | 47,97 | 45,91 | 46,69 | -2,36% | 2.325.302,00 |
| 25.03.2025 | 46,03 | 47,98 | 46,01 | 47,82 | 4,27% | 4.492.483,00 |
| 24.03.2025 | 45,97 | 46,31 | 44,80 | 45,86 | 1,66% | 4.417.855,00 |
| 21.03.2025 | 44,65 | 45,35 | 44,22 | 45,11 | 0,40% | 11.113.784,00 |
| 20.03.2025 | 44,82 | 45,77 | 44,64 | 44,93 | 0,47% | 3.674.549,00 |
| 19.03.2025 | 44,52 | 45,31 | 43,43 | 44,72 | 0,13% | 4.431.864,00 |
| 18.03.2025 | 45,86 | 45,93 | 44,50 | 44,66 | -3,52% | 3.209.456,00 |
| 17.03.2025 | 45,88 | 47,19 | 45,81 | 46,29 | 1,40% | 3.122.978,00 |
| 14.03.2025 | 45,14 | 45,83 | 44,53 | 45,65 | 2,82% | 2.757.081,00 |
| 13.03.2025 | 44,86 | 45,21 | 43,75 | 44,40 | -1,18% | 3.671.606,00 |
| 12.03.2025 | 47,22 | 47,78 | 44,15 | 44,93 | -4,14% | 6.804.281,00 |
| 11.03.2025 | 48,86 | 49,96 | 46,65 | 46,87 | -3,66% | 4.978.063,00 |
| 10.03.2025 | 46,46 | 49,57 | 46,46 | 48,65 | 3,95% | 6.980.758,00 |
| 07.03.2025 | 46,96 | 47,40 | 45,85 | 46,80 | -0,32% | 3.500.889,00 |
| 06.03.2025 | 49,47 | 49,48 | 46,52 | 46,95 | -6,10% | 5.656.337,00 |
| 05.03.2025 | 49,26 | 50,26 | 48,97 | 50,00 | 1,09% | 2.596.506,00 |
| 04.03.2025 | 48,43 | 50,21 | 47,55 | 49,46 | 0,86% | 4.364.584,00 |
| 03.03.2025 | 51,39 | 52,23 | 48,86 | 49,04 | -4,20% | 4.593.567,00 |
| 28.02.2025 | 50,94 | 51,83 | 50,76 | 51,19 | 0,00% | 3.015.298,00 |
| 27.02.2025 | 52,00 | 52,00 | 49,22 | 51,19 | -0,99% | 5.477.331,00 |
| 26.02.2025 | 53,55 | 53,90 | 51,67 | 51,70 | -2,69% | 3.450.609,00 |
| 25.02.2025 | 53,00 | 53,72 | 51,59 | 53,13 | -0,21% | 3.402.474,00 |
| 24.02.2025 | 51,02 | 53,59 | 50,41 | 53,24 | 3,86% | 5.218.852,00 |
| 21.02.2025 | 51,29 | 52,34 | 49,88 | 51,26 | -0,27% | 5.002.790,00 |
| 20.02.2025 | 51,45 | 53,41 | 50,51 | 51,40 | -0,25% | 5.381.424,00 |
| 19.02.2025 | 54,00 | 54,25 | 50,75 | 51,53 | -10,05% | 13.317.339,00 |
| 18.02.2025 | 57,71 | 58,17 | 56,14 | 57,29 | -0,05% | 7.482.139,00 |
| 17.02.2025 | 57,34 | 57,34 | 57,22 | 57,32 | 0,21% | - |
| 14.02.2025 | 55,82 | 58,24 | 55,82 | 57,20 | 3,40% | 3.997.842,00 |
| 13.02.2025 | 52,73 | 55,41 | 52,35 | 55,32 | 4,79% | 3.058.162,00 |
| 12.02.2025 | 52,04 | 53,56 | 51,80 | 52,79 | -0,94% | 2.322.212,00 |
| 11.02.2025 | 53,77 | 54,18 | 53,25 | 53,29 | -1,64% | 1.946.544,00 |
| 10.02.2025 | 54,75 | 55,83 | 54,08 | 54,18 | -0,40% | 2.368.214,00 |
| 07.02.2025 | 55,59 | 55,75 | 54,27 | 54,40 | -1,91% | 2.184.830,00 |
| 06.02.2025 | 55,51 | 56,50 | 55,30 | 55,46 | 0,36% | 1.776.885,00 |
| 05.02.2025 | 54,40 | 56,34 | 54,00 | 55,26 | 2,41% | 2.775.129,00 |
| 04.02.2025 | 54,34 | 55,10 | 53,87 | 53,96 | -1,55% | 2.107.592,00 |
| 03.02.2025 | 57,00 | 57,56 | 53,97 | 54,81 | -0,18% | 4.917.765,00 |
| 31.01.2025 | 56,19 | 56,47 | 54,66 | 54,91 | -2,05% | 2.033.970,00 |
| 30.01.2025 | 55,51 | 56,36 | 55,39 | 56,06 | 1,83% | 1.968.881,00 |
| 29.01.2025 | 55,34 | 55,77 | 54,05 | 55,05 | -1,33% | 1.756.060,00 |
| 28.01.2025 | 53,63 | 56,75 | 53,63 | 55,79 | 4,38% | 3.474.121,00 |
| 27.01.2025 | 52,23 | 55,15 | 52,03 | 53,45 | 2,34% | 4.158.536,00 |
| 24.01.2025 | 53,10 | 53,50 | 51,76 | 52,23 | -1,62% | 2.454.437,00 |
| 23.01.2025 | 52,14 | 54,64 | 52,10 | 53,09 | 1,61% | 3.222.678,00 |
| 22.01.2025 | 51,72 | 52,79 | 51,72 | 52,25 | 0,38% | 1.980.877,00 |
| 21.01.2025 | 53,76 | 53,93 | 51,06 | 52,05 | -2,01% | 3.815.863,00 |
| 17.01.2025 | 53,31 | 53,44 | 52,21 | 53,12 | 0,76% | 2.851.901,00 |
| 16.01.2025 | 53,06 | 53,40 | 51,64 | 52,72 | -1,03% | 2.240.695,00 |
| 15.01.2025 | 54,91 | 55,00 | 53,16 | 53,27 | -0,26% | 2.369.678,00 |
| 14.01.2025 | 53,60 | 53,60 | 52,12 | 53,41 | -0,07% | 2.251.243,00 |
| 13.01.2025 | 52,62 | 53,76 | 51,88 | 53,45 | 1,67% | 2.442.027,00 |
| 10.01.2025 | 52,32 | 53,40 | 51,79 | 52,57 | -1,59% | 2.946.475,00 |
| 08.01.2025 | 53,81 | 54,14 | 52,00 | 53,42 | -1,04% | 3.254.756,00 |
| 07.01.2025 | 56,65 | 56,65 | 53,18 | 53,98 | -4,65% | 3.510.917,00 |
| 06.01.2025 | 54,78 | 57,31 | 54,51 | 56,61 | 5,03% | 3.975.883,00 |
| 03.01.2025 | 53,25 | 54,02 | 52,26 | 53,90 | 1,49% | 2.280.804,00 |
| 02.01.2025 | 53,66 | 54,65 | 52,96 | 53,11 | 0,42% | 3.081.748,00 |
| 31.12.2024 | 54,19 | 55,38 | 52,82 | 52,89 | -1,75% | 3.910.283,00 |
| 30.12.2024 | 52,30 | 53,99 | 51,60 | 53,83 | 2,12% | 3.109.730,00 |
| 27.12.2024 | 53,43 | 53,91 | 52,36 | 52,71 | -2,10% | 2.575.995,00 |
| 26.12.2024 | 54,64 | 55,16 | 53,78 | 53,84 | -2,34% | 2.706.574,00 |
| 24.12.2024 | 55,28 | 55,42 | 54,65 | 55,13 | -0,56% | 1.318.281,00 |
| 23.12.2024 | 56,97 | 57,66 | 55,10 | 55,44 | -2,41% | 2.976.912,00 |
| 20.12.2024 | 56,53 | 57,56 | 55,31 | 56,81 | -0,58% | 12.521.540,00 |
| 19.12.2024 | 57,21 | 58,16 | 55,69 | 57,14 | 0,88% | 5.125.646,00 |
| 18.12.2024 | 60,91 | 61,26 | 56,11 | 56,64 | -7,10% | 6.214.808,00 |
| 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 |