71,247$
-2,16%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 72,20 | 72,20 | 70,09 | 71,32 | -2,06% | - |
| 08.09.2026 | 76,08 | 76,27 | 71,44 | 72,82 | -4,82% | 4.917.475,00 |
| 04.09.2026 | 81,69 | 81,86 | 76,31 | 76,51 | -6,73% | 3.077.136,00 |
| 03.09.2026 | 83,93 | 86,00 | 81,53 | 82,03 | 0,38% | 2.628.965,00 |
| 02.09.2026 | 81,99 | 82,75 | 79,41 | 81,72 | -0,04% | 2.806.034,00 |
| 01.09.2026 | 81,00 | 82,79 | 80,43 | 81,75 | 0,52% | 2.170.163,00 |
| 31.08.2026 | 83,03 | 83,97 | 81,14 | 81,33 | -2,70% | 2.313.338,00 |
| 28.08.2026 | 83,68 | 84,98 | 83,09 | 83,59 | 0,78% | 1.545.229,00 |
| 27.08.2026 | 81,39 | 83,60 | 80,65 | 82,94 | 1,47% | 4.000.197,00 |
| 26.08.2026 | 84,04 | 84,84 | 81,51 | 81,74 | -3,19% | 2.618.302,00 |
| 25.08.2026 | 87,00 | 87,41 | 84,38 | 84,43 | -2,99% | 2.949.870,00 |
| 24.08.2026 | 80,81 | 87,06 | 80,31 | 87,03 | 7,40% | 4.502.387,00 |
| 21.08.2026 | 81,33 | 82,14 | 80,27 | 81,03 | -0,22% | 2.158.721,00 |
| 20.08.2026 | 81,69 | 83,52 | 80,85 | 81,21 | 0,93% | 2.792.233,00 |
| 19.08.2026 | 80,50 | 82,28 | 80,41 | 80,46 | 0,63% | 2.047.330,00 |
| 18.08.2026 | 78,41 | 81,53 | 78,41 | 79,96 | 1,98% | 2.409.925,00 |
| 17.08.2026 | 81,16 | 82,25 | 77,90 | 78,41 | -1,86% | 2.773.142,00 |
| 14.08.2026 | 80,56 | 81,49 | 79,58 | 79,90 | -0,95% | 1.987.631,00 |
| 13.08.2026 | 79,94 | 81,07 | 78,13 | 80,67 | 1,31% | 2.830.178,00 |
| 12.08.2026 | 79,60 | 81,38 | 78,71 | 79,63 | 0,19% | 2.754.290,00 |
| 11.08.2026 | 79,66 | 80,72 | 78,11 | 79,48 | -1,14% | 4.680.023,00 |
| 10.08.2026 | 84,21 | 84,92 | 80,22 | 80,40 | -6,02% | 4.594.056,00 |
| 07.08.2026 | 83,83 | 86,45 | 83,31 | 85,55 | 4,00% | 5.380.214,00 |
| 06.08.2026 | 81,99 | 84,22 | 77,85 | 82,26 | -4,19% | 7.127.737,00 |
| 05.08.2026 | 87,14 | 87,97 | 84,32 | 85,86 | -0,66% | 3.894.061,00 |
| 04.08.2026 | 84,00 | 87,10 | 83,89 | 86,43 | 3,92% | 3.016.320,00 |
| 03.08.2026 | 81,98 | 83,87 | 81,92 | 83,17 | 1,82% | 2.321.382,00 |
| 31.07.2026 | 83,04 | 83,70 | 81,61 | 81,68 | -1,77% | 1.953.000,00 |
| 30.07.2026 | 84,95 | 84,95 | 82,75 | 83,15 | -2,84% | 2.485.979,00 |
| 29.07.2026 | 86,24 | 87,26 | 84,70 | 85,58 | -1,03% | 1.884.049,00 |
| 28.07.2026 | 84,38 | 86,96 | 84,01 | 86,47 | 3,14% | 2.590.946,00 |
| 27.07.2026 | 81,44 | 84,01 | 81,11 | 83,84 | 3,99% | 3.162.537,00 |
| 24.07.2026 | 80,53 | 81,76 | 80,09 | 80,62 | -0,36% | 1.729.553,00 |
| 23.07.2026 | 80,03 | 81,16 | 77,87 | 80,91 | 0,53% | 2.414.281,00 |
| 22.07.2026 | 82,33 | 82,82 | 79,97 | 80,48 | -1,48% | 2.361.451,00 |
| 21.07.2026 | 84,30 | 84,99 | 81,00 | 81,69 | -2,78% | 2.559.075,00 |
| 20.07.2026 | 83,33 | 86,50 | 82,75 | 84,03 | -0,08% | 1.916.112,00 |
| 17.07.2026 | 83,00 | 84,85 | 82,71 | 84,10 | 0,74% | 1.925.241,00 |
| 16.07.2026 | 84,24 | 85,99 | 82,74 | 83,48 | -2,64% | 2.962.020,00 |
| 15.07.2026 | 82,03 | 87,14 | 82,03 | 85,74 | 3,23% | 3.980.780,00 |
| 14.07.2026 | 80,20 | 83,36 | 80,20 | 83,06 | 3,14% | 2.859.199,00 |
| 13.07.2026 | 81,24 | 81,92 | 79,40 | 80,53 | -0,64% | 2.532.317,00 |
| 10.07.2026 | 78,03 | 81,17 | 77,44 | 81,05 | 4,28% | 2.419.347,00 |
| 09.07.2026 | 77,86 | 78,34 | 76,32 | 77,72 | 0,67% | 2.257.366,00 |
| 08.07.2026 | 76,35 | 77,49 | 75,01 | 77,20 | -0,50% | 2.036.859,00 |
| 07.07.2026 | 75,53 | 78,23 | 75,53 | 77,59 | 3,37% | 2.053.862,00 |
| 06.07.2026 | 76,03 | 77,30 | 74,01 | 75,06 | -2,48% | 2.442.260,00 |
| 02.07.2026 | 73,46 | 77,02 | 73,36 | 76,97 | 5,68% | 2.950.501,00 |
| 01.07.2026 | 75,41 | 76,57 | 72,78 | 72,83 | -3,32% | 3.461.087,00 |
| 30.06.2026 | 78,30 | 78,66 | 74,39 | 75,33 | -5,44% | 3.560.954,00 |
| 29.06.2026 | 79,22 | 80,41 | 78,20 | 79,66 | 2,08% | 3.412.645,00 |
| 26.06.2026 | 77,30 | 78,88 | 76,71 | 78,04 | 0,44% | 3.773.739,00 |
| 25.06.2026 | 78,78 | 78,78 | 76,15 | 77,70 | -0,41% | 2.214.814,00 |
| 24.06.2026 | 74,89 | 79,90 | 74,73 | 78,02 | 4,18% | 4.345.337,00 |
| 23.06.2026 | 72,73 | 74,92 | 72,60 | 74,89 | 3,24% | 2.325.544,00 |
| 22.06.2026 | 73,28 | 74,38 | 72,48 | 72,54 | -1,41% | 2.143.959,00 |
| 19.06.2026 | 73,70 | 73,83 | 73,55 | 73,58 | -0,50% | - |
| 18.06.2026 | 73,97 | 74,98 | 73,19 | 73,95 | 1,54% | 3.876.780,00 |
| 17.06.2026 | 73,33 | 75,43 | 72,59 | 72,83 | -0,70% | 3.498.148,00 |
| 16.06.2026 | 72,45 | 74,67 | 72,23 | 73,34 | 1,59% | 3.957.643,00 |
| 15.06.2026 | 70,89 | 72,66 | 70,26 | 72,19 | 3,90% | 4.122.563,00 |
| 12.06.2026 | 70,06 | 71,86 | 68,58 | 69,48 | 0,06% | 2.081.101,00 |
| 11.06.2026 | 69,07 | 70,25 | 67,83 | 69,44 | 1,03% | 3.010.808,00 |
| 10.06.2026 | 67,78 | 69,89 | 67,25 | 68,73 | -0,04% | 2.416.660,00 |
| 09.06.2026 | 68,95 | 70,09 | 66,85 | 68,76 | -0,10% | 1.963.118,00 |
| 08.06.2026 | 67,00 | 69,25 | 65,90 | 68,83 | 2,95% | 2.882.672,00 |
| 05.06.2026 | 66,87 | 68,44 | 66,27 | 66,86 | -0,28% | 2.666.165,00 |
| 04.06.2026 | 68,05 | 68,29 | 66,79 | 67,05 | 0,00% | 2.316.402,00 |
| 03.06.2026 | 68,92 | 70,47 | 66,64 | 67,05 | -3,84% | 2.987.520,00 |
| 02.06.2026 | 68,90 | 70,66 | 68,36 | 69,73 | 1,06% | 2.941.524,00 |
| 01.06.2026 | 68,76 | 69,99 | 67,78 | 69,00 | 1,59% | 3.738.012,00 |
| 29.05.2026 | 66,00 | 68,09 | 65,66 | 67,92 | 1,71% | 5.316.030,00 |
| 28.05.2026 | 64,09 | 67,35 | 64,09 | 66,78 | 4,65% | 3.333.402,00 |
| 27.05.2026 | 64,80 | 65,89 | 63,67 | 63,81 | -0,81% | 2.671.071,00 |
| 26.05.2026 | 62,73 | 65,16 | 62,73 | 64,33 | 3,13% | 2.968.788,00 |
| 22.05.2026 | 60,50 | 63,20 | 60,02 | 62,38 | 2,70% | 2.513.106,00 |
| 21.05.2026 | 61,04 | 61,44 | 59,71 | 60,74 | -0,25% | 2.786.668,00 |
| 20.05.2026 | 59,21 | 60,93 | 57,48 | 60,89 | 5,69% | 2.544.233,00 |
| 19.05.2026 | 58,88 | 59,18 | 56,71 | 57,61 | -2,07% | 3.241.915,00 |
| 18.05.2026 | 59,00 | 60,00 | 58,24 | 58,83 | 1,31% | 3.086.755,00 |
| 15.05.2026 | 58,76 | 58,81 | 57,38 | 58,07 | -0,58% | 2.057.401,00 |
| 14.05.2026 | 57,64 | 59,13 | 56,78 | 58,41 | 1,76% | 2.482.841,00 |
| 13.05.2026 | 57,00 | 58,44 | 56,29 | 57,40 | -0,19% | 2.896.715,00 |
| 12.05.2026 | 59,63 | 59,87 | 57,06 | 57,51 | -3,93% | 3.969.646,00 |
| 11.05.2026 | 62,04 | 62,50 | 59,48 | 59,86 | -7,02% | 3.571.958,00 |
| 08.05.2026 | 64,13 | 64,62 | 62,78 | 64,38 | 0,56% | 2.342.848,00 |
| 07.05.2026 | 64,59 | 65,04 | 62,93 | 64,02 | -1,46% | 2.462.083,00 |
| 06.05.2026 | 63,14 | 65,07 | 63,00 | 64,97 | 3,21% | 2.689.119,00 |
| 05.05.2026 | 64,25 | 64,75 | 62,73 | 62,95 | -1,70% | 2.781.025,00 |
| 04.05.2026 | 63,69 | 66,51 | 63,24 | 64,04 | 1,38% | 3.692.255,00 |
| 01.05.2026 | 64,80 | 65,05 | 63,14 | 63,17 | -1,82% | 3.159.118,00 |
| 30.04.2026 | 67,37 | 67,37 | 63,63 | 64,34 | -7,56% | 5.905.985,00 |
| 29.04.2026 | 67,00 | 70,88 | 66,37 | 69,60 | 10,11% | 8.898.272,00 |
| 28.04.2026 | 65,50 | 65,99 | 62,44 | 63,21 | -2,92% | 5.154.346,00 |
| 27.04.2026 | 62,88 | 65,37 | 62,55 | 65,11 | 3,69% | 2.756.595,00 |
| 24.04.2026 | 63,51 | 64,26 | 62,30 | 62,79 | -1,09% | 2.704.328,00 |
| 23.04.2026 | 66,66 | 66,68 | 62,86 | 63,48 | -3,91% | 2.839.895,00 |
| 22.04.2026 | 65,62 | 66,66 | 64,13 | 66,06 | 1,33% | 2.663.742,00 |
| 21.04.2026 | 63,98 | 65,49 | 63,58 | 65,19 | 1,57% | 2.949.358,00 |
| 20.04.2026 | 61,49 | 64,44 | 61,37 | 64,18 | 3,68% | 2.876.696,00 |