54,013$
0,25%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2024 | 63,15 | 64,41 | 62,61 | 63,87 | 2,57% | 2.891.746,00 |
| 26.07.2024 | 61,49 | 62,45 | 61,15 | 62,27 | 3,04% | 3.003.317,00 |
| 25.07.2024 | 60,06 | 62,24 | 59,29 | 60,43 | 0,27% | 2.372.292,00 |
| 24.07.2024 | 60,85 | 61,80 | 59,69 | 60,27 | -0,86% | 2.840.571,00 |
| 23.07.2024 | 61,81 | 62,28 | 60,45 | 60,79 | -2,56% | 3.092.448,00 |
| 22.07.2024 | 62,10 | 62,68 | 60,24 | 62,39 | -0,59% | 3.642.151,00 |
| 19.07.2024 | 62,97 | 63,08 | 61,24 | 62,76 | -1,41% | 3.042.739,00 |
| 18.07.2024 | 64,76 | 66,81 | 63,59 | 63,66 | -2,05% | 2.339.086,00 |
| 17.07.2024 | 64,68 | 65,93 | 63,81 | 64,99 | -0,73% | 3.415.272,00 |
| 16.07.2024 | 61,71 | 65,95 | 61,71 | 65,47 | 6,33% | 4.153.189,00 |
| 15.07.2024 | 61,00 | 62,25 | 60,45 | 61,57 | 1,77% | 2.593.229,00 |
| 12.07.2024 | 58,47 | 60,98 | 58,44 | 60,50 | 3,74% | 4.076.776,00 |
| 11.07.2024 | 57,94 | 59,45 | 57,94 | 58,32 | 1,74% | 2.604.417,00 |
| 10.07.2024 | 57,24 | 57,66 | 56,66 | 57,32 | 0,54% | 3.359.539,00 |
| 09.07.2024 | 55,37 | 57,19 | 55,12 | 57,01 | 2,96% | 2.967.192,00 |
| 08.07.2024 | 58,47 | 58,50 | 55,08 | 55,37 | -5,27% | 5.003.193,00 |
| 05.07.2024 | 58,30 | 58,61 | 57,61 | 58,45 | 0,38% | 1.639.873,00 |
| 03.07.2024 | 58,06 | 59,05 | 57,78 | 58,23 | -0,05% | 1.135.190,00 |
| 02.07.2024 | 57,35 | 58,32 | 56,86 | 58,26 | 2,19% | 2.056.936,00 |
| 01.07.2024 | 59,18 | 59,73 | 56,68 | 57,01 | -3,34% | 2.909.100,00 |
| 28.06.2024 | 58,72 | 59,34 | 58,06 | 58,98 | 0,44% | 4.395.809,00 |
| 27.06.2024 | 59,42 | 59,42 | 58,61 | 58,72 | -1,29% | 4.483.612,00 |
| 26.06.2024 | 59,16 | 60,00 | 58,30 | 59,49 | 0,00% | 2.631.319,00 |
| 25.06.2024 | 59,41 | 60,23 | 58,92 | 59,49 | -0,77% | 2.578.654,00 |
| 24.06.2024 | 60,04 | 61,10 | 58,94 | 59,95 | -0,37% | 3.114.205,00 |
| 21.06.2024 | 59,03 | 61,10 | 58,75 | 60,17 | 3,38% | 7.623.134,00 |
| 20.06.2024 | 57,35 | 58,38 | 57,07 | 58,20 | 0,92% | 2.814.863,00 |
| 18.06.2024 | 58,51 | 59,13 | 57,57 | 57,67 | -1,75% | 2.720.546,00 |
| 17.06.2024 | 58,70 | 60,24 | 58,58 | 58,70 | -0,29% | 2.908.205,00 |
| 14.06.2024 | 59,43 | 59,92 | 58,56 | 58,87 | -2,08% | 3.764.799,00 |
| 13.06.2024 | 63,30 | 63,55 | 60,09 | 60,12 | -4,98% | 3.523.952,00 |
| 12.06.2024 | 66,75 | 66,90 | 63,10 | 63,27 | -3,35% | 3.505.560,00 |
| 11.06.2024 | 66,29 | 66,44 | 64,05 | 65,46 | -0,92% | 2.591.179,00 |
| 10.06.2024 | 64,44 | 66,23 | 64,25 | 66,07 | 1,21% | 1.569.469,00 |
| 07.06.2024 | 65,75 | 66,28 | 65,11 | 65,28 | -1,42% | 2.061.476,00 |
| 06.06.2024 | 64,51 | 66,93 | 64,42 | 66,22 | 2,10% | 2.792.925,00 |
| 05.06.2024 | 65,15 | 65,20 | 64,26 | 64,86 | -0,08% | 2.136.372,00 |
| 04.06.2024 | 64,59 | 65,60 | 63,75 | 64,91 | -0,44% | 2.305.535,00 |
| 03.06.2024 | 63,84 | 65,85 | 63,44 | 65,20 | 2,73% | 5.225.841,00 |
| 31.05.2024 | 61,86 | 63,52 | 61,49 | 63,47 | 3,32% | 4.228.636,00 |
| 30.05.2024 | 60,99 | 63,49 | 60,75 | 61,43 | 1,00% | 3.500.192,00 |
| 29.05.2024 | 60,05 | 61,11 | 59,74 | 60,82 | -0,41% | 2.079.452,00 |
| 28.05.2024 | 60,80 | 61,23 | 59,87 | 61,07 | 0,74% | 2.793.335,00 |
| 24.05.2024 | 62,33 | 62,56 | 60,20 | 60,62 | -2,35% | 5.389.052,00 |
| 23.05.2024 | 63,62 | 63,87 | 62,05 | 62,08 | -3,06% | 2.368.068,00 |
| 22.05.2024 | 64,04 | 64,25 | 63,23 | 64,04 | -0,22% | 2.116.236,00 |
| 21.05.2024 | 64,08 | 64,35 | 63,22 | 64,18 | 0,08% | 2.221.666,00 |
| 20.05.2024 | 64,00 | 64,73 | 63,70 | 64,13 | 0,25% | 2.801.016,00 |
| 17.05.2024 | 64,28 | 65,14 | 63,65 | 63,97 | -0,19% | 2.050.310,00 |
| 16.05.2024 | 64,50 | 64,50 | 63,02 | 64,09 | -0,74% | 2.453.827,00 |
| 15.05.2024 | 64,49 | 64,86 | 63,12 | 64,57 | 1,57% | 2.672.474,00 |
| 14.05.2024 | 63,65 | 64,56 | 63,09 | 63,57 | 1,70% | 4.110.315,00 |
| 13.05.2024 | 62,71 | 63,92 | 61,84 | 62,51 | 0,95% | 3.722.047,00 |
| 10.05.2024 | 63,79 | 63,89 | 61,76 | 61,92 | -2,46% | 3.124.299,00 |
| 09.05.2024 | 63,00 | 63,64 | 62,39 | 63,48 | 1,45% | 2.598.348,00 |
| 08.05.2024 | 61,82 | 62,74 | 60,57 | 62,57 | -0,32% | 3.591.363,00 |
| 07.05.2024 | 62,38 | 62,88 | 61,91 | 62,77 | 0,46% | 2.025.386,00 |
| 06.05.2024 | 60,17 | 62,93 | 59,26 | 62,48 | 4,19% | 5.261.838,00 |
| 03.05.2024 | 60,03 | 62,25 | 59,51 | 59,97 | 1,23% | 5.617.654,00 |
| 02.05.2024 | 58,57 | 60,96 | 56,60 | 59,24 | -15,09% | 19.858.455,00 |
| 01.05.2024 | 68,63 | 71,72 | 68,63 | 69,77 | 1,60% | 6.108.206,00 |
| 30.04.2024 | 68,09 | 69,50 | 68,09 | 68,67 | -0,30% | 2.718.631,00 |
| 29.04.2024 | 67,65 | 69,27 | 67,58 | 68,88 | 2,15% | 3.167.459,00 |
| 26.04.2024 | 67,35 | 68,29 | 67,11 | 67,43 | 0,34% | 2.072.543,00 |
| 25.04.2024 | 65,90 | 67,52 | 65,60 | 67,20 | 0,49% | 2.174.787,00 |
| 24.04.2024 | 67,66 | 68,49 | 65,65 | 66,87 | -2,17% | 2.640.983,00 |