61,230$
-0,86%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 60,40 | 62,32 | 60,40 | 61,23 | -0,86% | 2.771.551,00 |
| 07.01.2026 | 61,77 | 63,70 | 61,67 | 61,76 | 0,55% | 3.158.947,00 |
| 06.01.2026 | 58,64 | 61,70 | 58,64 | 61,42 | 4,88% | 4.622.958,00 |
| 05.01.2026 | 57,03 | 59,58 | 56,46 | 58,56 | 2,23% | 4.033.347,00 |
| 02.01.2026 | 55,86 | 57,87 | 55,67 | 57,28 | 3,32% | 3.523.404,00 |
| 31.12.2025 | 55,11 | 55,82 | 55,01 | 55,44 | 0,14% | 2.157.527,00 |
| 30.12.2025 | 56,36 | 56,50 | 55,14 | 55,36 | -2,17% | 2.280.930,00 |
| 29.12.2025 | 55,75 | 56,78 | 55,56 | 56,59 | 1,51% | 3.340.560,00 |
| 26.12.2025 | 55,94 | 56,07 | 55,37 | 55,75 | -0,39% | 1.655.500,00 |
| 24.12.2025 | 54,53 | 55,97 | 54,46 | 55,97 | 1,69% | 1.475.367,00 |
| 23.12.2025 | 55,45 | 56,79 | 54,58 | 55,04 | -1,24% | 2.468.541,00 |
| 22.12.2025 | 54,50 | 56,87 | 54,28 | 55,73 | 2,58% | 2.659.861,00 |
| 19.12.2025 | 54,07 | 55,12 | 54,07 | 54,33 | 1,21% | 4.168.956,00 |
| 18.12.2025 | 54,51 | 56,17 | 53,50 | 53,68 | 1,55% | 4.444.179,00 |
| 17.12.2025 | 54,06 | 55,32 | 52,79 | 52,86 | -1,66% | 3.475.283,00 |
| 16.12.2025 | 53,72 | 54,92 | 53,42 | 53,75 | 1,17% | 2.106.635,00 |
| 15.12.2025 | 53,45 | 54,00 | 52,78 | 53,13 | -1,36% | 2.744.647,00 |
| 12.12.2025 | 53,41 | 54,38 | 53,04 | 53,86 | 0,69% | 2.270.049,00 |
| 11.12.2025 | 54,50 | 55,52 | 53,38 | 53,49 | -2,27% | 2.550.482,00 |
| 10.12.2025 | 54,97 | 55,65 | 54,29 | 54,73 | -0,76% | 3.436.176,00 |
| 09.12.2025 | 53,68 | 56,53 | 53,38 | 55,15 | 1,49% | 3.683.900,00 |
| 08.12.2025 | 54,73 | 55,50 | 53,45 | 54,34 | 2,03% | 2.902.818,00 |
| 05.12.2025 | 52,53 | 53,95 | 52,24 | 53,26 | 2,05% | 3.968.234,00 |
| 04.12.2025 | 53,27 | 53,53 | 51,02 | 52,19 | -3,05% | 4.112.679,00 |
| 03.12.2025 | 54,61 | 54,77 | 53,30 | 53,83 | -1,54% | 2.769.129,00 |
| 02.12.2025 | 54,87 | 54,99 | 54,08 | 54,67 | -0,26% | 2.181.912,00 |
| 01.12.2025 | 53,43 | 55,47 | 52,67 | 54,81 | 1,09% | 3.656.115,00 |
| 28.11.2025 | 54,35 | 55,15 | 54,02 | 54,22 | 0,11% | 1.303.496,00 |
| 26.11.2025 | 53,90 | 55,31 | 53,76 | 54,16 | 0,33% | 3.316.141,00 |
| 25.11.2025 | 52,55 | 55,04 | 52,23 | 53,98 | 3,69% | 3.795.316,00 |
| 24.11.2025 | 52,72 | 53,26 | 51,54 | 52,06 | 0,95% | 4.291.836,00 |
| 20.11.2025 | 54,21 | 54,50 | 51,51 | 51,57 | -2,90% | 4.004.086,00 |
| 19.11.2025 | 54,75 | 54,79 | 52,46 | 53,11 | -2,55% | 3.739.165,00 |
| 18.11.2025 | 53,81 | 55,46 | 53,75 | 54,50 | -0,22% | 2.502.280,00 |
| 17.11.2025 | 57,44 | 58,41 | 54,02 | 54,62 | -6,60% | 5.064.577,00 |
| 13.11.2025 | 62,62 | 62,72 | 57,29 | 58,48 | -8,48% | 6.992.408,00 |
| 12.11.2025 | 64,15 | 65,66 | 63,77 | 63,90 | 0,25% | 3.697.828,00 |
| 11.11.2025 | 60,55 | 63,88 | 60,43 | 63,74 | 5,81% | 4.391.678,00 |
| 10.11.2025 | 59,30 | 61,34 | 59,09 | 60,24 | 1,95% | 4.161.335,00 |
| 07.11.2025 | 56,53 | 59,31 | 55,90 | 59,09 | 4,03% | 3.784.633,00 |
| 06.11.2025 | 60,24 | 60,30 | 56,66 | 56,80 | -5,77% | 4.026.601,00 |
| 05.11.2025 | 57,86 | 60,78 | 57,68 | 60,28 | 3,45% | 3.926.944,00 |
| 04.11.2025 | 59,88 | 60,11 | 57,75 | 58,27 | -4,60% | 3.922.977,00 |
| 03.11.2025 | 61,50 | 62,24 | 59,96 | 61,08 | -1,48% | 5.006.546,00 |
| 31.10.2025 | 62,55 | 63,60 | 61,03 | 62,00 | 0,11% | 4.397.292,00 |
| 30.10.2025 | 64,07 | 64,21 | 61,71 | 61,93 | -5,03% | 7.490.207,00 |
| 29.10.2025 | 70,26 | 72,73 | 65,20 | 65,21 | -12,80% | 12.999.266,00 |
| 28.10.2025 | 75,19 | 76,23 | 73,33 | 74,78 | -1,03% | 5.641.305,00 |
| 27.10.2025 | 74,75 | 76,10 | 74,40 | 75,56 | 2,25% | 3.153.361,00 |
| 24.10.2025 | 74,75 | 75,89 | 73,45 | 73,90 | 0,03% | 2.434.255,00 |
| 23.10.2025 | 72,96 | 73,95 | 70,56 | 73,88 | 0,86% | 2.635.677,00 |
| 22.10.2025 | 71,69 | 73,69 | 71,36 | 73,25 | 1,82% | 2.877.899,00 |
| 21.10.2025 | 71,64 | 72,56 | 70,53 | 71,94 | 0,84% | 2.108.449,00 |
| 20.10.2025 | 71,17 | 72,55 | 70,70 | 71,34 | 1,25% | 2.118.083,00 |
| 17.10.2025 | 71,31 | 71,70 | 69,63 | 70,46 | -1,39% | 3.362.699,00 |
| 16.10.2025 | 73,06 | 74,24 | 70,18 | 71,45 | 1,06% | 4.925.533,00 |
| 15.10.2025 | 72,81 | 74,45 | 70,66 | 70,70 | -1,68% | 3.263.698,00 |
| 14.10.2025 | 68,16 | 73,07 | 67,62 | 71,91 | 2,13% | 2.920.929,00 |
| 13.10.2025 | 70,21 | 71,09 | 69,43 | 70,41 | 2,44% | 2.378.493,00 |
| 10.10.2025 | 73,07 | 73,07 | 68,72 | 68,73 | -5,67% | 4.156.321,00 |
| 09.10.2025 | 70,94 | 73,01 | 70,72 | 72,86 | 3,88% | 4.187.364,00 |
| 08.10.2025 | 71,75 | 72,00 | 69,11 | 70,14 | -1,82% | 4.165.687,00 |
| 07.10.2025 | 70,58 | 71,52 | 69,05 | 71,44 | 2,06% | 4.278.834,00 |
| 06.10.2025 | 72,95 | 74,18 | 69,56 | 70,00 | -3,50% | 5.573.362,00 |
| 02.10.2025 | 70,92 | 73,52 | 70,56 | 72,54 | 2,91% | 4.712.305,00 |
| 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% | 16.617.497,00 |
| 29.09.2025 | 64,86 | 75,77 | 63,64 | 74,34 | 15,83% | 25.379.789,00 |
| 26.09.2025 | 63,22 | 64,31 | 62,56 | 64,18 | 0,91% | 3.757.098,00 |
| 25.09.2025 | 64,35 | 64,57 | 61,71 | 63,60 | -0,70% | 4.175.954,00 |
| 24.09.2025 | 63,22 | 64,46 | 62,73 | 64,05 | 2,26% | 3.199.047,00 |
| 23.09.2025 | 61,97 | 62,93 | 61,34 | 62,64 | 1,56% | 3.122.912,00 |
| 22.09.2025 | 65,00 | 65,00 | 61,03 | 61,67 | -5,11% | 5.725.041,00 |
| 19.09.2025 | 64,51 | 65,07 | 63,52 | 64,99 | 0,22% | 6.269.161,00 |
| 18.09.2025 | 62,57 | 65,06 | 62,26 | 64,85 | 6,98% | 7.165.716,00 |
| 17.09.2025 | 59,45 | 62,00 | 59,19 | 60,62 | 2,04% | 5.574.568,00 |
| 16.09.2025 | 57,81 | 59,65 | 55,95 | 59,41 | 2,79% | 5.649.891,00 |
| 15.09.2025 | 58,84 | 59,25 | 56,63 | 57,80 | -1,93% | 4.626.286,00 |
| 12.09.2025 | 58,86 | 59,59 | 57,85 | 58,94 | -1,07% | 4.195.976,00 |
| 11.09.2025 | 59,01 | 61,50 | 58,65 | 59,58 | 3,04% | 7.901.443,00 |
| 10.09.2025 | 55,52 | 58,41 | 55,00 | 57,82 | 3,21% | 5.627.164,00 |
| 09.09.2025 | 57,21 | 57,68 | 53,97 | 56,02 | -3,76% | 8.187.182,00 |
| 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% | 5.013.015,00 |
| 04.09.2025 | 51,78 | 52,40 | 50,26 | 52,21 | 0,46% | 5.167.021,00 |
| 03.09.2025 | 51,37 | 52,55 | 51,14 | 51,97 | 0,52% | 4.327.839,00 |
| 02.09.2025 | 52,24 | 52,24 | 51,15 | 51,70 | -2,47% | 4.694.337,00 |
| 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% | 6.736.448,00 |
| 27.08.2025 | 55,74 | 55,79 | 54,28 | 54,43 | -3,18% | 4.558.205,00 |
| 26.08.2025 | 57,02 | 57,14 | 54,50 | 56,22 | -2,04% | 9.315.203,00 |
| 25.08.2025 | 61,89 | 61,90 | 57,37 | 57,39 | -8,41% | 7.588.134,00 |
| 22.08.2025 | 62,88 | 63,88 | 62,00 | 62,66 | -0,41% | 4.380.708,00 |
| 21.08.2025 | 64,37 | 64,73 | 61,42 | 62,92 | -3,14% | 4.360.950,00 |
| 20.08.2025 | 63,39 | 65,37 | 62,88 | 64,96 | 2,32% | 3.369.042,00 |
| 19.08.2025 | 65,31 | 65,62 | 63,47 | 63,49 | -2,26% | 3.329.185,00 |
| 18.08.2025 | 66,00 | 66,60 | 63,94 | 64,96 | -2,21% | 5.314.191,00 |
| 15.08.2025 | 68,36 | 68,55 | 66,03 | 66,43 | -2,61% | 4.935.996,00 |
| 14.08.2025 | 69,10 | 69,56 | 67,27 | 68,21 | -2,68% | 3.560.852,00 |
| 13.08.2025 | 66,82 | 70,57 | 65,71 | 70,09 | 5,41% | 6.339.327,00 |