50,860$
0,89%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 50,60 | 51,80 | 50,06 | 50,86 | 0,89% | 2.103.413,00 |
| 19.11.2024 | 49,54 | 50,58 | 48,75 | 50,41 | -0,30% | 3.312.634,00 |
| 18.11.2024 | 49,81 | 51,09 | 49,67 | 50,56 | 1,87% | 2.974.670,00 |
| 15.11.2024 | 50,92 | 51,33 | 49,20 | 49,63 | -2,76% | 3.203.999,00 |
| 14.11.2024 | 53,23 | 53,51 | 50,63 | 51,04 | -4,47% | 3.242.526,00 |
| 13.11.2024 | 54,14 | 55,68 | 52,91 | 53,43 | -1,06% | 3.989.499,00 |
| 12.11.2024 | 53,91 | 55,63 | 53,43 | 54,00 | 0,00% | 3.587.518,00 |
| 11.11.2024 | 54,00 | 55,29 | 53,43 | 54,00 | 1,29% | 4.350.470,00 |
| 08.11.2024 | 53,41 | 54,24 | 52,71 | 53,31 | -0,19% | 3.608.451,00 |
| 07.11.2024 | 52,87 | 53,81 | 52,75 | 53,41 | 0,62% | 2.910.642,00 |
| 06.11.2024 | 54,00 | 54,53 | 52,45 | 53,08 | 0,66% | 3.736.003,00 |
| 05.11.2024 | 51,60 | 53,08 | 50,74 | 52,73 | 0,86% | 3.264.471,00 |
| 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 | 2,57% | 5.126.233,00 |
| 31.10.2024 | 52,46 | 55,48 | 50,85 | 51,45 | 7,27% | 9.491.512,00 |
| 30.10.2024 | 47,25 | 48,70 | 47,10 | 47,97 | 1,06% | 4.494.625,00 |
| 29.10.2024 | 48,72 | 48,75 | 47,43 | 47,46 | -2,69% | 4.140.892,00 |
| 28.10.2024 | 49,31 | 50,06 | 48,72 | 48,77 | 0,27% | 2.868.275,00 |
| 25.10.2024 | 49,17 | 49,38 | 48,55 | 48,64 | 0,02% | 2.283.227,00 |
| 24.10.2024 | 49,58 | 50,46 | 48,60 | 48,63 | -2,03% | 3.083.276,00 |
| 23.10.2024 | 49,63 | 50,46 | 49,17 | 49,64 | 0,63% | 2.381.231,00 |
| 22.10.2024 | 51,28 | 51,55 | 49,27 | 49,33 | -4,71% | 2.938.625,00 |
| 21.10.2024 | 51,59 | 53,20 | 51,38 | 51,77 | 0,41% | 2.162.086,00 |
| 18.10.2024 | 50,92 | 51,58 | 50,59 | 51,56 | 1,60% | 2.043.421,00 |
| 17.10.2024 | 52,37 | 52,44 | 50,31 | 50,75 | -3,39% | 3.634.694,00 |
| 16.10.2024 | 51,53 | 53,24 | 51,53 | 52,53 | 2,34% | 3.186.754,00 |
| 15.10.2024 | 48,62 | 51,83 | 48,53 | 51,33 | 3,51% | 4.795.905,00 |
| 14.10.2024 | 49,60 | 49,66 | 48,07 | 49,59 | -0,20% | 2.645.383,00 |
| 11.10.2024 | 49,49 | 50,49 | 49,49 | 49,69 | 0,12% | 2.603.909,00 |
| 10.10.2024 | 50,29 | 50,63 | 49,57 | 49,63 | -2,23% | 2.320.727,00 |
| 09.10.2024 | 50,83 | 51,62 | 50,34 | 50,76 | -0,12% | 2.252.809,00 |
| 08.10.2024 | 51,06 | 51,25 | 50,34 | 50,82 | -0,69% | 2.678.796,00 |
| 07.10.2024 | 52,80 | 52,86 | 51,07 | 51,18 | -3,08% | 2.650.852,00 |
| 04.10.2024 | 51,85 | 52,99 | 51,80 | 52,80 | 3,31% | 2.657.286,00 |
| 03.10.2024 | 51,00 | 51,77 | 50,55 | 51,11 | -1,41% | 2.315.644,00 |
| 02.10.2024 | 52,43 | 52,64 | 51,66 | 51,84 | -0,84% | 2.445.470,00 |
| 01.10.2024 | 55,10 | 55,24 | 52,19 | 52,28 | -5,86% | 3.490.358,00 |
| 30.09.2024 | 56,76 | 57,21 | 55,11 | 55,53 | -2,82% | 3.066.991,00 |
| 27.09.2024 | 56,42 | 57,97 | 56,20 | 57,14 | 2,53% | 5.139.800,00 |
| 26.09.2024 | 55,30 | 55,78 | 54,59 | 55,73 | 2,03% | 2.738.963,00 |
| 25.09.2024 | 54,41 | 55,40 | 54,14 | 54,62 | -0,71% | 3.295.934,00 |
| 24.09.2024 | 55,69 | 56,14 | 54,75 | 55,01 | 0,33% | 2.236.819,00 |
| 23.09.2024 | 53,99 | 54,89 | 53,08 | 54,83 | 1,71% | 4.467.163,00 |
| 20.09.2024 | 53,69 | 53,98 | 52,61 | 53,91 | -0,31% | 33.535.905,00 |
| 19.09.2024 | 55,00 | 55,41 | 53,77 | 54,08 | 0,15% | 2.971.429,00 |
| 18.09.2024 | 53,85 | 55,15 | 53,38 | 54,00 | -0,17% | 3.176.164,00 |
| 17.09.2024 | 54,30 | 54,74 | 53,78 | 54,09 | 0,39% | 3.169.194,00 |
| 16.09.2024 | 55,52 | 55,97 | 52,83 | 53,88 | -3,18% | 4.448.203,00 |
| 13.09.2024 | 54,28 | 56,70 | 53,78 | 55,65 | 7,58% | 6.096.289,00 |
| 12.09.2024 | 52,00 | 52,40 | 50,70 | 51,73 | -0,37% | 2.402.216,00 |
| 11.09.2024 | 52,26 | 52,30 | 50,63 | 51,92 | -1,26% | 3.620.184,00 |
| 10.09.2024 | 52,35 | 52,81 | 51,67 | 52,58 | 0,48% | 3.492.111,00 |
| 09.09.2024 | 53,24 | 54,79 | 52,30 | 52,33 | -1,60% | 4.314.769,00 |
| 06.09.2024 | 55,99 | 56,14 | 53,12 | 53,18 | -4,28% | 3.000.195,00 |
| 05.09.2024 | 55,63 | 55,78 | 53,68 | 55,56 | -0,02% | 2.777.323,00 |
| 04.09.2024 | 54,24 | 56,69 | 54,21 | 55,57 | 1,46% | 3.366.012,00 |
| 03.09.2024 | 55,07 | 56,34 | 54,55 | 54,77 | -0,58% | 3.006.798,00 |
| 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% | 1.857.948,00 |
| 28.08.2024 | 55,39 | 55,93 | 54,81 | 55,23 | -0,29% | 2.583.931,00 |
| 27.08.2024 | 55,34 | 55,52 | 54,08 | 55,39 | 0,42% | 2.335.229,00 |
| 26.08.2024 | 55,30 | 56,08 | 54,61 | 55,16 | -0,43% | 2.388.059,00 |
| 23.08.2024 | 53,82 | 55,59 | 53,79 | 55,40 | 2,97% | 2.453.101,00 |
| 22.08.2024 | 54,15 | 55,29 | 53,46 | 53,80 | -1,54% | 2.125.106,00 |
| 21.08.2024 | 54,72 | 55,35 | 54,11 | 54,64 | 0,70% | 2.241.321,00 |
| 20.08.2024 | 54,79 | 55,45 | 53,71 | 54,26 | -1,13% | 2.111.127,00 |
| 19.08.2024 | 54,10 | 55,10 | 53,67 | 54,88 | 1,80% | 2.439.407,00 |
| 16.08.2024 | 53,81 | 54,67 | 53,32 | 53,91 | 0,34% | 2.012.491,00 |
| 15.08.2024 | 52,99 | 54,83 | 52,69 | 53,73 | 4,33% | 3.548.866,00 |
| 14.08.2024 | 53,74 | 53,94 | 51,45 | 51,50 | -4,74% | 3.451.154,00 |
| 13.08.2024 | 53,50 | 54,47 | 52,54 | 54,07 | 1,65% | 2.758.012,00 |
| 12.08.2024 | 55,07 | 55,28 | 52,97 | 53,19 | -3,24% | 3.268.534,00 |
| 09.08.2024 | 54,09 | 55,94 | 53,74 | 54,97 | 1,36% | 2.759.350,00 |
| 08.08.2024 | 53,64 | 54,66 | 53,40 | 54,23 | 1,61% | 2.419.278,00 |
| 07.08.2024 | 54,76 | 56,18 | 53,29 | 53,37 | -1,17% | 3.071.519,00 |
| 06.08.2024 | 55,46 | 55,92 | 53,47 | 54,00 | -2,65% | 5.749.679,00 |
| 05.08.2024 | 56,37 | 57,33 | 54,61 | 55,47 | -6,48% | 6.639.688,00 |
| 02.08.2024 | 59,18 | 59,68 | 58,01 | 59,32 | -1,38% | 3.533.182,00 |
| 01.08.2024 | 63,50 | 63,50 | 58,46 | 60,15 | -7,71% | 7.452.359,00 |
| 31.07.2024 | 64,99 | 66,18 | 64,52 | 65,17 | 1,01% | 4.110.491,00 |
| 30.07.2024 | 63,36 | 64,76 | 63,30 | 64,52 | 1,02% | 2.452.314,00 |
| 29.07.2024 | 63,15 | 64,41 | 62,61 | 63,87 | 2,57% | 2.881.694,00 |
| 26.07.2024 | 61,49 | 62,45 | 61,15 | 62,27 | 3,04% | 2.604.370,00 |
| 25.07.2024 | 60,06 | 62,24 | 59,29 | 60,43 | 0,27% | 2.368.827,00 |
| 24.07.2024 | 60,85 | 61,80 | 59,69 | 60,27 | -0,86% | 2.273.951,00 |
| 23.07.2024 | 61,81 | 62,28 | 60,45 | 60,79 | -2,56% | 3.062.850,00 |
| 22.07.2024 | 62,10 | 62,68 | 60,24 | 62,39 | -0,59% | 3.607.543,00 |
| 19.07.2024 | 62,97 | 63,08 | 61,24 | 62,76 | -1,41% | 3.037.717,00 |
| 18.07.2024 | 64,76 | 66,81 | 63,59 | 63,66 | -2,05% | 2.338.224,00 |
| 17.07.2024 | 64,68 | 65,93 | 63,81 | 64,99 | -0,73% | 2.980.693,00 |
| 16.07.2024 | 61,71 | 65,95 | 61,71 | 65,47 | 6,33% | 4.147.726,00 |
| 15.07.2024 | 61,00 | 62,25 | 60,45 | 61,57 | 1,73% | 2.590.931,00 |
| 12.07.2024 | 58,47 | 60,98 | 58,44 | 60,52 | 3,77% | 3.707.814,00 |
| 11.07.2024 | 57,94 | 59,45 | 57,94 | 58,32 | 1,74% | 2.379.219,00 |
| 10.07.2024 | 57,24 | 57,66 | 56,66 | 57,32 | 0,54% | 3.357.677,00 |
| 09.07.2024 | 55,37 | 57,19 | 55,12 | 57,01 | 2,96% | 2.964.792,00 |
| 08.07.2024 | 58,47 | 58,50 | 55,08 | 55,37 | -5,27% | 4.995.177,00 |
| 05.07.2024 | 58,30 | 58,61 | 57,61 | 58,45 | 0,38% | 1.638.644,00 |
| 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% | 1.997.628,00 |