66,430$
-2,61%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.08.2025 | 62,87 | 66,70 | 62,03 | 66,49 | 7,64% | 8.066.450,00 |
| 11.08.2025 | 60,90 | 61,88 | 60,11 | 61,77 | 1,41% | 5.538.277,00 |
| 08.08.2025 | 60,24 | 60,96 | 59,46 | 60,91 | 0,69% | 4.388.103,00 |
| 07.08.2025 | 58,10 | 60,53 | 57,82 | 60,49 | 7,63% | 5.712.180,00 |
| 06.08.2025 | 56,15 | 56,95 | 55,33 | 56,20 | 0,39% | 4.848.403,00 |
| 05.08.2025 | 57,63 | 57,63 | 55,83 | 55,98 | -2,32% | 4.169.278,00 |
| 04.08.2025 | 58,69 | 59,75 | 57,03 | 57,31 | -2,50% | 4.070.975,00 |
| 01.08.2025 | 58,20 | 60,08 | 57,53 | 58,78 | 0,88% | 4.586.965,00 |
| 31.07.2025 | 61,35 | 61,49 | 55,89 | 58,27 | -5,99% | 9.792.969,00 |
| 30.07.2025 | 65,74 | 68,45 | 61,14 | 61,98 | 2,87% | 12.889.546,00 |
| 29.07.2025 | 62,92 | 62,92 | 60,01 | 60,25 | -3,98% | 8.559.625,00 |
| 28.07.2025 | 62,52 | 63,78 | 62,16 | 62,75 | 0,46% | 4.408.580,00 |
| 25.07.2025 | 64,20 | 64,55 | 61,91 | 62,46 | -2,38% | 3.814.601,00 |
| 24.07.2025 | 63,58 | 66,31 | 63,58 | 63,98 | 1,78% | 5.841.744,00 |
| 23.07.2025 | 63,68 | 64,01 | 62,04 | 62,86 | -1,30% | 4.274.897,00 |
| 22.07.2025 | 60,60 | 64,09 | 60,43 | 63,69 | 5,43% | 7.311.491,00 |
| 21.07.2025 | 61,35 | 61,37 | 59,07 | 60,41 | 1,29% | 5.371.281,00 |
| 18.07.2025 | 58,84 | 59,80 | 58,79 | 59,64 | 2,88% | 3.892.985,00 |
| 17.07.2025 | 57,74 | 59,01 | 56,95 | 57,97 | 3,44% | 4.858.514,00 |
| 16.07.2025 | 56,05 | 56,55 | 55,01 | 56,04 | 0,63% | 2.600.546,00 |
| 15.07.2025 | 57,66 | 57,79 | 54,93 | 55,69 | -3,50% | 4.663.778,00 |
| 14.07.2025 | 57,99 | 58,77 | 57,37 | 57,71 | -0,28% | 3.046.323,00 |
| 11.07.2025 | 58,01 | 58,30 | 57,11 | 57,87 | -0,50% | 3.384.338,00 |
| 10.07.2025 | 54,76 | 58,25 | 54,72 | 58,16 | 7,45% | 6.972.401,00 |
| 09.07.2025 | 53,36 | 54,35 | 52,31 | 54,13 | 1,25% | 3.769.374,00 |
| 08.07.2025 | 53,70 | 54,00 | 51,85 | 53,46 | -0,39% | 3.403.015,00 |
| 07.07.2025 | 53,76 | 55,00 | 52,92 | 53,67 | -1,29% | 5.609.435,00 |
| 03.07.2025 | 53,81 | 54,84 | 53,18 | 54,37 | 2,64% | 4.307.775,00 |
| 02.07.2025 | 51,40 | 53,89 | 51,40 | 52,97 | 3,13% | 6.400.811,00 |
| 01.07.2025 | 50,05 | 52,75 | 49,76 | 51,36 | 2,39% | 6.105.953,00 |
| 30.06.2025 | 51,00 | 51,40 | 49,60 | 50,16 | -0,95% | 4.021.215,00 |
| 27.06.2025 | 50,88 | 51,50 | 50,08 | 50,64 | 0,02% | 5.698.579,00 |
| 26.06.2025 | 52,88 | 53,15 | 49,15 | 50,63 | -4,56% | 8.437.256,00 |
| 25.06.2025 | 53,39 | 53,92 | 52,23 | 53,05 | -0,60% | 3.942.318,00 |
| 24.06.2025 | 54,40 | 54,63 | 53,06 | 53,37 | -1,02% | 4.572.346,00 |
| 23.06.2025 | 55,97 | 55,97 | 53,87 | 53,92 | -4,04% | 5.406.049,00 |
| 20.06.2025 | 56,12 | 56,53 | 55,57 | 56,19 | 1,61% | 6.344.517,00 |
| 18.06.2025 | 54,37 | 56,09 | 54,37 | 55,30 | 1,41% | 4.984.558,00 |
| 17.06.2025 | 54,41 | 56,49 | 53,94 | 54,53 | 1,19% | 8.822.876,00 |
| 16.06.2025 | 55,99 | 56,04 | 53,80 | 53,89 | -3,75% | 8.967.658,00 |
| 13.06.2025 | 58,74 | 59,00 | 54,47 | 55,99 | -5,57% | 10.453.415,00 |
| 12.06.2025 | 59,50 | 59,53 | 57,95 | 59,29 | -1,51% | 11.943.245,00 |
| 11.06.2025 | 59,89 | 61,74 | 59,72 | 60,20 | -2,64% | 6.204.947,00 |
| 10.06.2025 | 63,84 | 63,84 | 61,40 | 61,83 | -3,21% | 5.310.302,00 |
| 09.06.2025 | 63,90 | 64,97 | 62,81 | 63,88 | 0,11% | 5.061.068,00 |
| 06.06.2025 | 63,33 | 64,68 | 62,60 | 63,81 | 1,75% | 6.145.993,00 |
| 05.06.2025 | 61,81 | 63,59 | 61,62 | 62,71 | 1,88% | 6.401.265,00 |
| 04.06.2025 | 60,38 | 62,05 | 60,33 | 61,55 | 2,24% | 7.086.758,00 |
| 03.06.2025 | 58,43 | 60,30 | 57,84 | 60,20 | 2,49% | 5.841.141,00 |
| 02.06.2025 | 54,90 | 60,07 | 54,90 | 58,74 | 6,12% | 11.266.662,00 |
| 30.05.2025 | 52,99 | 55,50 | 52,80 | 55,35 | 4,45% | 7.227.498,00 |
| 29.05.2025 | 51,99 | 54,48 | 51,77 | 52,99 | 2,99% | 8.405.173,00 |
| 28.05.2025 | 50,50 | 51,69 | 50,40 | 51,45 | 1,92% | 5.155.309,00 |
| 27.05.2025 | 48,20 | 50,56 | 47,93 | 50,48 | 6,05% | 8.615.158,00 |
| 23.05.2025 | 46,95 | 47,88 | 46,88 | 47,60 | -0,75% | 3.052.302,00 |
| 22.05.2025 | 46,50 | 48,44 | 46,33 | 47,96 | 3,16% | 4.987.359,00 |
| 21.05.2025 | 46,67 | 47,42 | 46,20 | 46,49 | -1,42% | 3.181.903,00 |
| 20.05.2025 | 46,87 | 48,27 | 46,71 | 47,16 | 0,28% | 3.922.411,00 |
| 19.05.2025 | 46,10 | 47,07 | 45,75 | 47,03 | 0,02% | 2.878.339,00 |
| 16.05.2025 | 47,01 | 47,47 | 46,02 | 47,02 | 0,04% | 4.050.260,00 |
| 15.05.2025 | 46,90 | 47,34 | 46,41 | 47,00 | 0,09% | 5.002.052,00 |
| 14.05.2025 | 46,65 | 47,47 | 46,21 | 46,96 | 0,41% | 4.149.365,00 |
| 13.05.2025 | 47,91 | 48,09 | 46,38 | 46,77 | -1,72% | 4.926.219,00 |
| 12.05.2025 | 49,67 | 50,10 | 47,49 | 47,59 | 1,38% | 6.446.254,00 |
| 09.05.2025 | 48,08 | 48,30 | 46,57 | 46,94 | -1,92% | 4.188.937,00 |
| 08.05.2025 | 46,34 | 48,27 | 46,20 | 47,86 | 4,22% | 3.361.439,00 |
| 07.05.2025 | 45,30 | 46,43 | 45,11 | 45,92 | 1,80% | 3.800.528,00 |
| 06.05.2025 | 44,26 | 45,25 | 44,11 | 45,11 | 0,07% | 3.428.488,00 |
| 05.05.2025 | 43,83 | 45,89 | 43,69 | 45,08 | 1,76% | 4.099.418,00 |
| 02.05.2025 | 43,00 | 45,25 | 42,97 | 44,30 | 4,21% | 5.340.887,00 |
| 01.05.2025 | 43,71 | 44,25 | 42,11 | 42,51 | -2,25% | 6.396.247,00 |
| 30.04.2025 | 46,60 | 46,87 | 41,51 | 43,49 | -5,72% | 11.819.243,00 |
| 29.04.2025 | 45,78 | 46,60 | 45,58 | 46,13 | 0,54% | 5.673.904,00 |
| 28.04.2025 | 46,08 | 46,71 | 45,43 | 45,88 | 0,04% | 4.452.343,00 |
| 25.04.2025 | 45,59 | 46,20 | 45,15 | 45,86 | 0,68% | 3.741.774,00 |
| 24.04.2025 | 45,46 | 45,76 | 44,28 | 45,55 | -0,52% | 6.495.892,00 |
| 23.04.2025 | 46,63 | 47,24 | 45,75 | 45,79 | -0,30% | 3.022.972,00 |
| 22.04.2025 | 45,58 | 46,65 | 45,28 | 45,93 | 3,12% | 5.807.890,00 |
| 21.04.2025 | 44,15 | 44,75 | 43,72 | 44,54 | 0,88% | 4.357.665,00 |
| 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% | 3.032.106,00 |
| 15.04.2025 | 43,36 | 44,44 | 42,95 | 43,50 | -0,34% | 2.675.486,00 |
| 14.04.2025 | 44,37 | 45,00 | 42,53 | 43,65 | 0,11% | 2.412.322,00 |
| 11.04.2025 | 43,86 | 43,94 | 41,91 | 43,60 | 0,11% | 3.353.822,00 |
| 10.04.2025 | 43,42 | 44,59 | 42,18 | 43,55 | -1,11% | 4.847.208,00 |
| 09.04.2025 | 40,19 | 44,94 | 40,05 | 44,04 | 7,91% | 5.743.693,00 |
| 08.04.2025 | 44,05 | 44,57 | 40,60 | 40,81 | -6,51% | 6.149.695,00 |
| 07.04.2025 | 42,05 | 46,85 | 41,48 | 43,65 | -1,71% | 5.099.042,00 |
| 04.04.2025 | 46,45 | 46,55 | 43,53 | 44,41 | -8,26% | 7.961.731,00 |
| 03.04.2025 | 48,57 | 50,10 | 47,39 | 48,41 | -3,99% | 6.543.730,00 |
| 02.04.2025 | 48,42 | 51,00 | 48,25 | 50,42 | 3,89% | 5.004.301,00 |
| 01.04.2025 | 47,11 | 48,85 | 46,73 | 48,53 | 2,90% | 3.771.122,00 |
| 31.03.2025 | 46,07 | 47,80 | 45,79 | 47,16 | 1,01% | 3.084.140,00 |
| 28.03.2025 | 47,10 | 48,13 | 45,81 | 46,69 | -0,49% | 2.966.277,00 |
| 27.03.2025 | 46,55 | 48,06 | 46,48 | 46,92 | 0,49% | 2.562.535,00 |
| 26.03.2025 | 47,82 | 47,97 | 45,91 | 46,69 | -2,36% | 2.318.906,00 |
| 25.03.2025 | 46,03 | 47,98 | 46,01 | 47,82 | 4,27% | 4.358.378,00 |