71,910$
2,13%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |