46,800$
-0,32%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 46,96 | 47,40 | 45,85 | 46,80 | -0,32% | 3.500.010,00 |
| 06.03.2025 | 49,47 | 49,48 | 46,52 | 46,95 | -6,10% | 5.600.353,00 |
| 05.03.2025 | 49,26 | 50,26 | 48,97 | 50,00 | 1,09% | 2.595.919,00 |
| 04.03.2025 | 48,43 | 50,21 | 47,55 | 49,46 | 0,86% | 4.362.005,00 |
| 03.03.2025 | 51,39 | 52,23 | 48,86 | 49,04 | -4,20% | 4.590.978,00 |
| 28.02.2025 | 50,94 | 51,83 | 50,76 | 51,19 | 0,00% | 2.999.925,00 |
| 27.02.2025 | 52,00 | 52,00 | 49,22 | 51,19 | -0,99% | 5.307.451,00 |
| 26.02.2025 | 53,55 | 53,90 | 51,67 | 51,70 | -2,69% | 3.442.384,00 |
| 25.02.2025 | 53,00 | 53,72 | 51,59 | 53,13 | -0,21% | 3.367.275,00 |
| 24.02.2025 | 51,02 | 53,59 | 50,41 | 53,24 | 3,84% | 5.185.555,00 |
| 21.02.2025 | 51,29 | 52,34 | 49,88 | 51,27 | -0,25% | 4.814.403,00 |
| 20.02.2025 | 51,45 | 53,41 | 50,51 | 51,40 | -0,25% | 5.315.225,00 |
| 19.02.2025 | 54,00 | 54,25 | 50,75 | 51,53 | -10,05% | 13.187.515,00 |
| 18.02.2025 | 57,71 | 58,17 | 56,14 | 57,29 | 0,16% | 7.416.897,00 |
| 14.02.2025 | 55,82 | 58,24 | 55,82 | 57,20 | 3,40% | 3.997.842,00 |
| 13.02.2025 | 52,73 | 55,41 | 52,35 | 55,32 | 4,79% | 3.054.763,00 |
| 12.02.2025 | 52,04 | 53,56 | 51,80 | 52,79 | -0,94% | 2.319.887,00 |
| 11.02.2025 | 53,77 | 54,18 | 53,25 | 53,29 | -1,64% | 1.940.920,00 |
| 10.02.2025 | 54,75 | 55,83 | 54,08 | 54,18 | -0,40% | 2.364.774,00 |
| 07.02.2025 | 55,59 | 55,75 | 54,27 | 54,40 | -1,91% | 2.182.025,00 |
| 06.02.2025 | 55,51 | 56,50 | 55,30 | 55,46 | 0,36% | 1.773.773,00 |
| 05.02.2025 | 54,40 | 56,34 | 54,00 | 55,26 | 2,41% | 2.714.164,00 |
| 04.02.2025 | 54,34 | 55,10 | 53,87 | 53,96 | -1,55% | 2.051.608,00 |
| 03.02.2025 | 57,00 | 57,56 | 53,97 | 54,81 | -0,18% | 3.978.947,00 |
| 31.01.2025 | 56,19 | 56,47 | 54,66 | 54,91 | -2,05% | 2.032.527,00 |
| 30.01.2025 | 55,51 | 56,36 | 55,39 | 56,06 | 1,83% | 1.884.971,00 |
| 29.01.2025 | 55,34 | 55,77 | 54,05 | 55,05 | -1,33% | 1.710.500,00 |
| 28.01.2025 | 53,63 | 56,75 | 53,63 | 55,79 | 4,38% | 3.472.762,00 |
| 27.01.2025 | 52,23 | 55,15 | 52,03 | 53,45 | 2,34% | 4.065.798,00 |
| 24.01.2025 | 53,10 | 53,50 | 51,76 | 52,23 | -1,62% | 2.450.808,00 |
| 23.01.2025 | 52,14 | 54,64 | 52,10 | 53,09 | 1,61% | 3.177.285,00 |
| 22.01.2025 | 51,72 | 52,79 | 51,72 | 52,25 | 0,38% | 1.953.782,00 |
| 21.01.2025 | 53,76 | 53,93 | 51,06 | 52,05 | -2,01% | 3.755.034,00 |
| 17.01.2025 | 53,31 | 53,44 | 52,21 | 53,12 | 0,76% | 2.851.901,00 |
| 16.01.2025 | 53,06 | 53,40 | 51,64 | 52,72 | -1,03% | 2.239.110,00 |
| 15.01.2025 | 54,91 | 55,00 | 53,16 | 53,27 | -0,26% | 2.368.013,00 |
| 14.01.2025 | 53,60 | 53,60 | 52,12 | 53,41 | -0,07% | 2.221.477,00 |
| 13.01.2025 | 52,62 | 53,76 | 51,88 | 53,45 | 1,67% | 2.440.581,00 |
| 10.01.2025 | 52,32 | 53,40 | 51,79 | 52,57 | -1,59% | 2.944.927,00 |
| 08.01.2025 | 53,81 | 54,14 | 52,00 | 53,42 | -1,04% | 3.254.756,00 |
| 07.01.2025 | 56,65 | 56,65 | 53,18 | 53,98 | -4,65% | 3.503.099,00 |
| 06.01.2025 | 54,78 | 57,31 | 54,51 | 56,61 | 5,03% | 3.909.111,00 |
| 03.01.2025 | 53,25 | 54,02 | 52,26 | 53,90 | 1,49% | 2.209.634,00 |
| 02.01.2025 | 53,66 | 54,65 | 52,96 | 53,11 | 0,42% | 3.081.325,00 |
| 31.12.2024 | 54,19 | 55,38 | 52,82 | 52,89 | -1,75% | 3.910.283,00 |
| 30.12.2024 | 52,30 | 53,99 | 51,60 | 53,83 | 2,12% | 3.106.724,00 |
| 27.12.2024 | 53,43 | 53,91 | 52,36 | 52,71 | -2,10% | 2.574.361,00 |
| 26.12.2024 | 54,64 | 55,16 | 53,78 | 53,84 | -2,34% | 2.702.446,00 |
| 24.12.2024 | 55,28 | 55,42 | 54,65 | 55,13 | -0,56% | 1.318.281,00 |
| 23.12.2024 | 56,97 | 57,66 | 55,10 | 55,44 | -2,41% | 2.971.154,00 |
| 20.12.2024 | 56,53 | 57,56 | 55,31 | 56,81 | -0,58% | 12.479.480,00 |
| 19.12.2024 | 57,21 | 58,16 | 55,69 | 57,14 | 0,88% | 5.115.912,00 |
| 18.12.2024 | 60,91 | 61,26 | 56,11 | 56,64 | -7,10% | 6.158.495,00 |
| 17.12.2024 | 61,61 | 62,54 | 60,51 | 60,97 | -1,04% | 4.360.192,00 |
| 16.12.2024 | 58,16 | 63,06 | 58,16 | 61,61 | 4,46% | 7.627.805,00 |
| 13.12.2024 | 58,60 | 59,30 | 57,96 | 58,98 | 0,68% | 2.813.893,00 |
| 12.12.2024 | 58,89 | 59,53 | 58,15 | 58,58 | -0,70% | 2.147.073,00 |
| 11.12.2024 | 58,76 | 60,01 | 58,51 | 58,99 | 0,39% | 3.218.228,00 |
| 10.12.2024 | 58,52 | 58,99 | 57,53 | 58,76 | 0,02% | 2.556.705,00 |
| 09.12.2024 | 57,66 | 60,44 | 57,44 | 58,75 | 2,53% | 3.371.997,00 |
| 06.12.2024 | 57,76 | 58,67 | 57,14 | 57,30 | 0,16% | 2.613.561,00 |
| 05.12.2024 | 59,50 | 60,64 | 57,11 | 57,21 | -3,13% | 3.296.966,00 |
| 04.12.2024 | 57,74 | 59,99 | 57,52 | 59,06 | 3,20% | 4.220.507,00 |
| 03.12.2024 | 55,07 | 57,83 | 55,07 | 57,23 | 3,19% | 4.182.418,00 |
| 02.12.2024 | 54,52 | 55,49 | 53,80 | 55,46 | 1,09% | 2.793.322,00 |
| 29.11.2024 | 54,24 | 55,57 | 54,24 | 54,86 | 1,01% | 1.406.237,00 |
| 27.11.2024 | 54,85 | 55,97 | 54,24 | 54,31 | -0,86% | 2.488.583,00 |
| 26.11.2024 | 54,80 | 55,32 | 54,06 | 54,78 | -1,62% | 4.565.355,00 |
| 25.11.2024 | 53,00 | 56,73 | 52,87 | 55,68 | 6,46% | 7.667.958,00 |
| 22.11.2024 | 52,40 | 52,89 | 51,61 | 52,30 | 2,83% | 2.372.567,00 |
| 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 |