66,860$
-0,28%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 66,87 | 68,44 | 66,27 | 66,86 | -0,28% | 2.665.948,00 |
| 04.06.2026 | 68,05 | 68,29 | 66,79 | 67,05 | 0,00% | 2.316.369,00 |
| 03.06.2026 | 68,92 | 70,47 | 66,64 | 67,05 | -3,84% | 2.987.028,00 |
| 02.06.2026 | 68,90 | 70,66 | 68,36 | 69,73 | 1,06% | 2.940.725,00 |
| 01.06.2026 | 68,76 | 69,99 | 67,78 | 69,00 | 1,59% | 3.736.770,00 |
| 29.05.2026 | 66,00 | 68,09 | 65,66 | 67,92 | 1,71% | 4.971.294,00 |
| 28.05.2026 | 64,09 | 67,35 | 64,09 | 66,78 | 4,65% | 3.329.023,00 |
| 27.05.2026 | 64,80 | 65,89 | 63,67 | 63,81 | -0,81% | 2.670.757,00 |
| 26.05.2026 | 62,73 | 65,16 | 62,73 | 64,33 | 3,13% | 2.967.990,00 |
| 22.05.2026 | 60,50 | 63,20 | 60,02 | 62,38 | 2,70% | 2.513.106,00 |
| 21.05.2026 | 61,04 | 61,44 | 59,71 | 60,74 | -0,25% | 2.786.437,00 |
| 20.05.2026 | 59,21 | 60,93 | 57,48 | 60,89 | 5,69% | 2.543.026,00 |
| 19.05.2026 | 58,88 | 59,18 | 56,71 | 57,61 | -2,07% | 3.241.168,00 |
| 18.05.2026 | 59,00 | 60,00 | 58,24 | 58,83 | 1,31% | 3.039.271,00 |
| 15.05.2026 | 58,76 | 58,81 | 57,38 | 58,07 | -0,58% | 2.057.356,00 |
| 14.05.2026 | 57,64 | 59,13 | 56,78 | 58,41 | 1,76% | 2.482.716,00 |
| 13.05.2026 | 57,00 | 58,44 | 56,29 | 57,40 | -0,19% | 2.896.242,00 |
| 12.05.2026 | 59,63 | 59,87 | 57,06 | 57,51 | -3,93% | 3.795.390,00 |
| 11.05.2026 | 62,04 | 62,50 | 59,48 | 59,86 | -7,02% | 3.570.742,00 |
| 08.05.2026 | 64,13 | 64,62 | 62,78 | 64,38 | 0,56% | 2.342.786,00 |
| 07.05.2026 | 64,59 | 65,04 | 62,93 | 64,02 | -1,46% | 2.461.603,00 |
| 06.05.2026 | 63,14 | 65,07 | 63,00 | 64,97 | 3,21% | 2.688.972,00 |
| 05.05.2026 | 64,25 | 64,75 | 62,73 | 62,95 | -1,70% | 2.767.887,00 |
| 04.05.2026 | 63,69 | 66,51 | 63,24 | 64,04 | 1,38% | 3.691.864,00 |
| 01.05.2026 | 64,80 | 65,05 | 63,14 | 63,17 | -1,82% | 3.147.851,00 |
| 30.04.2026 | 67,37 | 67,37 | 63,63 | 64,34 | -7,56% | 5.902.771,00 |
| 29.04.2026 | 67,00 | 70,88 | 66,37 | 69,60 | 10,11% | 8.816.927,00 |
| 28.04.2026 | 65,50 | 65,99 | 62,44 | 63,21 | -2,92% | 5.121.528,00 |
| 27.04.2026 | 62,88 | 65,37 | 62,55 | 65,11 | 3,69% | 2.755.643,00 |
| 24.04.2026 | 63,51 | 64,26 | 62,30 | 62,79 | -1,09% | 2.641.425,00 |
| 23.04.2026 | 66,66 | 66,68 | 62,86 | 63,48 | -3,91% | 2.839.132,00 |
| 22.04.2026 | 65,62 | 66,66 | 64,13 | 66,06 | 1,33% | 2.573.565,00 |
| 21.04.2026 | 63,98 | 65,49 | 63,58 | 65,19 | 1,57% | 2.763.645,00 |
| 20.04.2026 | 61,49 | 64,44 | 61,37 | 64,18 | 3,68% | 2.868.141,00 |
| 17.04.2026 | 60,96 | 62,44 | 60,75 | 61,90 | 3,84% | 3.210.256,00 |
| 16.04.2026 | 58,38 | 60,43 | 58,24 | 59,61 | 2,92% | 3.030.499,00 |
| 15.04.2026 | 56,48 | 58,38 | 56,27 | 57,92 | 3,45% | 1.950.289,00 |
| 14.04.2026 | 55,83 | 57,61 | 55,50 | 55,99 | 1,17% | 1.629.753,00 |
| 13.04.2026 | 52,50 | 55,38 | 52,17 | 55,34 | 5,03% | 2.626.986,00 |
| 10.04.2026 | 53,40 | 54,05 | 52,66 | 52,69 | -1,37% | 1.822.585,00 |
| 09.04.2026 | 53,37 | 54,26 | 52,36 | 53,42 | -1,06% | 2.565.569,00 |
| 08.04.2026 | 56,00 | 56,00 | 53,70 | 53,99 | 0,09% | 2.858.163,00 |
| 07.04.2026 | 54,00 | 55,07 | 53,52 | 53,94 | -0,85% | 1.915.697,00 |
| 06.04.2026 | 51,94 | 54,61 | 51,56 | 54,40 | 5,34% | 3.337.792,00 |
| 02.04.2026 | 48,97 | 51,88 | 48,65 | 51,64 | 3,34% | 2.597.609,00 |
| 01.04.2026 | 50,18 | 50,66 | 48,61 | 49,97 | -0,02% | 1.816.436,00 |
| 31.03.2026 | 48,66 | 50,52 | 47,91 | 49,98 | 5,22% | 2.508.452,00 |
| 30.03.2026 | 48,25 | 49,02 | 47,16 | 47,50 | 0,40% | 2.271.879,00 |
| 27.03.2026 | 47,93 | 48,14 | 46,91 | 47,31 | -2,49% | 2.691.356,00 |
| 26.03.2026 | 47,57 | 49,42 | 47,56 | 48,52 | 0,60% | 2.331.970,00 |
| 25.03.2026 | 50,26 | 51,10 | 47,59 | 48,23 | -2,49% | 2.979.002,00 |
| 24.03.2026 | 51,48 | 51,48 | 47,54 | 49,46 | -5,77% | 5.549.947,00 |
| 23.03.2026 | 53,22 | 54,26 | 52,06 | 52,49 | -0,66% | 2.768.780,00 |
| 20.03.2026 | 54,15 | 54,67 | 52,32 | 52,84 | -3,51% | 3.312.443,00 |
| 19.03.2026 | 53,93 | 55,00 | 53,55 | 54,76 | 1,18% | 1.823.758,00 |
| 18.03.2026 | 53,76 | 55,37 | 53,50 | 54,12 | -1,46% | 1.621.674,00 |
| 17.03.2026 | 53,81 | 55,97 | 52,88 | 54,92 | 3,35% | 2.287.991,00 |
| 16.03.2026 | 52,75 | 53,63 | 52,61 | 53,14 | 2,15% | 2.047.400,00 |
| 13.03.2026 | 52,83 | 54,21 | 51,78 | 52,02 | 0,06% | 2.011.243,00 |
| 12.03.2026 | 52,07 | 54,21 | 51,66 | 51,99 | -1,33% | 2.620.938,00 |
| 11.03.2026 | 53,12 | 54,09 | 51,98 | 52,69 | -1,24% | 2.398.520,00 |
| 10.03.2026 | 55,55 | 55,91 | 53,15 | 53,35 | -4,36% | 3.107.070,00 |
| 09.03.2026 | 53,66 | 56,02 | 53,06 | 55,78 | -1,10% | 2.501.533,00 |
| 06.03.2026 | 55,63 | 56,57 | 54,34 | 56,40 | -0,41% | 3.664.706,00 |
| 05.03.2026 | 56,50 | 58,65 | 54,98 | 56,63 | 1,76% | 3.597.986,00 |
| 04.03.2026 | 54,14 | 56,60 | 54,03 | 55,65 | 2,19% | 3.640.498,00 |
| 03.03.2026 | 52,05 | 54,55 | 50,81 | 54,46 | 0,91% | 3.338.153,00 |
| 02.03.2026 | 53,61 | 54,39 | 52,69 | 53,97 | -1,66% | 2.497.305,00 |
| 27.02.2026 | 54,27 | 55,74 | 53,96 | 54,88 | -0,54% | 2.246.088,00 |
| 26.02.2026 | 53,83 | 55,96 | 53,82 | 55,18 | 3,26% | 2.649.140,00 |
| 25.02.2026 | 54,40 | 54,86 | 52,53 | 53,44 | -1,76% | 3.202.111,00 |
| 24.02.2026 | 52,22 | 54,50 | 52,11 | 54,40 | 3,88% | 4.515.511,00 |
| 23.02.2026 | 51,33 | 53,20 | 50,59 | 52,37 | 0,36% | 5.175.708,00 |
| 20.02.2026 | 49,79 | 53,29 | 49,41 | 52,18 | 8,39% | 9.779.937,00 |
| 19.02.2026 | 48,56 | 49,67 | 44,97 | 48,14 | 9,28% | 13.172.051,00 |
| 18.02.2026 | 44,18 | 46,34 | 44,00 | 44,05 | -0,70% | 6.935.956,00 |
| 17.02.2026 | 45,56 | 45,67 | 44,20 | 44,36 | -3,00% | 4.441.400,00 |
| 13.02.2026 | 46,36 | 47,41 | 45,56 | 45,73 | -1,10% | 3.223.651,00 |
| 12.02.2026 | 47,50 | 48,00 | 45,76 | 46,24 | -2,57% | 5.325.956,00 |
| 11.02.2026 | 53,53 | 53,65 | 47,39 | 47,46 | -12,24% | 6.648.542,00 |
| 10.02.2026 | 55,11 | 55,73 | 54,01 | 54,08 | -1,85% | 3.733.342,00 |
| 09.02.2026 | 56,63 | 56,74 | 54,43 | 55,10 | -4,70% | 2.789.202,00 |
| 06.02.2026 | 54,96 | 58,09 | 54,79 | 57,82 | 6,17% | 4.299.142,00 |
| 05.02.2026 | 52,97 | 55,41 | 52,97 | 54,46 | 2,58% | 5.990.300,00 |
| 04.02.2026 | 53,75 | 54,85 | 49,66 | 53,09 | -0,38% | 4.999.967,00 |
| 03.02.2026 | 53,00 | 54,81 | 52,17 | 53,29 | -0,60% | 3.733.109,00 |
| 02.02.2026 | 52,85 | 53,86 | 52,54 | 53,61 | 1,23% | 2.649.970,00 |
| 30.01.2026 | 54,41 | 54,79 | 52,77 | 52,96 | -3,62% | 3.530.200,00 |
| 29.01.2026 | 57,47 | 58,31 | 54,35 | 54,95 | -3,92% | 3.877.600,00 |
| 28.01.2026 | 59,15 | 59,93 | 57,05 | 57,19 | -2,46% | 2.356.274,00 |
| 27.01.2026 | 60,08 | 60,14 | 57,51 | 58,63 | -2,43% | 2.546.172,00 |
| 26.01.2026 | 59,72 | 60,92 | 59,64 | 60,09 | -3,84% | 2.771.118,00 |
| 22.01.2026 | 62,75 | 64,51 | 61,99 | 62,49 | 2,46% | 4.591.697,00 |
| 21.01.2026 | 59,44 | 61,40 | 59,06 | 60,99 | 3,50% | 3.015.503,00 |
| 20.01.2026 | 60,15 | 61,18 | 58,83 | 58,93 | -4,60% | 3.433.032,00 |
| 16.01.2026 | 63,43 | 63,43 | 61,22 | 61,77 | -2,92% | 2.555.601,00 |
| 15.01.2026 | 62,25 | 64,20 | 62,22 | 63,63 | 3,33% | 3.470.684,00 |
| 14.01.2026 | 61,44 | 63,09 | 60,71 | 61,58 | 0,02% | 1.987.203,00 |
| 13.01.2026 | 60,34 | 62,80 | 60,00 | 61,57 | 1,95% | 2.488.038,00 |
| 12.01.2026 | 61,48 | 61,92 | 59,73 | 60,39 | -2,41% | 3.016.289,00 |