41,688€
-2,04%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 42,35 | 42,40 | 41,54 | 41,54 | -2,39% | 21,00 |
| 08.05.2025 | 40,69 | 42,56 | 40,69 | 42,56 | 5,01% | - |
| 07.05.2025 | 39,56 | 40,53 | 39,56 | 40,53 | 2,34% | - |
| 06.05.2025 | 39,22 | 39,60 | 39,22 | 39,60 | -0,08% | - |
| 05.05.2025 | 38,54 | 40,00 | 38,54 | 39,63 | 1,41% | 623,00 |
| 02.05.2025 | 37,16 | 39,08 | 37,16 | 39,08 | 2,73% | 10,00 |
| 30.04.2025 | 39,81 | 39,81 | 37,62 | 38,04 | -5,77% | 664,00 |
| 29.04.2025 | 39,96 | 40,37 | 39,96 | 40,37 | 0,41% | - |
| 28.04.2025 | 39,76 | 40,84 | 39,76 | 40,21 | 0,32% | 33,00 |
| 25.04.2025 | 40,02 | 40,60 | 40,02 | 40,08 | 0,56% | 65,00 |
| 24.04.2025 | 39,88 | 39,88 | 39,85 | 39,85 | -1,51% | - |
| 23.04.2025 | 40,92 | 41,15 | 40,33 | 40,46 | 1,24% | - |
| 22.04.2025 | 38,24 | 39,97 | 38,24 | 39,97 | 3,27% | - |
| 17.04.2025 | 37,43 | 38,70 | 37,43 | 38,70 | 4,76% | 200,00 |
| 16.04.2025 | 36,98 | 36,98 | 36,94 | 36,94 | -3,29% | - |
| 15.04.2025 | 37,99 | 38,20 | 37,99 | 38,20 | -0,25% | - |
| 14.04.2025 | 38,52 | 38,52 | 38,29 | 38,29 | -0,58% | - |
| 11.04.2025 | 38,94 | 38,94 | 38,52 | 38,52 | -1,10% | - |
| 10.04.2025 | 39,64 | 39,64 | 38,95 | 38,95 | 8,26% | 3,00 |
| 09.04.2025 | 35,98 | 35,98 | 35,98 | 35,98 | -2,93% | - |
| 08.04.2025 | 39,85 | 41,06 | 37,06 | 37,06 | -5,94% | 32,00 |
| 07.04.2025 | 38,09 | 39,40 | 37,90 | 39,40 | -3,57% | 1.112,00 |
| 04.04.2025 | 43,66 | 43,66 | 40,20 | 40,86 | -6,57% | 129,00 |
| 03.04.2025 | 43,37 | 43,74 | 43,37 | 43,74 | -5,99% | - |
| 02.04.2025 | 44,52 | 46,52 | 44,52 | 46,52 | 3,71% | - |
| 01.04.2025 | 43,34 | 44,86 | 43,34 | 44,86 | 2,71% | - |
| 31.03.2025 | 42,37 | 43,67 | 42,37 | 43,67 | 1,94% | - |
| 28.03.2025 | 42,89 | 42,89 | 42,84 | 42,84 | -1,19% | - |
| 27.03.2025 | 42,80 | 44,08 | 42,80 | 43,36 | 0,07% | 100,00 |
| 26.03.2025 | 43,98 | 43,98 | 43,33 | 43,33 | -2,05% | - |
| 25.03.2025 | 42,03 | 44,23 | 42,03 | 44,23 | 6,18% | - |
| 24.03.2025 | 41,66 | 41,66 | 41,66 | 41,66 | 0,12% | - |
| 21.03.2025 | 40,95 | 41,61 | 40,95 | 41,61 | 0,71% | - |
| 20.03.2025 | 40,82 | 41,31 | 40,82 | 41,31 | 0,97% | - |
| 19.03.2025 | 41,14 | 41,64 | 40,92 | 40,92 | 0,54% | 30,00 |
| 18.03.2025 | 41,61 | 41,61 | 40,70 | 40,70 | -1,19% | - |
| 17.03.2025 | 41,32 | 41,32 | 41,19 | 41,19 | -1,59% | 20,00 |
| 14.03.2025 | 40,92 | 41,85 | 40,43 | 41,85 | 2,65% | 24,00 |
| 13.03.2025 | 40,92 | 40,92 | 40,77 | 40,77 | -0,92% | - |
| 12.03.2025 | 42,66 | 42,66 | 41,15 | 41,15 | -3,88% | - |
| 11.03.2025 | 44,40 | 44,40 | 42,81 | 42,81 | -2,56% | 33,00 |
| 10.03.2025 | 42,61 | 44,51 | 42,61 | 43,94 | 0,94% | 65,00 |
| 07.03.2025 | 43,13 | 43,53 | 43,13 | 43,53 | 0,58% | - |
| 06.03.2025 | 45,68 | 45,68 | 43,28 | 43,28 | -6,58% | 138,00 |
| 05.03.2025 | 46,51 | 46,51 | 46,29 | 46,33 | 0,75% | 100,00 |
| 04.03.2025 | 46,63 | 46,63 | 45,98 | 45,98 | -1,97% | 18,00 |
| 03.03.2025 | 48,95 | 48,95 | 46,91 | 46,91 | -4,67% | 1.040,00 |
| 28.02.2025 | 48,90 | 49,21 | 48,90 | 49,21 | 0,12% | - |
| 27.02.2025 | 49,09 | 49,15 | 49,09 | 49,15 | -0,52% | - |
| 26.02.2025 | 50,53 | 50,53 | 49,40 | 49,40 | -2,29% | 1.000,00 |
| 25.02.2025 | 50,00 | 50,56 | 50,00 | 50,56 | -0,84% | 30,00 |
| 24.02.2025 | 48,56 | 50,99 | 48,56 | 50,99 | 4,48% | 517,00 |
| 21.02.2025 | 48,62 | 48,81 | 48,62 | 48,81 | 0,31% | 100,00 |
| 20.02.2025 | 48,81 | 48,81 | 48,66 | 48,66 | -2,21% | 1,00 |
| 19.02.2025 | 55,42 | 55,42 | 49,15 | 49,76 | -9,75% | 62,00 |
| 18.02.2025 | 54,91 | 55,13 | 54,91 | 55,13 | 1,38% | - |
| 17.02.2025 | 54,40 | 54,40 | 54,36 | 54,38 | 0,55% | 12,00 |
| 14.02.2025 | 52,48 | 54,08 | 52,48 | 54,08 | 2,56% | - |
| 13.02.2025 | 50,35 | 52,73 | 50,20 | 52,73 | 3,84% | 300,00 |
| 12.02.2025 | 51,01 | 51,11 | 50,78 | 50,78 | -1,28% | 50,00 |
| 11.02.2025 | 52,16 | 52,16 | 51,44 | 51,44 | -2,46% | 50,00 |
| 10.02.2025 | 52,74 | 52,74 | 52,74 | 52,74 | 0,36% | 2,00 |
| 07.02.2025 | 52,91 | 52,91 | 52,55 | 52,55 | -0,57% | - |
| 06.02.2025 | 52,85 | 52,85 | 52,85 | 52,85 | 0,38% | - |
| 05.02.2025 | 51,76 | 52,65 | 51,76 | 52,65 | 0,84% | - |
| 04.02.2025 | 52,71 | 52,71 | 52,19 | 52,21 | -1,90% | 17,00 |
| 03.02.2025 | 52,43 | 53,22 | 52,43 | 53,22 | 0,85% | - |
| 31.01.2025 | 53,85 | 53,85 | 52,77 | 52,77 | 0,00% | - |
| 30.01.2025 | 52,77 | 52,77 | 52,77 | 52,77 | 0,06% | - |
| 29.01.2025 | 53,36 | 53,36 | 52,74 | 52,74 | -0,42% | - |
| 28.01.2025 | 51,00 | 52,96 | 51,00 | 52,96 | 8,75% | - |
| 27.01.2025 | 48,70 | 48,70 | 48,70 | 48,70 | -1,44% | - |
| 24.01.2025 | 50,20 | 50,32 | 49,41 | 49,41 | -2,66% | 510,00 |
| 23.01.2025 | 49,66 | 50,76 | 49,59 | 50,76 | 1,36% | 40,00 |
| 22.01.2025 | 49,64 | 50,08 | 48,96 | 50,08 | 0,56% | 59,00 |
| 21.01.2025 | 51,04 | 51,04 | 49,80 | 49,80 | -2,68% | 38,00 |
| 20.01.2025 | 51,17 | 51,17 | 51,17 | 51,17 | -1,06% | - |
| 17.01.2025 | 50,93 | 51,78 | 50,93 | 51,72 | 0,88% | 15,00 |
| 16.01.2025 | 51,68 | 51,68 | 51,27 | 51,27 | -1,82% | - |
| 15.01.2025 | 51,67 | 52,22 | 51,67 | 52,22 | 1,36% | 25,00 |
| 14.01.2025 | 51,97 | 51,97 | 51,52 | 51,52 | 1,44% | - |
| 13.01.2025 | 50,79 | 50,79 | 50,79 | 50,79 | -0,12% | 7,00 |
| 10.01.2025 | 51,29 | 51,29 | 50,85 | 50,85 | -1,07% | - |
| 09.01.2025 | 51,22 | 51,40 | 51,22 | 51,40 | -0,04% | - |
| 08.01.2025 | 51,85 | 51,85 | 51,42 | 51,42 | -0,89% | - |
| 07.01.2025 | 53,86 | 53,86 | 51,88 | 51,88 | -0,08% | 31,00 |
| 06.01.2025 | 51,92 | 51,92 | 51,92 | 51,92 | -0,63% | - |
| 03.01.2025 | 51,44 | 52,25 | 51,44 | 52,25 | 1,34% | 100,00 |
| 02.01.2025 | 50,61 | 51,56 | 50,61 | 51,56 | 3,73% | 10,00 |
| 30.12.2024 | 49,71 | 49,87 | 49,71 | 49,71 | -1,44% | 147,00 |
| 27.12.2024 | 50,89 | 50,89 | 50,43 | 50,43 | -4,67% | - |
| 23.12.2024 | 54,52 | 54,52 | 52,90 | 52,90 | -1,80% | - |
| 20.12.2024 | 54,19 | 54,19 | 53,87 | 53,87 | -1,55% | - |
| 19.12.2024 | 54,34 | 54,72 | 53,47 | 54,72 | 1,05% | 1.300,00 |
| 18.12.2024 | 57,72 | 57,72 | 54,15 | 54,15 | -6,14% | 84,00 |
| 17.12.2024 | 58,09 | 59,12 | 57,69 | 57,69 | -2,62% | 220,00 |
| 16.12.2024 | 55,75 | 59,64 | 55,75 | 59,24 | 5,90% | 100,00 |
| 13.12.2024 | 55,78 | 55,94 | 55,78 | 55,94 | 0,02% | 10,00 |
| 12.12.2024 | 55,71 | 55,93 | 55,71 | 55,93 | -0,97% | 11,00 |
| 11.12.2024 | 55,91 | 56,48 | 55,91 | 56,48 | 1,58% | 3,00 |