52,565€
-4,50%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 55,30 | 55,33 | 52,71 | 52,73 | -4,21% | 100,00 |
| 19.09.2025 | 54,72 | 55,04 | 54,72 | 55,04 | 0,16% | - |
| 18.09.2025 | 51,30 | 54,95 | 51,30 | 54,95 | 6,91% | - |
| 17.09.2025 | 49,72 | 51,40 | 49,72 | 51,40 | 5,39% | 150,00 |
| 16.09.2025 | 48,77 | 48,77 | 48,77 | 48,77 | -0,12% | - |
| 15.09.2025 | 49,90 | 49,90 | 48,83 | 48,83 | -1,56% | 15,00 |
| 12.09.2025 | 50,34 | 50,34 | 49,61 | 49,61 | -4,40% | 18,00 |
| 11.09.2025 | 49,48 | 52,37 | 49,10 | 51,89 | 9,58% | 40,00 |
| 10.09.2025 | 47,53 | 47,53 | 47,36 | 47,36 | -1,87% | 10,00 |
| 09.09.2025 | 49,43 | 49,83 | 46,03 | 48,26 | -2,35% | - |
| 08.09.2025 | 46,20 | 49,63 | 45,83 | 49,42 | 10,96% | 30,00 |
| 05.09.2025 | 44,54 | 44,54 | 44,54 | 44,54 | -0,16% | - |
| 04.09.2025 | 44,25 | 44,61 | 44,25 | 44,61 | 0,73% | - |
| 03.09.2025 | 44,07 | 44,28 | 44,00 | 44,28 | -0,02% | 20,00 |
| 02.09.2025 | 44,92 | 44,92 | 44,29 | 44,29 | -1,84% | - |
| 01.09.2025 | 44,81 | 45,12 | 44,81 | 45,12 | 0,07% | - |
| 29.08.2025 | 45,71 | 45,71 | 45,09 | 45,09 | -3,39% | - |
| 28.08.2025 | 46,46 | 46,67 | 46,46 | 46,67 | -0,30% | 5,00 |
| 27.08.2025 | 48,18 | 48,18 | 46,81 | 46,81 | -2,44% | - |
| 26.08.2025 | 49,18 | 49,21 | 47,98 | 47,98 | -8,82% | 53,00 |
| 25.08.2025 | 52,62 | 52,62 | 52,62 | 52,62 | -1,48% | - |
| 22.08.2025 | 53,82 | 53,82 | 53,41 | 53,41 | -0,47% | - |
| 21.08.2025 | 55,35 | 55,35 | 53,66 | 53,66 | -3,37% | - |
| 20.08.2025 | 53,88 | 55,53 | 53,88 | 55,53 | 1,09% | - |
| 19.08.2025 | 55,16 | 55,91 | 54,93 | 54,93 | -0,45% | 60,00 |
| 18.08.2025 | 56,53 | 56,53 | 55,18 | 55,18 | -2,02% | - |
| 15.08.2025 | 58,10 | 58,10 | 56,32 | 56,32 | -4,91% | 200,00 |
| 14.08.2025 | 59,36 | 59,36 | 59,23 | 59,23 | -0,45% | - |
| 13.08.2025 | 56,53 | 59,50 | 56,53 | 59,50 | 4,96% | 1.600,00 |
| 12.08.2025 | 52,76 | 56,69 | 52,76 | 56,69 | 7,39% | - |
| 11.08.2025 | 51,85 | 52,79 | 51,85 | 52,79 | 1,97% | 45,00 |
| 08.08.2025 | 51,58 | 52,46 | 51,58 | 51,77 | 0,64% | 251,00 |
| 07.08.2025 | 47,89 | 51,44 | 47,89 | 51,44 | 7,24% | - |
| 06.08.2025 | 48,09 | 48,29 | 47,97 | 47,97 | 0,14% | 35,00 |
| 05.08.2025 | 49,91 | 49,91 | 47,90 | 47,90 | -2,71% | 4.000,00 |
| 04.08.2025 | 50,62 | 50,62 | 49,24 | 49,24 | -2,08% | 30,00 |
| 01.08.2025 | 50,28 | 50,28 | 50,28 | 50,28 | -0,02% | - |
| 31.07.2025 | 53,80 | 54,31 | 50,29 | 50,29 | -6,80% | 10,00 |
| 30.07.2025 | 51,62 | 53,96 | 51,62 | 53,96 | 3,25% | - |
| 29.07.2025 | 53,81 | 53,81 | 52,26 | 52,26 | -3,69% | - |
| 28.07.2025 | 53,22 | 54,26 | 53,22 | 54,26 | 2,71% | - |
| 25.07.2025 | 54,16 | 54,26 | 52,83 | 52,83 | -2,65% | - |
| 24.07.2025 | 52,82 | 54,27 | 52,82 | 54,27 | 1,34% | - |
| 23.07.2025 | 53,96 | 53,99 | 53,55 | 53,55 | 4,75% | - |
| 22.07.2025 | 51,06 | 51,12 | 51,06 | 51,12 | -0,37% | - |
| 21.07.2025 | 51,80 | 52,35 | 51,31 | 51,31 | 0,63% | - |
| 18.07.2025 | 49,62 | 50,99 | 49,62 | 50,99 | 1,98% | 10,00 |
| 17.07.2025 | 47,89 | 50,02 | 47,89 | 50,00 | 3,82% | 15,00 |
| 16.07.2025 | 47,44 | 48,16 | 47,44 | 48,16 | 0,16% | - |
| 15.07.2025 | 49,24 | 49,92 | 48,09 | 48,09 | -2,61% | 32,00 |
| 14.07.2025 | 49,10 | 49,38 | 49,10 | 49,38 | -0,31% | 95,00 |
| 11.07.2025 | 49,48 | 49,53 | 49,25 | 49,53 | 0,62% | 120,00 |
| 10.07.2025 | 45,63 | 49,23 | 45,63 | 49,23 | 8,93% | - |
| 09.07.2025 | 45,19 | 45,19 | 45,19 | 45,19 | -1,05% | - |
| 08.07.2025 | 45,44 | 45,67 | 45,44 | 45,67 | 0,72% | - |
| 07.07.2025 | 45,41 | 45,41 | 45,35 | 45,35 | -0,09% | - |
| 04.07.2025 | 45,47 | 45,47 | 45,39 | 45,39 | -1,48% | - |
| 03.07.2025 | 44,58 | 46,07 | 44,58 | 46,07 | 2,37% | - |
| 02.07.2025 | 43,39 | 45,00 | 43,39 | 45,00 | 3,38% | 75,00 |
| 01.07.2025 | 42,09 | 43,53 | 42,09 | 43,53 | 1,22% | - |
| 30.06.2025 | 43,01 | 43,01 | 43,01 | 43,01 | 0,07% | - |
| 27.06.2025 | 43,29 | 43,29 | 42,98 | 42,98 | -0,84% | - |
| 26.06.2025 | 45,34 | 45,34 | 43,34 | 43,34 | -5,20% | 25,00 |
| 25.06.2025 | 45,72 | 45,72 | 45,72 | 45,72 | -0,92% | - |
| 24.06.2025 | 46,89 | 46,89 | 46,14 | 46,14 | -4,50% | - |
| 23.06.2025 | 48,32 | 48,32 | 48,32 | 48,32 | -0,41% | - |
| 20.06.2025 | 47,68 | 48,52 | 47,68 | 48,52 | 3,05% | - |
| 19.06.2025 | 47,63 | 47,63 | 47,08 | 47,08 | -0,31% | 4,00 |
| 18.06.2025 | 47,10 | 47,23 | 47,10 | 47,23 | 0,51% | 31,00 |
| 17.06.2025 | 46,16 | 47,13 | 46,16 | 46,99 | 0,51% | 204,00 |
| 16.06.2025 | 48,20 | 48,20 | 46,75 | 46,75 | -1,33% | 15,00 |
| 13.06.2025 | 50,36 | 50,36 | 47,38 | 47,38 | -7,11% | 104,00 |
| 12.06.2025 | 51,65 | 51,65 | 51,00 | 51,00 | -3,48% | - |
| 11.06.2025 | 53,52 | 53,52 | 52,84 | 52,84 | -1,78% | - |
| 10.06.2025 | 55,50 | 55,50 | 53,80 | 53,80 | -3,77% | 71,00 |
| 09.06.2025 | 55,40 | 55,91 | 55,40 | 55,91 | 0,32% | - |
| 06.06.2025 | 54,59 | 55,89 | 54,59 | 55,73 | 1,57% | 1.015,00 |
| 05.06.2025 | 53,39 | 54,87 | 53,39 | 54,87 | 2,24% | 5,00 |
| 04.06.2025 | 52,58 | 53,67 | 52,58 | 53,67 | 1,94% | 37,00 |
| 03.06.2025 | 50,93 | 52,65 | 50,93 | 52,65 | 2,57% | - |
| 02.06.2025 | 47,91 | 51,33 | 47,91 | 51,33 | 5,40% | 400,00 |
| 30.05.2025 | 46,33 | 48,70 | 46,33 | 48,70 | 5,72% | - |
| 29.05.2025 | 45,52 | 46,07 | 45,52 | 46,07 | 2,05% | - |
| 28.05.2025 | 44,02 | 45,14 | 44,02 | 45,14 | 1,93% | 10,00 |
| 27.05.2025 | 41,88 | 44,29 | 41,88 | 44,29 | 6,08% | 927,00 |
| 26.05.2025 | 41,75 | 41,75 | 41,75 | 41,75 | -0,19% | - |
| 23.05.2025 | 41,71 | 41,83 | 41,71 | 41,83 | -2,18% | - |
| 22.05.2025 | 40,74 | 42,76 | 40,74 | 42,76 | 4,77% | 40,00 |
| 21.05.2025 | 41,06 | 41,06 | 40,81 | 40,81 | -1,92% | - |
| 20.05.2025 | 41,23 | 41,61 | 41,23 | 41,61 | 0,14% | - |
| 19.05.2025 | 40,65 | 41,55 | 40,65 | 41,55 | -0,91% | - |
| 16.05.2025 | 41,84 | 42,05 | 41,84 | 41,93 | 0,98% | 5,00 |
| 15.05.2025 | 41,49 | 41,53 | 41,49 | 41,53 | -0,73% | - |
| 14.05.2025 | 41,54 | 41,83 | 41,45 | 41,83 | 0,30% | 25,00 |
| 13.05.2025 | 42,39 | 42,39 | 41,71 | 41,71 | -2,47% | - |
| 12.05.2025 | 42,42 | 43,20 | 42,42 | 42,76 | 2,94% | 25,00 |
| 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% | - |