45,875€
0,91%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 45,13 | 45,70 | 45,13 | 45,70 | 0,53% | - |
| 11.12.2025 | 45,89 | 45,94 | 45,46 | 45,46 | -2,12% | 5,00 |
| 10.12.2025 | 47,38 | 47,41 | 46,45 | 46,45 | -2,90% | 50,00 |
| 09.12.2025 | 46,31 | 47,83 | 46,31 | 47,83 | 2,22% | - |
| 08.12.2025 | 45,41 | 46,79 | 45,41 | 46,79 | 2,33% | 5,00 |
| 05.12.2025 | 44,42 | 45,73 | 44,42 | 45,73 | -0,17% | - |
| 04.12.2025 | 45,81 | 45,81 | 45,81 | 45,81 | -1,40% | - |
| 03.12.2025 | 46,66 | 46,66 | 46,46 | 46,46 | -0,64% | - |
| 02.12.2025 | 46,80 | 46,80 | 46,76 | 46,76 | -0,49% | - |
| 01.12.2025 | 45,84 | 46,99 | 45,84 | 46,99 | 0,71% | - |
| 28.11.2025 | 46,46 | 46,66 | 46,46 | 46,66 | 0,48% | 42,00 |
| 27.11.2025 | 46,34 | 46,43 | 46,34 | 46,43 | -0,76% | - |
| 26.11.2025 | 46,47 | 46,79 | 46,47 | 46,79 | 0,02% | - |
| 25.11.2025 | 44,73 | 46,78 | 44,73 | 46,78 | 4,47% | - |
| 24.11.2025 | 45,95 | 46,38 | 44,78 | 44,78 | -2,27% | 109,00 |
| 21.11.2025 | 44,16 | 45,82 | 44,16 | 45,82 | 2,14% | - |
| 20.11.2025 | 46,56 | 46,56 | 44,86 | 44,86 | -2,02% | - |
| 19.11.2025 | 46,58 | 46,58 | 45,78 | 45,78 | -2,59% | - |
| 18.11.2025 | 46,31 | 47,00 | 46,31 | 47,00 | 0,83% | - |
| 17.11.2025 | 49,11 | 50,25 | 46,61 | 46,61 | -4,86% | 389,00 |
| 14.11.2025 | 49,88 | 49,88 | 48,99 | 48,99 | -2,33% | - |
| 13.11.2025 | 54,92 | 54,92 | 50,16 | 50,16 | -9,16% | - |
| 12.11.2025 | 54,93 | 55,22 | 54,93 | 55,22 | 1,23% | - |
| 11.11.2025 | 52,00 | 54,55 | 51,67 | 54,55 | 3,94% | 200,00 |
| 10.11.2025 | 51,68 | 52,48 | 51,44 | 52,48 | 5,97% | 50,00 |
| 07.11.2025 | 49,18 | 49,53 | 48,49 | 49,53 | 0,11% | 70,00 |
| 06.11.2025 | 51,84 | 51,84 | 49,47 | 49,47 | -5,19% | - |
| 05.11.2025 | 50,03 | 52,18 | 49,78 | 52,18 | 2,68% | 309,00 |
| 04.11.2025 | 51,90 | 51,90 | 50,82 | 50,82 | -3,79% | 391,00 |
| 03.11.2025 | 53,41 | 53,75 | 52,82 | 52,82 | -1,51% | 30,00 |
| 31.10.2025 | 53,12 | 54,85 | 53,12 | 53,63 | 0,00% | 100,00 |
| 30.10.2025 | 55,81 | 55,81 | 53,42 | 53,63 | -2,84% | - |
| 29.10.2025 | 65,30 | 66,19 | 55,20 | 55,20 | -14,27% | 715,00 |
| 28.10.2025 | 64,26 | 64,39 | 64,26 | 64,39 | -0,59% | - |
| 27.10.2025 | 63,86 | 64,77 | 63,86 | 64,77 | 2,71% | 35,00 |
| 24.10.2025 | 63,49 | 63,49 | 62,63 | 63,06 | 0,25% | 20,00 |
| 23.10.2025 | 62,85 | 62,90 | 62,85 | 62,90 | 0,40% | 50,00 |
| 22.10.2025 | 61,55 | 62,65 | 61,54 | 62,65 | 1,34% | 75,00 |
| 21.10.2025 | 60,90 | 61,82 | 60,90 | 61,82 | 0,08% | - |
| 20.10.2025 | 60,29 | 62,00 | 60,29 | 61,77 | 2,00% | 284,00 |
| 17.10.2025 | 60,31 | 60,56 | 60,31 | 60,56 | -0,35% | - |
| 16.10.2025 | 60,30 | 61,89 | 60,30 | 60,77 | -0,12% | 52,00 |
| 15.10.2025 | 61,74 | 61,74 | 60,84 | 60,84 | -1,60% | - |
| 14.10.2025 | 60,30 | 62,85 | 59,70 | 61,83 | 1,59% | 113,00 |
| 13.10.2025 | 58,80 | 60,86 | 58,80 | 60,86 | 2,93% | 5,00 |
| 10.10.2025 | 62,81 | 63,49 | 59,13 | 59,13 | -5,53% | 45,00 |
| 09.10.2025 | 60,00 | 62,59 | 60,00 | 62,59 | 4,09% | 7,00 |
| 08.10.2025 | 61,11 | 61,89 | 59,80 | 60,13 | -1,54% | 65,00 |
| 07.10.2025 | 59,31 | 61,07 | 59,31 | 61,07 | 2,36% | - |
| 06.10.2025 | 61,73 | 62,79 | 59,66 | 59,66 | -6,65% | 65,00 |
| 03.10.2025 | 61,58 | 63,91 | 61,58 | 63,91 | 2,29% | - |
| 02.10.2025 | 59,72 | 62,48 | 59,72 | 62,48 | 3,93% | 143,00 |
| 01.10.2025 | 55,66 | 60,12 | 55,66 | 60,12 | 6,65% | - |
| 30.09.2025 | 62,91 | 63,00 | 56,37 | 56,37 | 3,36% | 284,00 |
| 29.09.2025 | 54,54 | 54,54 | 54,54 | 54,54 | -0,04% | - |
| 26.09.2025 | 54,03 | 54,56 | 54,03 | 54,56 | -0,20% | - |
| 25.09.2025 | 54,53 | 54,67 | 54,53 | 54,67 | 3,68% | - |
| 24.09.2025 | 52,73 | 52,73 | 52,73 | 52,73 | -0,15% | - |
| 23.09.2025 | 51,87 | 52,81 | 51,87 | 52,81 | 0,96% | - |
| 22.09.2025 | 54,97 | 54,97 | 52,31 | 52,31 | -4,96% | 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% | - |