43,340€
-3,24%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 43,73 | 45,10 | 42,93 | 43,36 | -3,20% | - |
| 20.02.2026 | 41,42 | 44,79 | 41,42 | 44,79 | 4,64% | - |
| 19.02.2026 | 42,81 | 42,81 | 42,81 | 42,81 | 15,11% | - |
| 18.02.2026 | 37,19 | 37,19 | 37,19 | 37,19 | -0,84% | - |
| 17.02.2026 | 37,81 | 37,81 | 37,50 | 37,50 | -1,33% | - |
| 16.02.2026 | 38,24 | 38,24 | 38,01 | 38,01 | -2,07% | - |
| 13.02.2026 | 38,63 | 39,03 | 38,25 | 38,81 | -0,17% | 77,00 |
| 12.02.2026 | 39,83 | 39,83 | 38,88 | 38,88 | -13,83% | 10,00 |
| 11.02.2026 | 45,12 | 45,12 | 45,12 | 45,12 | -0,72% | - |
| 10.02.2026 | 45,87 | 45,87 | 45,44 | 45,44 | -2,72% | - |
| 09.02.2026 | 48,07 | 48,07 | 46,71 | 46,71 | -3,36% | 15,00 |
| 06.02.2026 | 45,52 | 48,34 | 45,52 | 48,34 | 4,41% | - |
| 05.02.2026 | 45,21 | 46,30 | 45,21 | 46,30 | 3,93% | - |
| 04.02.2026 | 44,56 | 44,56 | 44,11 | 44,55 | -0,21% | 10,00 |
| 03.02.2026 | 45,27 | 45,27 | 44,64 | 44,64 | -0,91% | 29,00 |
| 02.02.2026 | 43,55 | 45,05 | 43,55 | 45,05 | 1,15% | 4,00 |
| 30.01.2026 | 45,33 | 45,33 | 44,54 | 44,54 | -3,02% | 25,00 |
| 29.01.2026 | 47,88 | 48,67 | 45,61 | 45,93 | -3,71% | 132,00 |
| 28.01.2026 | 48,93 | 48,93 | 47,70 | 47,70 | -1,43% | - |
| 27.01.2026 | 50,52 | 50,52 | 48,39 | 48,39 | -4,17% | - |
| 26.01.2026 | 50,27 | 50,88 | 50,27 | 50,49 | -0,47% | 55,00 |
| 23.01.2026 | 52,85 | 52,85 | 50,73 | 50,73 | -4,07% | - |
| 22.01.2026 | 51,90 | 54,05 | 51,90 | 52,88 | 1,69% | 99,00 |
| 21.01.2026 | 50,00 | 52,00 | 50,00 | 52,00 | 3,11% | - |
| 20.01.2026 | 51,79 | 51,79 | 50,43 | 50,43 | -3,32% | 20,00 |
| 19.01.2026 | 52,07 | 52,16 | 52,07 | 52,16 | -1,27% | - |
| 16.01.2026 | 54,60 | 54,64 | 52,83 | 52,83 | -4,07% | 25,00 |
| 15.01.2026 | 52,60 | 55,07 | 52,60 | 55,07 | 4,34% | - |
| 14.01.2026 | 52,36 | 52,78 | 52,36 | 52,78 | 0,15% | 2,00 |
| 13.01.2026 | 51,32 | 53,03 | 51,03 | 52,70 | 2,25% | 186,00 |
| 12.01.2026 | 52,20 | 52,20 | 51,54 | 51,54 | -3,43% | - |
| 09.01.2026 | 52,17 | 53,37 | 52,17 | 53,37 | 1,75% | - |
| 08.01.2026 | 52,20 | 53,13 | 52,20 | 52,45 | -1,02% | 60,00 |
| 07.01.2026 | 52,01 | 53,05 | 52,01 | 52,99 | 1,24% | - |
| 06.01.2026 | 49,63 | 52,34 | 49,63 | 52,34 | 4,53% | 45,00 |
| 05.01.2026 | 48,86 | 50,07 | 48,86 | 50,07 | 1,87% | 25,00 |
| 02.01.2026 | 46,85 | 49,15 | 46,85 | 49,15 | 3,07% | - |
| 30.12.2025 | 47,41 | 47,69 | 47,41 | 47,69 | -0,79% | - |
| 29.12.2025 | 46,91 | 48,07 | 46,89 | 48,07 | 3,14% | 24,00 |
| 23.12.2025 | 46,91 | 46,91 | 46,32 | 46,60 | -1,87% | 80,00 |
| 22.12.2025 | 46,21 | 47,74 | 46,21 | 47,49 | 2,25% | 50,00 |
| 19.12.2025 | 45,54 | 46,45 | 45,54 | 46,45 | 1,34% | - |
| 18.12.2025 | 44,84 | 45,99 | 44,84 | 45,83 | 1,57% | 10,00 |
| 17.12.2025 | 45,54 | 45,54 | 45,12 | 45,12 | -1,06% | - |
| 16.12.2025 | 44,50 | 45,61 | 44,50 | 45,61 | 1,28% | 364,00 |
| 15.12.2025 | 45,66 | 45,66 | 45,03 | 45,03 | -1,47% | - |
| 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 |