49,910€
0,76%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 49,62 | 50,45 | 49,15 | 49,94 | 0,79% | - |
| 21.11.2024 | 48,06 | 49,76 | 47,77 | 49,55 | 2,78% | - |
| 20.11.2024 | 47,59 | 49,05 | 47,59 | 48,21 | 1,57% | 132,00 |
| 19.11.2024 | 47,45 | 47,46 | 46,82 | 47,46 | 1,02% | 120,00 |
| 18.11.2024 | 46,98 | 46,98 | 46,98 | 46,98 | -0,13% | - |
| 15.11.2024 | 47,41 | 47,41 | 47,04 | 47,04 | -2,40% | - |
| 14.11.2024 | 50,18 | 50,18 | 48,20 | 48,20 | -4,07% | - |
| 13.11.2024 | 50,35 | 50,35 | 50,07 | 50,24 | -0,81% | 50,00 |
| 12.11.2024 | 50,69 | 50,69 | 50,65 | 50,65 | -0,26% | - |
| 11.11.2024 | 49,60 | 50,78 | 49,60 | 50,78 | 2,22% | 25,00 |
| 08.11.2024 | 49,06 | 49,68 | 49,06 | 49,68 | 0,60% | - |
| 07.11.2024 | 49,08 | 49,38 | 49,08 | 49,38 | 0,16% | - |
| 06.11.2024 | 49,30 | 49,30 | 49,30 | 49,30 | 3,67% | - |
| 05.11.2024 | 47,56 | 47,56 | 47,56 | 47,56 | -0,84% | - |
| 04.11.2024 | 48,10 | 48,10 | 47,96 | 47,96 | -0,79% | - |
| 01.11.2024 | 46,93 | 48,34 | 46,93 | 48,34 | 2,46% | - |
| 31.10.2024 | 46,92 | 50,00 | 46,92 | 47,18 | -3,42% | 357,00 |
| 30.10.2024 | 43,76 | 48,85 | 43,76 | 48,85 | 11,59% | 4.642,00 |
| 29.10.2024 | 44,80 | 45,12 | 43,78 | 43,78 | -3,39% | 554,00 |
| 28.10.2024 | 44,89 | 45,31 | 44,89 | 45,31 | 0,89% | 21,00 |
| 25.10.2024 | 45,00 | 45,00 | 44,91 | 44,91 | -1,07% | 55,00 |
| 24.10.2024 | 46,00 | 46,00 | 45,40 | 45,40 | -1,08% | 12,00 |
| 23.10.2024 | 45,30 | 45,89 | 45,30 | 45,89 | 0,42% | - |
| 22.10.2024 | 47,28 | 47,28 | 45,70 | 45,70 | -4,17% | 15,00 |
| 21.10.2024 | 47,07 | 47,69 | 47,07 | 47,69 | 1,98% | 15,00 |
| 18.10.2024 | 46,76 | 46,77 | 46,67 | 46,77 | 0,13% | 13,00 |
| 17.10.2024 | 48,20 | 48,20 | 46,71 | 46,71 | -3,41% | 40,00 |
| 16.10.2024 | 46,75 | 48,36 | 46,75 | 48,36 | 3,17% | - |
| 15.10.2024 | 44,90 | 46,87 | 44,90 | 46,87 | 3,65% | 5.875,00 |
| 14.10.2024 | 45,05 | 45,22 | 45,05 | 45,22 | -1,30% | 31,00 |
| 11.10.2024 | 45,27 | 45,82 | 45,14 | 45,82 | 1,15% | 70,00 |
| 10.10.2024 | 45,97 | 45,97 | 45,30 | 45,30 | -2,26% | - |
| 09.10.2024 | 45,83 | 46,34 | 45,83 | 46,34 | 0,83% | - |
| 08.10.2024 | 46,20 | 46,40 | 45,96 | 45,96 | -1,37% | 27,00 |
| 07.10.2024 | 47,66 | 47,66 | 46,60 | 46,60 | 1,12% | 15,00 |
| 04.10.2024 | 46,09 | 46,09 | 46,09 | 46,09 | -0,04% | - |
| 03.10.2024 | 46,22 | 46,22 | 46,11 | 46,11 | -1,49% | - |
| 02.10.2024 | 46,77 | 47,56 | 46,77 | 46,80 | -6,02% | 115,00 |
| 01.10.2024 | 49,52 | 49,80 | 49,52 | 49,80 | -1,89% | 13,00 |
| 30.09.2024 | 50,76 | 50,76 | 50,76 | 50,76 | -0,18% | - |
| 27.09.2024 | 49,57 | 50,85 | 49,57 | 50,85 | 2,19% | - |
| 26.09.2024 | 49,22 | 49,76 | 49,22 | 49,76 | 1,35% | - |
| 25.09.2024 | 48,58 | 49,10 | 48,58 | 49,10 | -0,15% | - |
| 24.09.2024 | 49,03 | 49,17 | 49,03 | 49,17 | 2,53% | - |
| 23.09.2024 | 47,96 | 47,96 | 47,96 | 47,96 | 0,19% | - |
| 20.09.2024 | 47,91 | 47,91 | 47,87 | 47,87 | -1,94% | - |
| 19.09.2024 | 48,81 | 48,81 | 48,81 | 48,81 | 0,94% | - |
| 18.09.2024 | 48,36 | 48,36 | 48,36 | 48,36 | -0,35% | - |
| 17.09.2024 | 48,14 | 48,53 | 48,09 | 48,53 | 0,98% | 10,00 |
| 16.09.2024 | 49,85 | 50,10 | 48,06 | 48,06 | -4,31% | 33,00 |
| 13.09.2024 | 46,53 | 50,22 | 46,53 | 50,22 | 7,24% | - |
| 12.09.2024 | 46,83 | 46,83 | 46,83 | 46,83 | 0,41% | - |
| 11.09.2024 | 46,92 | 46,92 | 46,64 | 46,64 | -0,74% | - |
| 10.09.2024 | 47,14 | 47,14 | 46,99 | 46,99 | -1,26% | 77,00 |
| 09.09.2024 | 47,59 | 47,59 | 47,59 | 47,59 | -1,11% | - |
| 06.09.2024 | 49,19 | 49,19 | 48,13 | 48,13 | -3,40% | - |
| 05.09.2024 | 49,72 | 49,82 | 49,72 | 49,82 | -0,56% | - |
| 04.09.2024 | 48,83 | 50,10 | 48,83 | 50,10 | 1,09% | 45,00 |
| 03.09.2024 | 49,42 | 50,68 | 49,12 | 49,56 | 0,80% | 55,00 |
| 02.09.2024 | 49,17 | 49,17 | 49,17 | 49,17 | -1,51% | - |
| 30.08.2024 | 49,91 | 49,92 | 49,91 | 49,92 | -0,72% | - |
| 29.08.2024 | 49,12 | 50,28 | 49,12 | 50,28 | 1,80% | - |
| 28.08.2024 | 49,24 | 49,50 | 49,24 | 49,39 | 0,77% | 100,00 |
| 27.08.2024 | 49,02 | 49,02 | 49,02 | 49,02 | -0,41% | - |
| 26.08.2024 | 49,22 | 49,22 | 49,22 | 49,22 | -0,15% | - |
| 23.08.2024 | 48,22 | 49,29 | 48,22 | 49,29 | 2,20% | 40,00 |
| 22.08.2024 | 48,65 | 49,16 | 48,23 | 48,23 | -1,24% | 53,00 |
| 21.08.2024 | 48,42 | 48,84 | 48,42 | 48,84 | 0,52% | - |
| 20.08.2024 | 50,02 | 50,02 | 48,58 | 48,58 | -1,47% | 5,00 |
| 19.08.2024 | 48,37 | 49,31 | 48,37 | 49,31 | 1,01% | - |
| 16.08.2024 | 49,16 | 49,16 | 48,81 | 48,81 | 4,28% | - |
| 15.08.2024 | 46,81 | 46,81 | 46,81 | 46,81 | -0,46% | - |
| 14.08.2024 | 48,83 | 48,83 | 47,02 | 47,02 | -2,57% | 23,00 |
| 13.08.2024 | 48,65 | 48,65 | 48,26 | 48,26 | -0,45% | 182,00 |
| 12.08.2024 | 49,93 | 50,76 | 48,48 | 48,48 | -3,23% | 35,00 |
| 09.08.2024 | 49,33 | 50,10 | 49,33 | 50,10 | 3,29% | 8,00 |
| 08.08.2024 | 48,51 | 48,51 | 48,51 | 48,51 | -0,94% | - |
| 07.08.2024 | 49,26 | 49,89 | 48,97 | 48,97 | -0,99% | 13,00 |
| 06.08.2024 | 51,22 | 51,22 | 49,46 | 49,46 | -2,17% | 75,00 |
| 05.08.2024 | 50,96 | 51,54 | 48,60 | 50,55 | -6,97% | 81,00 |
| 02.08.2024 | 53,83 | 54,75 | 53,83 | 54,34 | -1,82% | 77,00 |
| 01.08.2024 | 58,60 | 58,60 | 55,35 | 55,35 | -8,83% | - |
| 31.07.2024 | 60,11 | 60,71 | 60,11 | 60,71 | 2,09% | 130,00 |
| 30.07.2024 | 58,64 | 59,47 | 58,64 | 59,47 | 1,19% | - |
| 29.07.2024 | 57,23 | 58,77 | 57,23 | 58,77 | 5,61% | - |
| 26.07.2024 | 55,65 | 55,65 | 55,65 | 55,65 | -0,54% | - |
| 25.07.2024 | 55,01 | 55,95 | 55,01 | 55,95 | 1,30% | - |
| 24.07.2024 | 55,28 | 55,28 | 55,23 | 55,23 | -1,06% | - |
| 23.07.2024 | 56,76 | 56,76 | 55,82 | 55,82 | -2,68% | - |
| 22.07.2024 | 57,39 | 57,39 | 57,36 | 57,36 | -0,92% | 1,00 |
| 19.07.2024 | 57,89 | 57,89 | 57,89 | 57,89 | -1,18% | - |
| 18.07.2024 | 58,96 | 61,04 | 58,58 | 58,58 | -1,08% | 219,00 |
| 17.07.2024 | 58,90 | 59,22 | 58,63 | 59,22 | -0,94% | 225,00 |
| 16.07.2024 | 56,05 | 59,78 | 56,05 | 59,78 | 8,38% | 408,00 |
| 15.07.2024 | 55,16 | 55,16 | 55,16 | 55,16 | -0,34% | - |
| 12.07.2024 | 53,37 | 55,35 | 53,37 | 55,35 | 3,61% | 20,00 |
| 11.07.2024 | 52,44 | 53,84 | 52,44 | 53,42 | 0,87% | 1,00 |
| 10.07.2024 | 52,34 | 52,96 | 52,34 | 52,96 | 0,47% | - |
| 09.07.2024 | 50,97 | 52,71 | 50,97 | 52,71 | 1,37% | - |
| 08.07.2024 | 53,33 | 53,85 | 52,00 | 52,00 | -3,35% | 184,00 |