43,153€
-0,28%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 55,22 | 55,60 | 55,22 | 55,60 | -0,20% | - |
| 09.12.2024 | 54,04 | 55,71 | 53,90 | 55,71 | 2,09% | 10,00 |
| 06.12.2024 | 53,64 | 54,57 | 53,24 | 54,57 | 1,26% | 2.550,00 |
| 05.12.2024 | 55,65 | 55,65 | 53,89 | 53,89 | -3,94% | 55,00 |
| 04.12.2024 | 54,33 | 56,10 | 54,13 | 56,10 | 2,97% | 30,00 |
| 03.12.2024 | 53,19 | 54,48 | 53,19 | 54,48 | 3,87% | 40,00 |
| 02.12.2024 | 51,57 | 52,69 | 51,57 | 52,45 | 1,39% | 71,00 |
| 29.11.2024 | 51,18 | 51,98 | 51,18 | 51,73 | 0,76% | 2,00 |
| 28.11.2024 | 51,29 | 51,34 | 51,29 | 51,34 | 0,00% | - |
| 27.11.2024 | 51,67 | 51,99 | 51,34 | 51,34 | -1,55% | 1.200,00 |
| 26.11.2024 | 52,26 | 52,90 | 52,08 | 52,15 | 4,55% | 1,00 |
| 25.11.2024 | 49,88 | 49,88 | 49,88 | 49,88 | 0,22% | - |
| 22.11.2024 | 49,15 | 49,98 | 49,15 | 49,77 | 0,45% | 10,00 |
| 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 |