43,265€
-5,36%
Echtzeit-Aktienkurs Etsy
Bid:
Ask:
Aktienkurse zur Etsy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.05.2025 | 38,54 | 40,00 | 38,54 | 39,63 | 1,41% | 623,00 |
| 02.05.2025 | 37,16 | 39,08 | 37,16 | 39,08 | 2,73% | 10,00 |
| 30.04.2025 | 39,81 | 39,81 | 37,62 | 38,04 | -5,77% | 664,00 |
| 29.04.2025 | 39,96 | 40,37 | 39,96 | 40,37 | 0,41% | - |
| 28.04.2025 | 39,76 | 40,84 | 39,76 | 40,21 | 0,32% | 33,00 |
| 25.04.2025 | 40,02 | 40,60 | 40,02 | 40,08 | 0,56% | 65,00 |
| 24.04.2025 | 39,88 | 39,88 | 39,85 | 39,85 | -1,51% | - |
| 23.04.2025 | 40,92 | 41,15 | 40,33 | 40,46 | 1,24% | - |
| 22.04.2025 | 38,24 | 39,97 | 38,24 | 39,97 | 3,27% | - |
| 17.04.2025 | 37,43 | 38,70 | 37,43 | 38,70 | 4,76% | 200,00 |
| 16.04.2025 | 36,98 | 36,98 | 36,94 | 36,94 | -3,29% | - |
| 15.04.2025 | 37,99 | 38,20 | 37,99 | 38,20 | -0,25% | - |
| 14.04.2025 | 38,52 | 38,52 | 38,29 | 38,29 | -0,58% | - |
| 11.04.2025 | 38,94 | 38,94 | 38,52 | 38,52 | -1,10% | - |
| 10.04.2025 | 39,64 | 39,64 | 38,95 | 38,95 | 8,26% | 3,00 |
| 09.04.2025 | 35,98 | 35,98 | 35,98 | 35,98 | -2,93% | - |
| 08.04.2025 | 39,85 | 41,06 | 37,06 | 37,06 | -5,94% | 32,00 |
| 07.04.2025 | 38,09 | 39,40 | 37,90 | 39,40 | -3,57% | 1.112,00 |
| 04.04.2025 | 43,66 | 43,66 | 40,20 | 40,86 | -6,57% | 129,00 |
| 03.04.2025 | 43,37 | 43,74 | 43,37 | 43,74 | -5,99% | - |
| 02.04.2025 | 44,52 | 46,52 | 44,52 | 46,52 | 3,71% | - |
| 01.04.2025 | 43,34 | 44,86 | 43,34 | 44,86 | 2,71% | - |
| 31.03.2025 | 42,37 | 43,67 | 42,37 | 43,67 | 1,94% | - |
| 28.03.2025 | 42,89 | 42,89 | 42,84 | 42,84 | -1,19% | - |
| 27.03.2025 | 42,80 | 44,08 | 42,80 | 43,36 | 0,07% | 100,00 |
| 26.03.2025 | 43,98 | 43,98 | 43,33 | 43,33 | -2,05% | - |
| 25.03.2025 | 42,03 | 44,23 | 42,03 | 44,23 | 6,18% | - |
| 24.03.2025 | 41,66 | 41,66 | 41,66 | 41,66 | 0,12% | - |
| 21.03.2025 | 40,95 | 41,61 | 40,95 | 41,61 | 0,71% | - |
| 20.03.2025 | 40,82 | 41,31 | 40,82 | 41,31 | 0,97% | - |
| 19.03.2025 | 41,14 | 41,64 | 40,92 | 40,92 | 0,54% | 30,00 |
| 18.03.2025 | 41,61 | 41,61 | 40,70 | 40,70 | -1,19% | - |
| 17.03.2025 | 41,32 | 41,32 | 41,19 | 41,19 | -1,59% | 20,00 |
| 14.03.2025 | 40,92 | 41,85 | 40,43 | 41,85 | 2,65% | 24,00 |
| 13.03.2025 | 40,92 | 40,92 | 40,77 | 40,77 | -0,92% | - |
| 12.03.2025 | 42,66 | 42,66 | 41,15 | 41,15 | -3,88% | - |
| 11.03.2025 | 44,40 | 44,40 | 42,81 | 42,81 | -2,56% | 33,00 |
| 10.03.2025 | 42,61 | 44,51 | 42,61 | 43,94 | 0,94% | 65,00 |
| 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 |