79,840€
2,41%
Echtzeit-Aktienkurs Etsy
Bid:
Ask:
Aktienkurse zur Etsy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 79,26 | 79,26 | 79,26 | 79,26 | 1,67% | - |
| 11.11.2026 | 77,96 | 77,96 | 77,96 | 77,96 | -0,18% | - |
| 10.11.2026 | 78,10 | 78,10 | 78,10 | 78,10 | -0,03% | - |
| 09.11.2026 | 79,94 | 79,94 | 78,12 | 78,12 | -3,00% | - |
| 06.11.2026 | 79,80 | 80,54 | 79,80 | 80,54 | -4,14% | - |
| 05.11.2026 | 84,02 | 84,02 | 84,02 | 84,02 | 5,98% | - |
| 04.11.2026 | 79,28 | 79,28 | 79,28 | 79,28 | -3,27% | - |
| 03.11.2026 | 81,96 | 81,96 | 81,96 | 81,96 | -0,75% | - |
| 02.11.2026 | 79,70 | 84,38 | 77,88 | 82,58 | 3,82% | 30,00 |
| 30.10.2026 | 80,56 | 80,56 | 79,54 | 79,54 | -3,07% | - |
| 29.10.2026 | 82,06 | 82,06 | 82,06 | 82,06 | 4,61% | - |
| 28.10.2026 | 78,44 | 78,44 | 78,44 | 78,44 | 3,89% | - |
| 27.10.2026 | 75,50 | 75,50 | 75,50 | 75,50 | -1,87% | - |
| 26.10.2026 | 76,94 | 76,94 | 76,94 | 76,94 | -1,64% | - |
| 23.10.2026 | 80,44 | 80,44 | 78,22 | 78,22 | 2,52% | - |
| 22.10.2026 | 76,30 | 76,30 | 76,30 | 76,30 | -3,07% | - |
| 21.10.2026 | 77,78 | 78,72 | 77,78 | 78,72 | 4,79% | 1,00 |
| 20.10.2026 | 75,12 | 75,12 | 75,12 | 75,12 | -1,44% | - |
| 19.10.2026 | 76,08 | 76,56 | 76,08 | 76,22 | 0,53% | 15,00 |
| 16.10.2026 | 79,12 | 79,12 | 75,82 | 75,82 | 4,15% | - |
| 15.10.2026 | 72,80 | 72,80 | 72,80 | 72,80 | 3,12% | - |
| 14.10.2026 | 70,36 | 70,60 | 70,36 | 70,60 | 3,40% | 35,00 |
| 13.10.2026 | 68,28 | 68,28 | 68,28 | 68,28 | -1,04% | - |
| 12.10.2026 | 68,18 | 69,00 | 68,18 | 69,00 | 4,86% | 6,00 |
| 09.10.2026 | 66,48 | 66,48 | 65,80 | 65,80 | 4,25% | 11,00 |
| 08.10.2026 | 63,26 | 63,26 | 63,12 | 63,12 | 0,19% | 40,00 |
| 07.10.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 0,57% | - |
| 06.10.2026 | 62,64 | 62,64 | 62,64 | 62,64 | -1,29% | - |
| 05.10.2026 | 64,56 | 64,56 | 63,46 | 63,46 | -1,49% | - |
| 02.10.2026 | 64,40 | 64,42 | 64,40 | 64,42 | 1,26% | - |
| 01.10.2026 | 63,62 | 63,62 | 63,62 | 63,62 | 4,71% | - |
| 30.09.2026 | 60,76 | 60,76 | 60,76 | 60,76 | 1,30% | - |
| 29.09.2026 | 59,98 | 59,98 | 59,98 | 59,98 | -0,83% | - |
| 28.09.2026 | 59,18 | 60,48 | 59,18 | 60,48 | -0,07% | 170,00 |
| 25.09.2026 | 60,44 | 60,52 | 60,38 | 60,52 | -0,39% | 295,00 |
| 24.09.2026 | 63,96 | 63,96 | 60,76 | 60,76 | -5,51% | - |
| 23.09.2026 | 65,72 | 65,72 | 64,30 | 64,30 | -0,83% | - |
| 22.09.2026 | 63,66 | 64,84 | 63,66 | 64,84 | 2,24% | - |
| 21.09.2026 | 63,22 | 63,42 | 63,22 | 63,42 | 0,25% | 2,00 |
| 18.09.2026 | 62,80 | 63,26 | 62,80 | 63,26 | -0,09% | - |
| 17.09.2026 | 63,92 | 63,92 | 63,32 | 63,32 | -0,97% | 2,00 |
| 16.09.2026 | 63,62 | 63,94 | 63,62 | 63,94 | -0,59% | - |
| 15.09.2026 | 64,86 | 64,86 | 64,32 | 64,32 | -0,25% | - |
| 14.09.2026 | 61,72 | 64,48 | 61,72 | 64,48 | 2,84% | - |
| 11.09.2026 | 61,42 | 62,70 | 61,42 | 62,70 | 2,32% | - |
| 10.09.2026 | 60,80 | 61,28 | 60,80 | 61,28 | 0,69% | 3,00 |
| 09.09.2026 | 62,40 | 62,40 | 60,86 | 60,86 | -2,84% | - |
| 08.09.2026 | 65,42 | 65,42 | 62,64 | 62,64 | -4,40% | - |
| 07.09.2026 | 65,56 | 65,56 | 65,34 | 65,52 | -1,59% | 2,00 |
| 04.09.2026 | 70,30 | 70,30 | 66,58 | 66,58 | -7,83% | - |
| 03.09.2026 | 70,00 | 72,24 | 70,00 | 72,24 | 3,32% | 250,00 |
| 02.09.2026 | 69,92 | 69,92 | 69,92 | 69,92 | 0,26% | - |
| 01.09.2026 | 69,74 | 69,74 | 69,74 | 69,74 | -0,74% | - |
| 31.08.2026 | 71,56 | 71,56 | 70,26 | 70,26 | -2,69% | - |
| 28.08.2026 | 70,50 | 72,46 | 70,50 | 72,20 | 1,92% | 50,00 |
| 27.08.2026 | 69,98 | 70,84 | 69,98 | 70,84 | -1,12% | - |
| 26.08.2026 | 71,64 | 71,64 | 71,64 | 71,64 | -3,79% | - |
| 25.08.2026 | 74,46 | 74,46 | 74,46 | 74,46 | 9,18% | - |
| 24.08.2026 | 68,20 | 68,20 | 68,20 | 68,20 | -1,45% | - |
| 21.08.2026 | 69,14 | 69,20 | 69,14 | 69,20 | -2,34% | - |
| 20.08.2026 | 68,68 | 71,00 | 68,68 | 70,86 | 3,84% | 68,00 |
| 19.08.2026 | 68,24 | 68,24 | 68,24 | 68,24 | 2,37% | - |
| 18.08.2026 | 66,66 | 66,66 | 66,66 | 66,66 | -1,42% | - |
| 17.08.2026 | 70,30 | 70,30 | 67,62 | 67,62 | -1,91% | - |
| 14.08.2026 | 69,40 | 69,40 | 68,94 | 68,94 | 0,32% | - |
| 13.08.2026 | 68,72 | 68,72 | 68,72 | 68,72 | 0,15% | - |
| 12.08.2026 | 68,62 | 68,62 | 68,62 | 68,62 | -0,98% | - |
| 11.08.2026 | 69,30 | 69,30 | 69,30 | 69,30 | -0,52% | - |
| 10.08.2026 | 73,40 | 73,40 | 69,66 | 69,66 | -3,28% | - |
| 07.08.2026 | 72,02 | 72,02 | 72,02 | 72,02 | -0,96% | - |
| 06.08.2026 | 72,72 | 72,72 | 72,72 | 72,72 | -2,62% | - |
| 05.08.2026 | 74,68 | 74,68 | 74,68 | 74,68 | -0,69% | - |
| 04.08.2026 | 71,96 | 75,20 | 71,96 | 75,20 | 6,79% | - |
| 03.08.2026 | 70,72 | 70,72 | 70,42 | 70,42 | -1,15% | 5,00 |
| 31.07.2026 | 72,72 | 72,72 | 71,24 | 71,24 | -4,50% | - |
| 30.07.2026 | 74,60 | 74,60 | 74,60 | 74,60 | -0,80% | - |
| 29.07.2026 | 74,86 | 75,20 | 74,86 | 75,20 | 3,72% | 7,00 |
| 28.07.2026 | 72,50 | 72,50 | 72,50 | 72,50 | 1,71% | - |
| 27.07.2026 | 71,28 | 71,28 | 71,28 | 71,28 | 0,73% | 65,00 |
| 24.07.2026 | 70,38 | 70,76 | 70,38 | 70,76 | 1,38% | - |
| 23.07.2026 | 69,80 | 69,80 | 69,80 | 69,80 | -1,55% | - |
| 22.07.2026 | 70,90 | 70,90 | 70,90 | 70,90 | -4,60% | - |
| 21.07.2026 | 74,32 | 74,32 | 74,32 | 74,32 | 0,16% | - |
| 20.07.2026 | 73,12 | 75,04 | 73,12 | 74,20 | 1,53% | 626,00 |
| 17.07.2026 | 71,32 | 73,08 | 71,32 | 73,08 | -2,59% | - |
| 16.07.2026 | 75,02 | 75,02 | 75,02 | 75,02 | 3,11% | - |
| 15.07.2026 | 72,76 | 72,76 | 72,76 | 72,76 | 3,12% | - |
| 14.07.2026 | 70,56 | 70,56 | 70,56 | 70,56 | 0,60% | - |
| 13.07.2026 | 69,86 | 70,14 | 69,86 | 70,14 | -0,23% | - |
| 10.07.2026 | 67,28 | 70,30 | 67,28 | 70,30 | 4,21% | - |
| 09.07.2026 | 67,46 | 67,46 | 67,46 | 67,46 | 0,63% | - |
| 08.07.2026 | 67,34 | 67,34 | 67,04 | 67,04 | 3,71% | 2,00 |
| 07.07.2026 | 64,64 | 64,64 | 64,64 | 64,64 | -1,07% | - |
| 06.07.2026 | 66,18 | 66,18 | 65,34 | 65,34 | -1,66% | - |
| 03.07.2026 | 67,44 | 67,44 | 66,44 | 66,44 | 4,70% | - |
| 02.07.2026 | 63,46 | 63,46 | 63,46 | 63,46 | -2,97% | - |
| 01.07.2026 | 65,40 | 65,40 | 65,40 | 65,40 | -2,62% | - |
| 30.06.2026 | 69,74 | 69,74 | 67,16 | 67,16 | -3,67% | 170,00 |
| 29.06.2026 | 68,34 | 69,72 | 68,34 | 69,72 | 2,53% | 54,00 |
| 26.06.2026 | 66,94 | 68,00 | 66,94 | 68,00 | -2,33% | - |