70,710$
0,35%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 50,18 | 50,66 | 48,61 | 49,97 | -0,02% | 1.822.201,00 |
| 31.03.2026 | 48,66 | 50,52 | 47,91 | 49,98 | 5,22% | 2.510.543,00 |
| 30.03.2026 | 48,25 | 49,02 | 47,16 | 47,50 | 0,40% | 2.273.655,00 |
| 27.03.2026 | 47,93 | 48,14 | 46,91 | 47,31 | -2,49% | 3.039.806,00 |
| 26.03.2026 | 47,57 | 49,42 | 47,56 | 48,52 | 0,60% | 2.359.058,00 |
| 25.03.2026 | 50,26 | 51,10 | 47,59 | 48,23 | -2,49% | 3.045.584,00 |
| 24.03.2026 | 51,48 | 51,48 | 47,54 | 49,46 | -5,77% | 5.683.822,00 |
| 23.03.2026 | 53,22 | 54,26 | 52,06 | 52,49 | -0,66% | 2.769.880,00 |
| 20.03.2026 | 54,15 | 54,67 | 52,32 | 52,84 | -3,51% | 3.372.155,00 |
| 19.03.2026 | 53,93 | 55,00 | 53,55 | 54,76 | 1,18% | 1.830.239,00 |
| 18.03.2026 | 53,76 | 55,37 | 53,50 | 54,12 | -1,46% | 1.621.899,00 |
| 17.03.2026 | 53,81 | 55,97 | 52,88 | 54,92 | 3,35% | 2.288.939,00 |
| 16.03.2026 | 52,75 | 53,63 | 52,61 | 53,14 | 2,15% | 2.047.488,00 |
| 13.03.2026 | 52,83 | 54,21 | 51,78 | 52,02 | 0,06% | 2.015.859,00 |
| 12.03.2026 | 52,09 | 54,21 | 51,66 | 51,99 | -1,33% | 2.731.174,00 |
| 11.03.2026 | 53,13 | 54,09 | 51,98 | 52,69 | -1,24% | 2.410.713,00 |
| 10.03.2026 | 55,67 | 55,91 | 53,15 | 53,35 | -4,36% | 3.107.143,00 |
| 09.03.2026 | 55,60 | 56,02 | 53,06 | 55,78 | -1,10% | 2.501.535,00 |
| 06.03.2026 | 55,43 | 56,57 | 54,34 | 56,40 | -0,41% | 3.664.706,00 |
| 05.03.2026 | 56,48 | 58,65 | 54,98 | 56,63 | 1,76% | 3.597.987,00 |
| 04.03.2026 | 54,14 | 56,60 | 54,03 | 55,65 | 2,19% | 3.640.500,00 |
| 03.03.2026 | 51,82 | 54,55 | 50,81 | 54,46 | 0,91% | 3.338.323,00 |
| 02.03.2026 | 53,71 | 54,39 | 52,69 | 53,97 | -1,66% | 2.506.384,00 |
| 27.02.2026 | 54,38 | 55,74 | 53,96 | 54,88 | -0,54% | 2.246.113,00 |
| 26.02.2026 | 53,97 | 55,96 | 53,82 | 55,18 | 3,26% | 2.649.379,00 |
| 25.02.2026 | 54,50 | 54,86 | 52,53 | 53,44 | -1,76% | 3.204.538,00 |
| 24.02.2026 | 52,38 | 54,50 | 52,11 | 54,40 | 3,88% | 4.515.750,00 |
| 23.02.2026 | 51,50 | 53,20 | 50,59 | 52,37 | 0,36% | 5.177.789,00 |
| 20.02.2026 | 49,79 | 53,29 | 49,41 | 52,18 | 8,39% | 9.931.675,00 |
| 19.02.2026 | 48,56 | 49,67 | 44,97 | 48,14 | 9,28% | 13.378.647,00 |
| 18.02.2026 | 44,04 | 46,34 | 44,00 | 44,05 | -0,70% | 7.448.212,00 |
| 17.02.2026 | 45,56 | 45,67 | 44,20 | 44,36 | -3,00% | 4.452.249,00 |
| 13.02.2026 | 46,36 | 47,41 | 45,56 | 45,73 | -1,10% | 3.223.651,00 |
| 12.02.2026 | 47,41 | 48,00 | 45,76 | 46,24 | -2,57% | 5.332.611,00 |
| 11.02.2026 | 53,53 | 53,65 | 47,39 | 47,46 | -12,24% | 6.705.838,00 |
| 10.02.2026 | 55,11 | 55,73 | 54,01 | 54,08 | -1,85% | 3.733.792,00 |
| 09.02.2026 | 56,52 | 56,74 | 54,43 | 55,10 | -4,70% | 2.789.876,00 |
| 06.02.2026 | 54,96 | 58,09 | 54,79 | 57,82 | 6,17% | 4.399.713,00 |
| 05.02.2026 | 52,97 | 55,41 | 52,97 | 54,46 | 2,58% | 5.998.175,00 |
| 04.02.2026 | 53,61 | 54,85 | 49,66 | 53,09 | -0,38% | 5.556.695,00 |
| 03.02.2026 | 53,00 | 54,81 | 52,17 | 53,29 | -0,60% | 3.767.696,00 |
| 02.02.2026 | 53,00 | 53,86 | 52,54 | 53,61 | 1,23% | 2.656.110,00 |
| 30.01.2026 | 54,12 | 54,79 | 52,77 | 52,96 | -3,62% | 3.530.775,00 |
| 29.01.2026 | 57,23 | 58,31 | 54,35 | 54,95 | -3,92% | 3.877.815,00 |
| 28.01.2026 | 58,92 | 59,93 | 57,05 | 57,19 | -2,46% | 2.357.300,00 |
| 27.01.2026 | 60,14 | 60,14 | 57,51 | 58,63 | -2,43% | 2.571.738,00 |
| 26.01.2026 | 59,65 | 60,92 | 59,64 | 60,09 | -0,13% | 2.771.368,00 |
| 23.01.2026 | 61,99 | 62,72 | 59,60 | 60,17 | -3,71% | 2.577.770,00 |
| 22.01.2026 | 62,75 | 64,51 | 61,99 | 62,49 | 2,46% | 4.592.278,00 |
| 21.01.2026 | 59,43 | 61,40 | 59,06 | 60,99 | 3,50% | 3.371.155,00 |
| 20.01.2026 | 60,15 | 61,18 | 58,83 | 58,93 | -4,60% | 3.515.793,00 |
| 16.01.2026 | 63,43 | 63,43 | 61,22 | 61,77 | -2,92% | 2.555.601,00 |
| 15.01.2026 | 62,22 | 64,20 | 62,22 | 63,63 | 3,33% | 3.492.498,00 |
| 14.01.2026 | 61,61 | 63,09 | 60,71 | 61,58 | 0,02% | 2.022.760,00 |
| 13.01.2026 | 60,35 | 62,80 | 60,00 | 61,57 | 1,95% | 2.606.020,00 |
| 12.01.2026 | 61,57 | 61,92 | 59,73 | 60,39 | -2,41% | 3.017.546,00 |
| 09.01.2026 | 61,75 | 62,30 | 60,71 | 61,88 | 1,06% | 2.303.337,00 |
| 08.01.2026 | 60,51 | 62,32 | 60,40 | 61,23 | -0,86% | 2.778.137,00 |
| 07.01.2026 | 61,73 | 63,70 | 61,67 | 61,76 | 0,55% | 3.168.070,00 |
| 06.01.2026 | 58,80 | 61,70 | 58,64 | 61,42 | 4,88% | 4.645.929,00 |
| 05.01.2026 | 56,94 | 59,58 | 56,46 | 58,56 | 2,23% | 4.106.826,00 |
| 02.01.2026 | 55,86 | 57,87 | 55,67 | 57,28 | 3,32% | 3.527.094,00 |
| 31.12.2025 | 55,11 | 55,82 | 55,01 | 55,44 | 0,14% | 2.157.527,00 |
| 30.12.2025 | 56,50 | 56,50 | 55,14 | 55,36 | -2,17% | 2.432.463,00 |
| 29.12.2025 | 55,75 | 56,78 | 55,56 | 56,59 | 1,51% | 3.400.803,00 |
| 26.12.2025 | 55,94 | 56,07 | 55,37 | 55,75 | -0,39% | 1.737.420,00 |
| 24.12.2025 | 54,53 | 55,97 | 54,46 | 55,97 | 1,69% | 1.475.367,00 |
| 23.12.2025 | 55,50 | 56,79 | 54,58 | 55,04 | -1,24% | 2.535.381,00 |
| 22.12.2025 | 54,28 | 56,87 | 54,28 | 55,73 | 2,58% | 2.796.225,00 |
| 19.12.2025 | 54,37 | 55,12 | 54,07 | 54,33 | 1,21% | 4.687.094,00 |
| 18.12.2025 | 54,50 | 56,17 | 53,50 | 53,68 | 1,55% | 4.563.988,00 |
| 17.12.2025 | 53,79 | 55,32 | 52,79 | 52,86 | -1,66% | 3.597.999,00 |
| 16.12.2025 | 53,72 | 54,92 | 53,42 | 53,75 | 1,17% | 2.339.857,00 |
| 15.12.2025 | 53,44 | 54,00 | 52,78 | 53,13 | -1,36% | 2.749.945,00 |
| 12.12.2025 | 53,04 | 54,38 | 53,04 | 53,86 | 0,69% | 2.304.478,00 |
| 11.12.2025 | 54,61 | 55,52 | 53,38 | 53,49 | -2,27% | 2.699.207,00 |
| 10.12.2025 | 54,97 | 55,65 | 54,29 | 54,73 | -0,76% | 3.829.729,00 |
| 09.12.2025 | 53,74 | 56,53 | 53,38 | 55,15 | 1,49% | 3.823.796,00 |
| 08.12.2025 | 54,92 | 55,50 | 53,45 | 54,34 | 2,03% | 2.926.150,00 |
| 05.12.2025 | 52,70 | 53,95 | 52,24 | 53,26 | 2,05% | 4.004.751,00 |
| 04.12.2025 | 53,27 | 53,53 | 51,02 | 52,19 | -3,05% | 4.413.117,00 |
| 03.12.2025 | 54,65 | 54,77 | 53,30 | 53,83 | -1,54% | 2.829.238,00 |
| 02.12.2025 | 54,78 | 54,99 | 54,08 | 54,67 | -0,26% | 2.382.468,00 |
| 01.12.2025 | 53,53 | 55,47 | 52,67 | 54,81 | 1,09% | 3.667.905,00 |
| 28.11.2025 | 54,35 | 55,15 | 54,02 | 54,22 | 0,11% | 1.304.431,00 |
| 26.11.2025 | 53,90 | 55,31 | 53,76 | 54,16 | 0,33% | 3.316.141,00 |
| 25.11.2025 | 52,87 | 55,04 | 52,23 | 53,98 | 3,69% | 3.928.865,00 |
| 24.11.2025 | 52,72 | 53,26 | 51,54 | 52,06 | -1,94% | 4.422.946,00 |
| 21.11.2025 | 51,56 | 54,10 | 51,56 | 53,09 | 2,95% | 4.125.228,00 |
| 20.11.2025 | 53,43 | 54,50 | 51,51 | 51,57 | -2,90% | 4.132.374,00 |
| 19.11.2025 | 54,38 | 54,79 | 52,46 | 53,11 | -2,55% | 3.924.563,00 |
| 18.11.2025 | 54,00 | 55,46 | 53,75 | 54,50 | -0,22% | 2.503.847,00 |
| 17.11.2025 | 57,30 | 58,41 | 54,02 | 54,62 | -4,34% | 5.082.159,00 |
| 14.11.2025 | 57,26 | 58,10 | 56,65 | 57,10 | -2,36% | 3.345.766,00 |
| 13.11.2025 | 62,62 | 62,72 | 57,29 | 58,48 | -8,48% | 7.139.314,00 |
| 12.11.2025 | 64,25 | 65,66 | 63,77 | 63,90 | 0,25% | 3.713.550,00 |
| 11.11.2025 | 60,60 | 63,88 | 60,43 | 63,74 | 5,81% | 4.505.946,00 |
| 10.11.2025 | 59,30 | 61,34 | 59,09 | 60,24 | 1,95% | 4.266.399,00 |
| 07.11.2025 | 56,33 | 59,31 | 55,90 | 59,09 | 4,03% | 3.807.776,00 |
| 06.11.2025 | 60,24 | 60,30 | 56,66 | 56,80 | -5,77% | 4.067.235,00 |