70,710$
0,35%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 55,12 | 56,02 | 53,06 | 55,78 | -1,10% | 616.778,00 |
| 06.03.2026 | 55,43 | 56,57 | 54,34 | 56,40 | -0,41% | 693.623,00 |
| 05.03.2026 | 56,48 | 58,65 | 54,98 | 56,63 | 1,76% | 862.818,00 |
| 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 |