53,840€
-0,30%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 53,28 | 54,31 | 53,15 | 54,19 | 0,35% | - |
| 05.02.2025 | 52,11 | 54,00 | 51,83 | 54,00 | 2,90% | 2.952,00 |
| 04.02.2025 | 52,89 | 53,44 | 52,47 | 52,48 | -1,89% | 2.495,00 |
| 03.02.2025 | 52,21 | 55,81 | 52,21 | 53,49 | 0,81% | 1.480,00 |
| 31.01.2025 | 54,10 | 54,51 | 53,06 | 53,06 | -0,95% | 823,00 |
| 30.01.2025 | 53,21 | 54,00 | 52,89 | 53,57 | 2,82% | 429,00 |
| 29.01.2025 | 53,55 | 54,00 | 52,10 | 52,10 | -2,25% | 898,00 |
| 28.01.2025 | 51,07 | 54,00 | 50,98 | 53,30 | 4,55% | 675,00 |
| 27.01.2025 | 48,52 | 52,11 | 48,38 | 50,98 | 2,62% | 2.497,00 |
| 24.01.2025 | 50,48 | 50,86 | 49,68 | 49,68 | -3,08% | 1.224,00 |
| 23.01.2025 | 50,25 | 52,25 | 49,71 | 51,26 | 2,19% | 878,00 |
| 22.01.2025 | 50,13 | 50,37 | 49,17 | 50,16 | 0,66% | 3.246,00 |
| 21.01.2025 | 51,23 | 52,03 | 49,45 | 49,83 | -3,04% | 4.278,00 |
| 20.01.2025 | 51,31 | 51,99 | 51,01 | 51,39 | -1,08% | 711,00 |
| 17.01.2025 | 51,12 | 51,95 | 50,96 | 51,95 | 0,85% | 2.394,00 |
| 16.01.2025 | 51,90 | 51,90 | 50,36 | 51,51 | -0,66% | 1.411,00 |
| 15.01.2025 | 52,23 | 52,97 | 51,85 | 51,85 | 0,41% | 1.438,00 |
| 14.01.2025 | 52,45 | 52,69 | 51,00 | 51,64 | -1,36% | 1.013,00 |
| 13.01.2025 | 50,98 | 52,35 | 50,86 | 52,35 | 2,45% | 2.137,00 |
| 10.01.2025 | 51,52 | 51,87 | 50,78 | 51,10 | -0,87% | 790,00 |
| 09.01.2025 | 51,54 | 51,55 | 51,44 | 51,55 | 0,14% | 150,00 |
| 08.01.2025 | 52,06 | 52,64 | 50,45 | 51,48 | -1,25% | 690,00 |
| 07.01.2025 | 54,07 | 54,68 | 51,33 | 52,13 | -4,56% | 1.143,00 |
| 06.01.2025 | 52,14 | 55,00 | 52,14 | 54,62 | 4,92% | 551,00 |
| 03.01.2025 | 51,55 | 52,06 | 50,97 | 52,06 | 0,00% | 1.751,00 |
| 02.01.2025 | 50,82 | 52,83 | 50,72 | 52,06 | 3,42% | 2.510,00 |
| 30.12.2024 | 50,01 | 50,49 | 49,60 | 50,34 | -0,65% | 1.766,00 |
| 27.12.2024 | 51,87 | 51,87 | 50,21 | 50,67 | -4,67% | 3.923,00 |
| 23.12.2024 | 54,64 | 55,43 | 53,03 | 53,15 | -2,33% | 942,00 |
| 20.12.2024 | 55,01 | 55,01 | 53,20 | 54,42 | -1,22% | 2.270,00 |
| 19.12.2024 | 54,83 | 55,29 | 53,80 | 55,09 | 0,71% | 2.631,00 |
| 18.12.2024 | 58,06 | 58,49 | 54,20 | 54,70 | -5,69% | 3.838,00 |
| 17.12.2024 | 58,85 | 59,47 | 58,00 | 58,00 | -1,21% | 1.893,00 |
| 16.12.2024 | 55,92 | 59,86 | 55,89 | 58,71 | 4,84% | 4.575,00 |
| 13.12.2024 | 56,43 | 56,50 | 55,45 | 56,00 | -0,18% | 1.095,00 |
| 12.12.2024 | 56,07 | 56,60 | 55,36 | 56,10 | -0,69% | 3.263,00 |
| 11.12.2024 | 56,50 | 57,02 | 55,91 | 56,49 | 1,51% | 2.276,00 |
| 10.12.2024 | 55,34 | 56,14 | 55,00 | 55,65 | -1,10% | 2.847,00 |
| 09.12.2024 | 54,53 | 56,91 | 54,10 | 56,27 | 3,82% | 1.667,00 |
| 06.12.2024 | 53,92 | 55,33 | 53,45 | 54,20 | -0,39% | 2.241,00 |
| 05.12.2024 | 56,29 | 56,40 | 54,41 | 54,41 | -2,89% | 1.815,00 |
| 04.12.2024 | 54,76 | 56,96 | 54,32 | 56,03 | 2,58% | 2.548,00 |
| 03.12.2024 | 52,83 | 54,73 | 52,47 | 54,62 | 3,64% | 1.514,00 |
| 02.12.2024 | 51,76 | 52,70 | 51,37 | 52,70 | 0,98% | 1.064,00 |
| 29.11.2024 | 51,78 | 52,19 | 51,27 | 52,19 | 1,46% | 1.255,00 |
| 28.11.2024 | 51,38 | 51,47 | 51,38 | 51,44 | -0,12% | 106,00 |
| 27.11.2024 | 52,30 | 52,55 | 51,50 | 51,50 | -1,09% | 1.038,00 |
| 26.11.2024 | 52,55 | 52,96 | 51,75 | 52,07 | -2,07% | 1.348,00 |
| 25.11.2024 | 50,36 | 54,04 | 50,06 | 53,17 | 6,55% | 1.615,00 |
| 22.11.2024 | 49,42 | 50,73 | 49,36 | 49,90 | 1,20% | 1.409,00 |
| 21.11.2024 | 48,13 | 49,32 | 48,03 | 49,31 | 1,94% | - |
| 20.11.2024 | 47,74 | 49,00 | 47,40 | 48,37 | 2,08% | 754,00 |
| 19.11.2024 | 47,94 | 47,94 | 46,09 | 47,39 | -0,73% | 1.423,00 |
| 18.11.2024 | 47,65 | 48,10 | 46,74 | 47,74 | 1,61% | 1.866,00 |
| 15.11.2024 | 47,92 | 48,65 | 46,83 | 46,98 | -2,83% | 3.091,00 |
| 14.11.2024 | 50,33 | 51,46 | 48,35 | 48,35 | -3,40% | 1.140,00 |
| 13.11.2024 | 50,49 | 51,89 | 50,05 | 50,05 | -1,75% | 1.683,00 |
| 12.11.2024 | 50,91 | 52,05 | 50,45 | 50,94 | 0,39% | 1.867,00 |
| 11.11.2024 | 49,66 | 51,84 | 49,66 | 50,74 | 2,44% | 1.803,00 |
| 08.11.2024 | 49,60 | 50,00 | 49,03 | 49,53 | 0,24% | 723,00 |
| 07.11.2024 | 49,34 | 49,73 | 48,59 | 49,41 | -0,12% | 2.519,00 |
| 06.11.2024 | 49,73 | 51,00 | 49,00 | 49,47 | 2,74% | 2.735,00 |
| 05.11.2024 | 48,11 | 48,15 | 46,79 | 48,15 | 0,21% | 479,00 |
| 04.11.2024 | 48,54 | 48,68 | 47,69 | 48,05 | -1,95% | 2.634,00 |
| 01.11.2024 | 47,02 | 49,01 | 46,50 | 49,01 | 2,03% | 662,00 |
| 31.10.2024 | 46,66 | 50,52 | 46,22 | 48,03 | -2,00% | 1.692,00 |
| 30.10.2024 | 44,10 | 49,56 | 43,91 | 49,01 | 11,86% | 3.362,00 |
| 29.10.2024 | 45,02 | 45,46 | 43,82 | 43,82 | -3,44% | 540,00 |
| 28.10.2024 | 45,13 | 46,17 | 45,02 | 45,38 | 0,83% | 691,00 |
| 25.10.2024 | 44,83 | 45,58 | 44,83 | 45,00 | -0,11% | 389,00 |
| 24.10.2024 | 46,63 | 46,63 | 44,90 | 45,05 | -2,00% | 2.112,00 |
| 23.10.2024 | 45,41 | 46,62 | 45,41 | 45,97 | 0,31% | 695,00 |
| 22.10.2024 | 47,89 | 47,89 | 45,70 | 45,83 | -4,07% | 936,00 |
| 21.10.2024 | 47,26 | 48,89 | 47,18 | 47,78 | 0,87% | 2.851,00 |
| 18.10.2024 | 46,89 | 47,37 | 46,79 | 47,37 | 1,17% | 926,00 |
| 17.10.2024 | 48,58 | 49,13 | 46,50 | 46,82 | -3,63% | 1.289,00 |
| 16.10.2024 | 47,02 | 48,95 | 47,00 | 48,58 | 4,15% | 991,00 |
| 15.10.2024 | 44,56 | 46,95 | 43,16 | 46,65 | 3,28% | - |
| 14.10.2024 | 45,26 | 45,95 | 44,01 | 45,17 | -1,06% | 2.364,00 |
| 11.10.2024 | 45,58 | 46,03 | 45,25 | 45,65 | 0,44% | 1.251,00 |
| 10.10.2024 | 46,16 | 46,54 | 45,38 | 45,45 | -2,34% | 769,00 |
| 09.10.2024 | 46,20 | 47,10 | 46,09 | 46,54 | 0,89% | 692,00 |
| 08.10.2024 | 46,79 | 47,02 | 45,93 | 46,13 | -1,13% | 1.487,00 |
| 07.10.2024 | 47,88 | 48,20 | 46,66 | 46,66 | -2,80% | 1.336,00 |
| 04.10.2024 | 46,25 | 48,29 | 46,25 | 48,00 | 2,82% | 832,00 |
| 03.10.2024 | 46,68 | 46,80 | 46,00 | 46,69 | -0,30% | 1.315,00 |
| 02.10.2024 | 47,18 | 47,50 | 46,83 | 46,83 | -1,12% | 1.175,00 |
| 01.10.2024 | 49,63 | 50,28 | 47,36 | 47,36 | -5,67% | 1.934,00 |
| 30.09.2024 | 50,85 | 51,25 | 49,74 | 50,20 | -1,57% | 1.736,00 |
| 27.09.2024 | 49,72 | 51,84 | 49,45 | 51,00 | 2,45% | 1.045,00 |
| 26.09.2024 | 49,82 | 49,82 | 49,00 | 49,78 | 0,37% | 890,00 |
| 25.09.2024 | 49,16 | 49,60 | 48,57 | 49,60 | 0,43% | 629,00 |
| 24.09.2024 | 49,60 | 49,98 | 49,18 | 49,39 | 0,55% | 603,00 |
| 23.09.2024 | 48,27 | 49,19 | 47,86 | 49,12 | 3,18% | 769,00 |
| 20.09.2024 | 48,46 | 48,59 | 47,36 | 47,60 | -1,59% | 231,00 |
| 19.09.2024 | 49,46 | 49,58 | 48,37 | 48,37 | -0,33% | 1.614,00 |
| 18.09.2024 | 48,46 | 49,00 | 48,46 | 48,53 | 0,29% | 281,00 |
| 17.09.2024 | 48,26 | 48,74 | 48,23 | 48,39 | 0,95% | 504,00 |
| 16.09.2024 | 50,29 | 50,31 | 47,72 | 47,94 | -5,15% | 1.031,00 |
| 13.09.2024 | 46,88 | 51,00 | 46,68 | 50,54 | 7,53% | 2.214,00 |