38,298€
-1,01%
Echtzeit-Aktienkurs Etsy
Bid:
Ask:
Aktienkurse zur Etsy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 38,46 | 38,83 | 38,13 | 38,13 | -1,46% | 391,00 |
| 13.02.2026 | 39,16 | 39,42 | 38,52 | 38,69 | -1,11% | 1.642,00 |
| 12.02.2026 | 40,35 | 40,36 | 38,90 | 39,13 | -2,22% | 8.598,00 |
| 11.02.2026 | 45,31 | 45,79 | 40,02 | 40,02 | -14,20% | 3.595,00 |
| 10.02.2026 | 46,08 | 46,64 | 45,20 | 46,64 | -1,28% | 405,00 |
| 09.02.2026 | 48,30 | 48,67 | 45,82 | 47,25 | -2,59% | 1.595,00 |
| 06.02.2026 | 45,81 | 49,00 | 45,81 | 48,50 | 4,00% | 706,00 |
| 05.02.2026 | 45,56 | 46,73 | 44,78 | 46,64 | 7,63% | 1.216,00 |
| 04.02.2026 | 44,80 | 45,86 | 42,34 | 43,33 | -3,16% | 852,00 |
| 03.02.2026 | 45,46 | 45,85 | 44,47 | 44,75 | -1,23% | 279,00 |
| 02.02.2026 | 43,77 | 45,37 | 43,72 | 45,30 | 0,11% | 368,00 |
| 30.01.2026 | 45,25 | 45,25 | 45,25 | 45,25 | -1,60% | - |
| 29.01.2026 | 45,99 | 45,99 | 45,99 | 45,99 | -4,79% | - |
| 28.01.2026 | 48,97 | 48,97 | 48,30 | 48,30 | -0,42% | 1,00 |
| 27.01.2026 | 50,50 | 50,50 | 48,51 | 48,51 | -4,91% | 350,00 |
| 26.01.2026 | 51,01 | 51,01 | 51,01 | 51,01 | -2,20% | - |
| 23.01.2026 | 52,12 | 52,16 | 52,12 | 52,16 | -3,85% | 48,00 |
| 22.01.2026 | 54,28 | 54,28 | 54,25 | 54,25 | 6,46% | 54,00 |
| 21.01.2026 | 50,76 | 50,96 | 50,51 | 50,96 | -1,07% | 53,00 |
| 20.01.2026 | 51,01 | 51,51 | 50,06 | 51,51 | -1,44% | 59,00 |
| 19.01.2026 | 52,31 | 52,31 | 52,00 | 52,26 | -3,65% | 377,00 |
| 16.01.2026 | 54,24 | 54,24 | 54,24 | 54,24 | -1,02% | - |
| 15.01.2026 | 52,83 | 55,15 | 52,83 | 54,80 | 3,36% | 1.079,00 |
| 14.01.2026 | 52,55 | 53,02 | 52,33 | 53,02 | 0,99% | 345,00 |
| 13.01.2026 | 51,51 | 53,54 | 51,20 | 52,50 | 1,69% | 1.541,00 |
| 12.01.2026 | 52,38 | 52,94 | 51,63 | 51,63 | -3,10% | 375,00 |
| 09.01.2026 | 52,33 | 53,32 | 52,33 | 53,28 | 0,45% | 545,00 |
| 08.01.2026 | 52,63 | 53,23 | 52,10 | 53,04 | 0,13% | 1.415,00 |
| 07.01.2026 | 52,21 | 54,20 | 52,21 | 52,97 | 2,42% | 2.109,00 |
| 06.01.2026 | 49,66 | 52,38 | 49,66 | 51,72 | 2,52% | 1.802,00 |
| 05.01.2026 | 49,09 | 50,81 | 48,90 | 50,45 | 2,82% | 895,00 |
| 02.01.2026 | 47,05 | 49,20 | 47,05 | 49,07 | 2,47% | 1.196,00 |
| 30.12.2025 | 47,61 | 47,88 | 47,46 | 47,88 | 0,44% | 776,00 |
| 29.12.2025 | 47,20 | 48,00 | 46,85 | 47,67 | 2,06% | 1.191,00 |
| 23.12.2025 | 47,47 | 47,85 | 46,37 | 46,71 | -1,62% | 818,00 |
| 22.12.2025 | 46,38 | 48,06 | 46,36 | 47,48 | 1,82% | 883,00 |
| 19.12.2025 | 45,78 | 46,80 | 45,78 | 46,63 | 1,60% | 640,00 |
| 18.12.2025 | 45,06 | 46,86 | 45,06 | 45,90 | 0,81% | 1.641,00 |
| 17.12.2025 | 45,79 | 46,98 | 45,53 | 45,53 | -1,61% | 354,00 |
| 16.12.2025 | 45,07 | 46,27 | 44,81 | 46,27 | 2,82% | 431,00 |
| 15.12.2025 | 46,05 | 46,44 | 44,96 | 45,00 | -2,25% | 707,00 |
| 12.12.2025 | 45,68 | 46,18 | 45,37 | 46,04 | 1,00% | 767,00 |
| 11.12.2025 | 46,08 | 46,65 | 45,58 | 45,58 | -2,48% | 1.056,00 |
| 10.12.2025 | 47,56 | 47,90 | 46,70 | 46,74 | -2,48% | 1.530,00 |
| 09.12.2025 | 46,87 | 47,93 | 46,35 | 47,93 | 2,15% | 1.628,00 |
| 08.12.2025 | 45,61 | 47,03 | 45,60 | 46,92 | 3,27% | 2.499,00 |
| 05.12.2025 | 45,00 | 46,07 | 44,48 | 45,44 | 2,54% | 3.207,00 |
| 04.12.2025 | 46,02 | 46,30 | 43,74 | 44,31 | -4,69% | 6.319,00 |
| 03.12.2025 | 46,86 | 47,18 | 46,26 | 46,49 | -0,60% | 455,00 |
| 02.12.2025 | 46,96 | 47,42 | 46,77 | 46,77 | -1,65% | 1.710,00 |
| 01.12.2025 | 46,62 | 47,66 | 45,79 | 47,56 | 2,26% | 1.273,00 |
| 28.11.2025 | 46,66 | 47,29 | 46,51 | 46,51 | -0,05% | 939,00 |
| 27.11.2025 | 46,59 | 46,93 | 46,52 | 46,53 | -0,53% | 282,00 |
| 26.11.2025 | 46,64 | 47,39 | 46,64 | 46,78 | -0,14% | 461,00 |
| 25.11.2025 | 44,96 | 47,34 | 44,89 | 46,85 | 4,03% | 2.121,00 |
| 24.11.2025 | 46,57 | 46,66 | 45,00 | 45,03 | -1,23% | 829,00 |
| 21.11.2025 | 44,50 | 45,74 | 44,04 | 45,59 | 1,42% | 2.815,00 |
| 20.11.2025 | 47,11 | 47,11 | 44,79 | 44,95 | -2,28% | 3.370,00 |
| 19.11.2025 | 46,78 | 47,51 | 45,80 | 46,00 | -2,40% | 869,00 |
| 18.11.2025 | 46,57 | 47,87 | 46,08 | 47,13 | 0,44% | 1.765,00 |
| 17.11.2025 | 49,36 | 50,13 | 46,93 | 46,93 | -4,71% | 1.415,00 |
| 14.11.2025 | 50,11 | 50,12 | 48,60 | 49,25 | -1,31% | 2.210,00 |
| 13.11.2025 | 55,00 | 55,00 | 49,80 | 49,90 | -9,94% | 1.748,00 |
| 12.11.2025 | 55,07 | 56,03 | 54,94 | 55,41 | 1,60% | 736,00 |
| 11.11.2025 | 52,27 | 54,54 | 51,69 | 54,54 | 3,63% | 1.557,00 |
| 10.11.2025 | 51,78 | 52,64 | 51,39 | 52,63 | 3,40% | 2.435,00 |
| 07.11.2025 | 49,81 | 51,16 | 48,39 | 50,90 | 2,54% | 3.117,00 |
| 06.11.2025 | 52,03 | 52,42 | 49,29 | 49,64 | -5,03% | 2.026,00 |
| 05.11.2025 | 50,42 | 52,74 | 49,50 | 52,27 | 2,79% | 13.605,00 |
| 04.11.2025 | 52,10 | 52,38 | 50,34 | 50,85 | -4,60% | 2.283,00 |
| 03.11.2025 | 53,64 | 54,36 | 52,11 | 53,30 | -0,74% | 2.328,00 |
| 31.10.2025 | 53,95 | 55,00 | 53,32 | 53,70 | 0,85% | 839,00 |
| 30.10.2025 | 56,04 | 56,53 | 53,25 | 53,25 | -4,05% | 1.831,00 |
| 29.10.2025 | 65,81 | 66,13 | 55,50 | 55,50 | -14,92% | 6.237,00 |
| 28.10.2025 | 64,45 | 65,23 | 63,23 | 65,23 | 0,96% | 2.864,00 |
| 27.10.2025 | 64,10 | 65,39 | 64,08 | 64,61 | 2,09% | 633,00 |
| 24.10.2025 | 63,98 | 65,00 | 62,86 | 63,29 | -0,33% | 1.252,00 |
| 23.10.2025 | 63,50 | 63,66 | 62,44 | 63,50 | 2,07% | 672,00 |
| 22.10.2025 | 61,77 | 63,34 | 61,67 | 62,21 | 0,14% | 397,00 |
| 21.10.2025 | 61,07 | 62,12 | 60,98 | 62,12 | 0,57% | 3.000,00 |
| 20.10.2025 | 60,94 | 62,14 | 60,61 | 61,77 | 1,10% | 1.269,00 |
| 17.10.2025 | 60,23 | 61,10 | 59,35 | 61,10 | 1,01% | 3.593,00 |
| 16.10.2025 | 60,72 | 62,81 | 60,26 | 60,49 | -0,49% | 1.174,00 |
| 15.10.2025 | 62,40 | 63,89 | 60,79 | 60,79 | -1,62% | 2.549,00 |
| 14.10.2025 | 60,20 | 62,64 | 58,76 | 61,79 | 1,49% | 1.148,00 |
| 13.10.2025 | 61,00 | 62,20 | 59,00 | 60,88 | 2,51% | 18.727,00 |
| 10.10.2025 | 63,34 | 63,66 | 59,28 | 59,39 | -5,86% | 7.883,00 |
| 09.10.2025 | 60,37 | 63,17 | 60,37 | 63,09 | 4,47% | 6.669,00 |
| 08.10.2025 | 61,78 | 61,87 | 59,90 | 60,39 | -1,23% | 1.457,00 |
| 07.10.2025 | 60,00 | 61,20 | 59,50 | 61,14 | 2,19% | 2.354,00 |
| 06.10.2025 | 61,79 | 63,00 | 59,73 | 59,83 | -7,08% | 7.219,00 |
| 03.10.2025 | 62,29 | 65,00 | 61,79 | 64,39 | 4,12% | 4.966,00 |
| 02.10.2025 | 60,44 | 62,76 | 59,74 | 61,84 | 2,74% | 2.038,00 |
| 01.10.2025 | 55,85 | 61,08 | 55,61 | 60,19 | 6,08% | 12.407,00 |
| 30.09.2025 | 63,27 | 63,42 | 55,45 | 56,74 | -11,70% | 13.442,00 |
| 29.09.2025 | 54,74 | 64,26 | 54,41 | 64,26 | 17,56% | 5.552,00 |
| 26.09.2025 | 54,16 | 54,66 | 54,00 | 54,66 | 0,29% | 1.525,00 |
| 25.09.2025 | 54,76 | 55,00 | 53,02 | 54,50 | 0,41% | 2.323,00 |
| 24.09.2025 | 52,93 | 54,38 | 52,93 | 54,28 | 2,05% | 634,00 |
| 23.09.2025 | 52,47 | 53,19 | 51,82 | 53,19 | 1,90% | 885,00 |