45,878€
0,65%
Echtzeit-Aktienkurs Etsy
Bid:
Ask:
Aktienkurse zur Etsy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 55,16 | 55,25 | 51,85 | 52,20 | -4,71% | 499,00 |
| 19.09.2025 | 54,92 | 55,46 | 54,22 | 54,78 | -0,40% | 2.393,00 |
| 18.09.2025 | 51,51 | 55,10 | 51,51 | 55,00 | 7,46% | 1.810,00 |
| 17.09.2025 | 49,90 | 52,08 | 49,88 | 51,18 | 4,45% | 1.163,00 |
| 16.09.2025 | 48,93 | 49,32 | 47,29 | 49,00 | -0,11% | 474,00 |
| 15.09.2025 | 50,07 | 50,56 | 48,12 | 49,06 | -0,45% | 988,00 |
| 12.09.2025 | 50,43 | 50,82 | 49,28 | 49,28 | -4,78% | 1.202,00 |
| 11.09.2025 | 49,29 | 52,23 | 49,29 | 51,75 | 4,20% | 2.859,00 |
| 10.09.2025 | 47,74 | 49,84 | 47,25 | 49,67 | 3,19% | 2.531,00 |
| 09.09.2025 | 49,60 | 49,79 | 46,00 | 48,13 | -2,61% | 2.455,00 |
| 08.09.2025 | 46,35 | 49,47 | 46,12 | 49,42 | 7,34% | 8.956,00 |
| 05.09.2025 | 44,75 | 46,04 | 44,74 | 46,04 | 3,39% | 1.563,00 |
| 04.09.2025 | 44,46 | 44,84 | 43,30 | 44,53 | 0,55% | 1.896,00 |
| 03.09.2025 | 44,53 | 44,79 | 43,30 | 44,29 | 0,83% | 7.619,00 |
| 02.09.2025 | 45,10 | 45,21 | 43,92 | 43,92 | -3,46% | 300,00 |
| 01.09.2025 | 45,43 | 45,50 | 45,01 | 45,50 | -0,36% | 320,00 |
| 29.08.2025 | 45,92 | 46,21 | 45,65 | 45,66 | -0,26% | 333,00 |
| 28.08.2025 | 46,72 | 47,38 | 45,70 | 45,78 | -2,38% | 4.742,00 |
| 27.08.2025 | 48,38 | 48,92 | 46,90 | 46,90 | -2,28% | 207,00 |
| 26.08.2025 | 49,41 | 49,79 | 47,00 | 47,99 | -3,63% | 1.095,00 |
| 25.08.2025 | 52,81 | 53,57 | 49,80 | 49,80 | -6,67% | 1.367,00 |
| 22.08.2025 | 53,77 | 54,54 | 53,24 | 53,36 | 0,51% | 696,00 |
| 21.08.2025 | 56,07 | 56,07 | 53,09 | 53,09 | -4,63% | 657,00 |
| 20.08.2025 | 54,50 | 56,09 | 54,15 | 55,67 | 1,79% | 557,00 |
| 19.08.2025 | 55,33 | 56,15 | 54,69 | 54,69 | -2,02% | 1.359,00 |
| 18.08.2025 | 56,66 | 57,16 | 54,81 | 55,82 | -1,43% | 2.499,00 |
| 15.08.2025 | 58,59 | 58,59 | 56,38 | 56,63 | -4,24% | 1.006,00 |
| 14.08.2025 | 59,54 | 60,02 | 57,90 | 59,14 | -1,20% | 2.103,00 |
| 13.08.2025 | 56,69 | 60,17 | 56,50 | 59,86 | 6,70% | 3.852,00 |
| 12.08.2025 | 53,03 | 56,10 | 52,83 | 56,10 | 6,15% | 2.021,00 |
| 11.08.2025 | 52,03 | 53,00 | 51,90 | 52,85 | 1,60% | 517,00 |
| 08.08.2025 | 51,92 | 52,02 | 51,14 | 52,02 | 2,52% | 420,00 |
| 07.08.2025 | 48,46 | 51,27 | 48,46 | 50,74 | 5,93% | 379,00 |
| 06.08.2025 | 48,38 | 48,48 | 47,55 | 47,90 | -1,27% | 1.697,00 |
| 05.08.2025 | 50,05 | 50,47 | 48,39 | 48,52 | -2,36% | 750,00 |
| 04.08.2025 | 51,19 | 51,39 | 49,66 | 49,69 | -2,30% | 607,00 |
| 01.08.2025 | 50,72 | 51,49 | 49,56 | 50,86 | 1,52% | 1.733,00 |
| 31.07.2025 | 56,60 | 56,60 | 49,06 | 50,10 | -10,50% | 962,00 |
| 30.07.2025 | 51,99 | 58,76 | 51,20 | 55,98 | 6,93% | 2.767,00 |
| 29.07.2025 | 54,08 | 55,16 | 52,06 | 52,35 | -4,10% | 1.783,00 |
| 28.07.2025 | 53,39 | 54,59 | 53,39 | 54,59 | 3,14% | 3.067,00 |