43,140€
Echtzeit-Aktienkurs Etsy
Bid:
Ask:
Aktienkurse zur Etsy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 43,27 | 43,71 | 41,75 | 43,50 | 0,83% | 526,00 |
| 31.03.2026 | 41,93 | 43,14 | 41,52 | 43,14 | 4,63% | 1.895,00 |
| 30.03.2026 | 41,12 | 41,98 | 41,12 | 41,23 | 0,46% | 484,00 |
| 27.03.2026 | 41,73 | 41,73 | 40,87 | 41,04 | -2,02% | 356,00 |
| 26.03.2026 | 41,50 | 41,89 | 41,50 | 41,89 | 0,20% | 102,00 |
| 25.03.2026 | 43,30 | 43,30 | 41,80 | 41,80 | -0,01% | 592,00 |
| 24.03.2026 | 45,01 | 45,02 | 41,63 | 41,81 | -7,10% | 584,00 |
| 23.03.2026 | 45,06 | 46,33 | 45,00 | 45,00 | -2,69% | 352,00 |
| 20.03.2026 | 46,79 | 46,86 | 45,91 | 46,25 | -1,61% | 345,00 |
| 19.03.2026 | 46,96 | 47,00 | 46,96 | 47,00 | -1,55% | 84,00 |
| 18.03.2026 | 48,17 | 48,17 | 47,51 | 47,74 | -0,43% | 313,00 |
| 17.03.2026 | 45,87 | 48,10 | 45,80 | 47,95 | 3,66% | 575,00 |
| 16.03.2026 | 45,57 | 46,44 | 45,42 | 46,25 | 0,30% | 479,00 |
| 13.03.2026 | 46,11 | 46,11 | 46,11 | 46,11 | 0,53% | - |
| 12.03.2026 | 45,87 | 45,87 | 45,87 | 45,87 | 1,16% | - |
| 11.03.2026 | 45,34 | 45,34 | 45,34 | 45,34 | -2,03% | 10,00 |
| 10.03.2026 | 46,28 | 46,28 | 46,28 | 46,28 | -1,33% | - |
| 09.03.2026 | 47,78 | 47,79 | 46,91 | 46,91 | -1,65% | 288,00 |
| 06.03.2026 | 47,36 | 47,69 | 47,36 | 47,69 | -0,89% | 15,00 |
| 05.03.2026 | 47,65 | 50,02 | 47,65 | 48,12 | 0,16% | 1.669,00 |
| 04.03.2026 | 48,28 | 48,30 | 47,75 | 48,05 | 6,49% | 1.152,00 |
| 03.03.2026 | 45,12 | 45,12 | 45,12 | 45,12 | -0,14% | - |
| 02.03.2026 | 45,18 | 45,18 | 45,18 | 45,18 | -3,84% | 66,00 |
| 27.02.2026 | 46,41 | 46,99 | 45,89 | 46,99 | 1,36% | 312,00 |
| 26.02.2026 | 45,00 | 47,10 | 44,98 | 46,36 | 3,98% | 571,00 |
| 25.02.2026 | 46,27 | 46,28 | 44,58 | 44,58 | -3,16% | 490,00 |
| 24.02.2026 | 44,59 | 46,04 | 43,41 | 46,04 | 4,86% | 621,00 |
| 23.02.2026 | 43,53 | 44,58 | 43,53 | 43,90 | -2,67% | 1.251,00 |
| 20.02.2026 | 41,84 | 45,13 | 41,23 | 45,11 | 10,24% | 2.384,00 |
| 19.02.2026 | 43,01 | 45,93 | 40,20 | 40,92 | 6,27% | 2.482,00 |
| 18.02.2026 | 37,74 | 39,07 | 36,85 | 38,50 | 2,24% | 1.978,00 |
| 17.02.2026 | 38,35 | 38,35 | 37,51 | 37,66 | -1,23% | 669,00 |
| 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 |