49,783€
0,96%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 49,57 | 50,47 | 49,53 | 49,78 | 0,96% | - |
| 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 |
| 12.09.2024 | 47,00 | 48,03 | 46,52 | 47,00 | 0,51% | 782,00 |
| 11.09.2024 | 47,13 | 47,45 | 46,02 | 46,76 | -0,91% | 679,00 |
| 10.09.2024 | 47,30 | 47,91 | 47,00 | 47,19 | -1,67% | 622,00 |
| 09.09.2024 | 47,72 | 49,37 | 47,61 | 47,99 | 0,19% | 790,00 |
| 06.09.2024 | 49,55 | 50,38 | 47,90 | 47,90 | -2,65% | 2.548,00 |
| 05.09.2024 | 50,17 | 50,33 | 48,80 | 49,21 | -1,53% | 1.054,00 |
| 04.09.2024 | 49,01 | 49,97 | 49,01 | 49,97 | 0,63% | 965,00 |
| 03.09.2024 | 49,87 | 50,90 | 49,31 | 49,66 | -0,81% | 440,00 |
| 02.09.2024 | 49,58 | 50,06 | 49,34 | 50,06 | 2,13% | 354,00 |
| 30.08.2024 | 50,20 | 50,74 | 49,02 | 49,02 | -2,44% | 554,00 |
| 29.08.2024 | 49,15 | 50,82 | 49,15 | 50,24 | 1,44% | 983,00 |
| 28.08.2024 | 49,45 | 50,00 | 49,43 | 49,53 | 0,31% | 253,00 |
| 27.08.2024 | 49,42 | 49,51 | 48,76 | 49,37 | -0,69% | 353,00 |
| 26.08.2024 | 49,35 | 50,12 | 49,35 | 49,72 | 0,74% | 1.432,00 |
| 23.08.2024 | 48,81 | 49,44 | 48,43 | 49,35 | 2,03% | 977,00 |
| 22.08.2024 | 48,90 | 49,67 | 48,37 | 48,37 | -1,12% | 419,00 |
| 21.08.2024 | 48,67 | 49,10 | 48,58 | 48,92 | 0,60% | 367,00 |
| 20.08.2024 | 49,85 | 49,88 | 48,32 | 48,63 | -1,46% | 594,00 |
| 19.08.2024 | 48,95 | 49,67 | 48,49 | 49,35 | 0,52% | 1.311,00 |
| 16.08.2024 | 49,60 | 49,99 | 48,57 | 49,10 | 0,76% | 1.771,00 |
| 15.08.2024 | 47,01 | 49,62 | 46,81 | 48,73 | 4,11% | 2.027,00 |
| 14.08.2024 | 49,34 | 49,68 | 46,80 | 46,80 | -4,76% | 2.458,00 |
| 13.08.2024 | 48,86 | 49,46 | 48,71 | 49,14 | 1,04% | 674,00 |
| 12.08.2024 | 50,15 | 50,21 | 48,52 | 48,64 | -4,47% | 520,00 |
| 09.08.2024 | 49,45 | 50,91 | 49,45 | 50,91 | 2,33% | 416,00 |
| 08.08.2024 | 48,57 | 49,77 | 48,53 | 49,75 | 1,64% | 1.168,00 |
| 07.08.2024 | 49,67 | 51,13 | 48,95 | 48,95 | -1,76% | 1.448,00 |
| 06.08.2024 | 51,63 | 51,78 | 49,50 | 49,82 | -4,17% | 1.671,00 |
| 05.08.2024 | 51,61 | 52,17 | 47,60 | 51,99 | -4,17% | 4.362,00 |
| 02.08.2024 | 54,56 | 55,26 | 53,50 | 54,25 | -2,04% | 1.748,00 |
| 01.08.2024 | 59,47 | 59,49 | 55,00 | 55,38 | -8,82% | 1.183,00 |
| 31.07.2024 | 60,23 | 60,86 | 59,55 | 60,74 | 3,00% | 1.525,00 |
| 30.07.2024 | 58,76 | 59,50 | 58,76 | 58,97 | 1,05% | 689,00 |
| 29.07.2024 | 57,51 | 59,11 | 57,51 | 58,36 | 2,66% | 660,00 |
| 26.07.2024 | 56,11 | 57,26 | 56,04 | 56,85 | -0,26% | 435,00 |
| 25.07.2024 | 55,37 | 57,00 | 54,67 | 57,00 | 3,17% | 534,00 |
| 24.07.2024 | 55,31 | 55,73 | 55,25 | 55,25 | -1,11% | 1.122,00 |
| 23.07.2024 | 56,87 | 57,23 | 55,73 | 55,87 | -2,78% | 332,00 |
| 22.07.2024 | 57,63 | 57,95 | 55,91 | 57,47 | 0,31% | 1.484,00 |
| 19.07.2024 | 57,88 | 58,39 | 56,22 | 57,29 | -2,07% | 616,00 |
| 18.07.2024 | 59,89 | 61,01 | 58,50 | 58,50 | -1,93% | 2.751,00 |
| 17.07.2024 | 59,76 | 60,30 | 58,83 | 59,65 | -0,75% | 1.709,00 |
| 16.07.2024 | 56,36 | 60,46 | 56,16 | 60,10 | 6,07% | 1.670,00 |
| 15.07.2024 | 55,32 | 56,86 | 55,32 | 56,66 | 2,66% | 2.785,00 |
| 12.07.2024 | 53,83 | 55,73 | 53,50 | 55,19 | 3,26% | 2.499,00 |
| 11.07.2024 | 53,05 | 54,34 | 52,59 | 53,45 | 1,50% | 718,00 |
| 10.07.2024 | 52,58 | 53,00 | 52,50 | 52,66 | 0,29% | 1.396,00 |
| 09.07.2024 | 51,17 | 52,55 | 51,17 | 52,51 | 2,92% | 2.171,00 |
| 08.07.2024 | 53,95 | 54,29 | 50,89 | 51,02 | -4,58% | 2.018,00 |