55,165€
0,43%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 55,06 | 55,16 | 55,04 | 55,15 | 0,39% | - |
| 05.06.2025 | 53,91 | 55,19 | 53,66 | 54,93 | 2,48% | 1.357,00 |
| 04.06.2025 | 52,71 | 53,86 | 52,54 | 53,60 | 1,42% | 397,00 |
| 03.06.2025 | 51,12 | 52,85 | 51,12 | 52,85 | 3,10% | 1.247,00 |
| 02.06.2025 | 48,17 | 51,80 | 47,80 | 51,26 | 6,06% | 2.283,00 |
| 30.05.2025 | 46,87 | 48,33 | 46,58 | 48,33 | 3,59% | 619,00 |
| 29.05.2025 | 46,00 | 47,00 | 45,88 | 46,66 | 2,52% | 235,00 |
| 28.05.2025 | 44,14 | 45,60 | 44,14 | 45,51 | 2,10% | 414,00 |
| 27.05.2025 | 42,45 | 44,58 | 42,15 | 44,58 | 5,62% | 781,00 |
| 26.05.2025 | 41,95 | 42,25 | 41,95 | 42,21 | 1,20% | 209,00 |
| 23.05.2025 | 41,85 | 42,36 | 41,25 | 41,71 | -1,87% | 269,00 |
| 22.05.2025 | 40,93 | 42,50 | 40,93 | 42,50 | 3,41% | 625,00 |
| 21.05.2025 | 41,66 | 41,66 | 41,03 | 41,10 | -2,72% | 34,00 |
| 20.05.2025 | 41,36 | 42,44 | 41,36 | 42,25 | 1,60% | 995,00 |
| 19.05.2025 | 40,78 | 41,59 | 40,71 | 41,59 | -1,59% | 1.479,00 |
| 16.05.2025 | 41,77 | 42,70 | 41,38 | 42,26 | 1,71% | 1.650,00 |
| 15.05.2025 | 41,60 | 42,03 | 41,55 | 41,55 | -1,18% | 55,00 |
| 14.05.2025 | 42,06 | 42,10 | 41,07 | 42,04 | 0,94% | 1.273,00 |
| 13.05.2025 | 42,57 | 42,88 | 41,65 | 41,65 | -2,94% | 362,00 |
| 12.05.2025 | 42,49 | 44,32 | 42,49 | 42,91 | 1,42% | 1.480,00 |
| 09.05.2025 | 42,56 | 42,56 | 42,31 | 42,31 | -0,86% | 79,00 |
| 08.05.2025 | 41,00 | 42,92 | 41,00 | 42,68 | 4,70% | 589,00 |
| 07.05.2025 | 39,75 | 40,76 | 39,71 | 40,76 | 3,37% | 1.212,00 |
| 06.05.2025 | 39,63 | 39,63 | 39,13 | 39,43 | -0,79% | 274,00 |
| 05.05.2025 | 38,95 | 40,35 | 38,51 | 39,75 | 1,09% | 1.260,00 |
| 02.05.2025 | 37,76 | 39,75 | 37,31 | 39,32 | 4,17% | 1.730,00 |
| 30.04.2025 | 40,31 | 45,46 | 36,62 | 37,74 | -6,17% | 3.783,00 |
| 29.04.2025 | 40,24 | 40,24 | 40,22 | 40,22 | -0,52% | 13,00 |
| 28.04.2025 | 39,92 | 41,00 | 39,92 | 40,43 | 0,57% | 1.044,00 |
| 25.04.2025 | 40,20 | 40,57 | 39,83 | 40,20 | 0,30% | 306,00 |
| 24.04.2025 | 40,34 | 40,34 | 39,62 | 40,08 | -1,69% | 812,00 |
| 23.04.2025 | 41,00 | 41,69 | 40,77 | 40,77 | 2,00% | 503,00 |
| 22.04.2025 | 38,68 | 40,57 | 38,68 | 39,97 | 3,25% | 939,00 |
| 17.04.2025 | 37,52 | 38,71 | 37,41 | 38,71 | 4,62% | 765,00 |
| 16.04.2025 | 37,61 | 38,13 | 37,00 | 37,00 | -3,90% | 1.736,00 |
| 15.04.2025 | 38,17 | 39,28 | 38,17 | 38,50 | 0,94% | 832,00 |
| 14.04.2025 | 38,76 | 38,76 | 37,73 | 38,14 | -0,84% | 1.095,00 |
| 11.04.2025 | 38,28 | 38,66 | 37,59 | 38,47 | -3,28% | 1.257,00 |
| 10.04.2025 | 39,87 | 40,13 | 38,00 | 39,77 | -1,81% | 785,00 |
| 09.04.2025 | 36,12 | 40,78 | 36,11 | 40,51 | 8,04% | 2.510,00 |
| 08.04.2025 | 40,27 | 41,06 | 37,49 | 37,49 | -4,99% | 1.714,00 |
| 07.04.2025 | 38,40 | 41,00 | 37,74 | 39,46 | -3,54% | 5.754,00 |
| 04.04.2025 | 43,89 | 44,22 | 39,87 | 40,91 | -6,12% | 10.127,00 |
| 03.04.2025 | 43,42 | 44,98 | 42,27 | 43,58 | -5,99% | 3.285,00 |
| 02.04.2025 | 44,78 | 46,35 | 44,48 | 46,35 | 3,21% | 486,00 |
| 01.04.2025 | 43,75 | 45,03 | 43,35 | 44,91 | 2,08% | 541,00 |
| 31.03.2025 | 43,01 | 44,00 | 42,58 | 44,00 | 1,70% | 1.480,00 |
| 28.03.2025 | 43,48 | 44,66 | 42,54 | 43,26 | -0,81% | 2.809,00 |
| 27.03.2025 | 43,11 | 44,10 | 43,07 | 43,62 | 1,29% | 194,00 |
| 26.03.2025 | 44,13 | 44,33 | 42,80 | 43,06 | -1,78% | 618,00 |
| 25.03.2025 | 42,22 | 44,42 | 42,15 | 43,84 | 2,91% | 549,00 |
| 24.03.2025 | 41,76 | 42,60 | 41,75 | 42,60 | 2,90% | 501,00 |
| 21.03.2025 | 41,22 | 41,73 | 40,81 | 41,40 | 0,58% | 1.350,00 |
| 20.03.2025 | 41,02 | 42,10 | 40,80 | 41,16 | 0,97% | 916,00 |
| 19.03.2025 | 41,33 | 41,54 | 40,06 | 40,77 | -0,51% | 836,00 |
| 18.03.2025 | 42,11 | 42,15 | 40,77 | 40,98 | -3,99% | 456,00 |
| 17.03.2025 | 41,47 | 43,13 | 41,39 | 42,68 | 1,76% | 1.071,00 |
| 14.03.2025 | 41,14 | 41,94 | 40,65 | 41,94 | 2,62% | 815,00 |
| 13.03.2025 | 41,33 | 41,40 | 40,30 | 40,87 | -0,89% | 1.242,00 |
| 12.03.2025 | 43,29 | 43,79 | 40,58 | 41,24 | -3,72% | 1.342,00 |
| 11.03.2025 | 44,69 | 45,54 | 42,78 | 42,83 | -3,18% | 743,00 |
| 10.03.2025 | 42,81 | 45,35 | 42,38 | 44,24 | 1,81% | 1.589,00 |
| 07.03.2025 | 43,35 | 43,69 | 42,30 | 43,45 | 0,33% | 3.825,00 |
| 06.03.2025 | 45,99 | 46,15 | 43,31 | 43,31 | -6,36% | 2.904,00 |
| 05.03.2025 | 46,46 | 47,07 | 45,70 | 46,25 | -1,27% | 716,00 |
| 04.03.2025 | 46,69 | 47,44 | 45,48 | 46,84 | -0,23% | 1.164,00 |
| 03.03.2025 | 49,46 | 49,54 | 46,90 | 46,95 | -5,25% | 1.692,00 |
| 28.02.2025 | 49,09 | 49,55 | 48,69 | 49,55 | 0,06% | 1.161,00 |
| 27.02.2025 | 49,29 | 49,52 | 47,70 | 49,52 | -0,04% | 552,00 |
| 26.02.2025 | 51,09 | 51,19 | 49,54 | 49,54 | -1,61% | 785,00 |
| 25.02.2025 | 50,21 | 51,14 | 49,48 | 50,35 | -1,14% | 1.617,00 |
| 24.02.2025 | 48,82 | 51,05 | 48,49 | 50,93 | 3,73% | 2.591,00 |
| 21.02.2025 | 48,82 | 49,64 | 47,86 | 49,10 | 1,03% | 1.803,00 |
| 20.02.2025 | 48,94 | 49,60 | 48,37 | 48,60 | -4,14% | 1.332,00 |
| 19.02.2025 | 55,48 | 56,19 | 48,81 | 50,70 | -7,89% | 3.961,00 |
| 18.02.2025 | 55,01 | 55,55 | 54,11 | 55,04 | 0,26% | 2.848,00 |
| 17.02.2025 | 54,57 | 54,91 | 54,41 | 54,90 | 1,44% | 266,00 |
| 14.02.2025 | 52,72 | 55,26 | 52,48 | 54,12 | 3,40% | 1.274,00 |
| 13.02.2025 | 50,49 | 52,34 | 50,41 | 52,34 | 2,91% | 925,00 |
| 12.02.2025 | 51,18 | 51,61 | 50,37 | 50,86 | -1,24% | 2.221,00 |
| 11.02.2025 | 52,31 | 52,73 | 51,50 | 51,50 | -1,96% | 531,00 |
| 10.02.2025 | 52,94 | 53,87 | 52,53 | 52,53 | -0,32% | 837,00 |
| 07.02.2025 | 53,24 | 53,63 | 52,70 | 52,70 | -1,31% | 791,00 |
| 06.02.2025 | 53,51 | 54,00 | 53,01 | 53,40 | -1,11% | 1.069,00 |
| 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 |