61,295€
-0,80%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 62,15 | 64,03 | 61,72 | 62,01 | 0,36% | - |
| 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 |
| 25.07.2025 | 54,65 | 54,76 | 52,77 | 52,93 | -2,45% | 468,00 |
| 24.07.2025 | 53,02 | 56,06 | 53,02 | 54,26 | 1,72% | 983,00 |
| 23.07.2025 | 54,13 | 54,54 | 53,16 | 53,34 | -2,09% | 173,00 |
| 22.07.2025 | 51,63 | 54,48 | 51,10 | 54,48 | 6,51% | 582,00 |
| 21.07.2025 | 52,00 | 52,87 | 50,55 | 51,15 | -0,12% | 1.528,00 |
| 18.07.2025 | 50,20 | 51,21 | 49,68 | 51,21 | 2,01% | 1.294,00 |
| 17.07.2025 | 48,10 | 50,65 | 48,10 | 50,20 | 4,63% | 2.091,00 |
| 16.07.2025 | 47,56 | 48,76 | 47,10 | 47,98 | -0,04% | 934,00 |
| 15.07.2025 | 49,84 | 49,95 | 47,50 | 48,00 | -3,08% | 1.079,00 |
| 14.07.2025 | 49,78 | 50,00 | 49,33 | 49,53 | 0,01% | 1.827,00 |
| 11.07.2025 | 49,79 | 49,79 | 49,01 | 49,52 | -0,16% | 3.874,00 |
| 10.07.2025 | 45,83 | 49,60 | 45,83 | 49,60 | 9,42% | 1.572,00 |
| 09.07.2025 | 45,47 | 45,61 | 44,92 | 45,33 | -0,77% | 338,00 |
| 08.07.2025 | 45,59 | 46,04 | 44,95 | 45,68 | -0,41% | 599,00 |
| 07.07.2025 | 45,60 | 46,77 | 45,60 | 45,87 | -0,39% | 783,00 |
| 04.07.2025 | 46,19 | 46,19 | 45,52 | 46,05 | -1,18% | 113,00 |
| 03.07.2025 | 45,14 | 46,60 | 44,79 | 46,60 | 2,98% | 1.072,00 |
| 02.07.2025 | 43,52 | 45,42 | 43,31 | 45,25 | 2,75% | 227,00 |
| 01.07.2025 | 42,65 | 44,75 | 42,25 | 44,04 | 3,62% | 602,00 |
| 30.06.2025 | 43,21 | 43,61 | 42,50 | 42,50 | -1,38% | 1.968,00 |
| 27.06.2025 | 43,51 | 43,93 | 42,94 | 43,10 | -1,11% | 596,00 |
| 26.06.2025 | 45,47 | 45,47 | 42,31 | 43,58 | -3,84% | 730,00 |
| 25.06.2025 | 46,01 | 46,39 | 45,32 | 45,32 | -1,48% | 55,00 |
| 24.06.2025 | 47,18 | 47,20 | 45,76 | 46,00 | -1,39% | 674,00 |
| 23.06.2025 | 49,05 | 49,05 | 46,65 | 46,65 | -3,63% | 489,00 |
| 20.06.2025 | 47,81 | 48,42 | 47,81 | 48,41 | 2,81% | 1.474,00 |
| 19.06.2025 | 47,91 | 48,10 | 47,08 | 47,08 | -2,22% | 255,00 |
| 18.06.2025 | 47,31 | 48,60 | 47,29 | 48,15 | 2,43% | 712,00 |
| 17.06.2025 | 46,27 | 48,84 | 46,22 | 47,01 | 0,07% | 1.471,00 |
| 16.06.2025 | 48,41 | 48,80 | 46,87 | 46,98 | -0,83% | 712,00 |
| 13.06.2025 | 50,32 | 50,92 | 47,17 | 47,37 | -7,12% | 655,00 |
| 12.06.2025 | 51,92 | 51,97 | 50,05 | 51,00 | -3,56% | 153,00 |
| 11.06.2025 | 53,82 | 53,84 | 50,06 | 52,88 | -2,26% | 1.454,00 |
| 10.06.2025 | 55,69 | 56,04 | 54,08 | 54,10 | -4,77% | 2.104,00 |
| 09.06.2025 | 55,57 | 56,81 | 55,53 | 56,81 | 0,66% | 586,00 |
| 06.06.2025 | 54,79 | 56,49 | 54,79 | 56,44 | 2,75% | 771,00 |
| 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 |