56,760€
-4,02%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |