49,975€
-0,37%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 49,72 | 50,14 | 49,14 | 50,10 | -0,12% | 188,00 |
| 14.05.2026 | 49,03 | 50,20 | 48,98 | 50,16 | 3,89% | 115,00 |
| 13.05.2026 | 49,42 | 49,73 | 48,28 | 48,28 | -2,54% | 154,00 |
| 12.05.2026 | 50,52 | 50,84 | 49,19 | 49,54 | -1,90% | 166,00 |
| 11.05.2026 | 54,56 | 54,56 | 50,50 | 50,50 | -7,10% | 1.272,00 |
| 08.05.2026 | 54,56 | 54,60 | 53,74 | 54,36 | 0,70% | 244,00 |
| 07.05.2026 | 55,50 | 55,54 | 53,70 | 53,98 | -2,14% | 101,00 |
| 06.05.2026 | 53,90 | 55,16 | 53,84 | 55,16 | 1,51% | 312,00 |
| 05.05.2026 | 54,70 | 54,96 | 54,34 | 54,34 | -3,17% | 28,00 |
| 04.05.2026 | 54,28 | 56,72 | 53,70 | 56,12 | 1,41% | 361,00 |
| 30.04.2026 | 59,68 | 59,80 | 54,78 | 55,34 | -7,92% | 958,00 |
| 29.04.2026 | 53,32 | 60,32 | 52,88 | 60,10 | 11,38% | 2.361,00 |
| 28.04.2026 | 55,22 | 56,00 | 53,96 | 53,96 | -0,70% | 331,00 |
| 27.04.2026 | 53,36 | 54,34 | 53,08 | 54,34 | 0,18% | 1.117,00 |
| 24.04.2026 | 54,44 | 54,96 | 54,24 | 54,24 | 0,59% | 148,00 |
| 23.04.2026 | 56,46 | 56,46 | 53,92 | 53,92 | -5,00% | 807,00 |
| 22.04.2026 | 55,70 | 56,76 | 55,36 | 56,76 | 3,01% | 941,00 |
| 21.04.2026 | 54,44 | 55,10 | 54,02 | 55,10 | 1,66% | 946,00 |
| 20.04.2026 | 51,88 | 54,20 | 51,70 | 54,20 | 3,04% | 758,00 |
| 17.04.2026 | 50,38 | 52,84 | 50,38 | 52,60 | 3,14% | 243,00 |
| 16.04.2026 | 49,08 | 51,00 | 48,81 | 51,00 | 3,85% | 781,00 |
| 15.04.2026 | 47,26 | 49,11 | 47,26 | 49,11 | 3,94% | 1.719,00 |
| 14.04.2026 | 47,29 | 48,07 | 46,93 | 47,25 | 1,61% | 302,00 |
| 13.04.2026 | 44,53 | 46,50 | 44,53 | 46,50 | 2,88% | 163,00 |
| 10.04.2026 | 45,89 | 45,89 | 45,16 | 45,20 | 0,07% | 3.604,00 |
| 09.04.2026 | 45,15 | 45,17 | 44,77 | 45,17 | -2,55% | 3.347,00 |
| 08.04.2026 | 48,43 | 48,43 | 46,35 | 46,35 | -0,28% | 205,00 |
| 07.04.2026 | 46,00 | 47,32 | 45,61 | 46,48 | 4,54% | 3.207,00 |
| 02.04.2026 | 43,02 | 44,75 | 42,61 | 44,46 | 2,21% | 1.263,00 |
| 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 |