70,900€
1,14%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 70,58 | 71,52 | 70,50 | 71,18 | 1,54% | 531,00 |
| 23.07.2026 | 70,36 | 70,36 | 68,94 | 70,10 | -0,34% | 569,00 |
| 22.07.2026 | 71,50 | 71,80 | 70,34 | 70,34 | -1,32% | 356,00 |
| 21.07.2026 | 74,58 | 74,98 | 71,22 | 71,28 | -4,01% | 1.997,00 |
| 20.07.2026 | 73,38 | 75,50 | 73,32 | 74,26 | 1,73% | 1.116,00 |
| 17.07.2026 | 71,36 | 73,68 | 71,36 | 73,00 | 0,47% | 547,00 |
| 16.07.2026 | 73,68 | 75,78 | 71,14 | 72,66 | -2,47% | 1.307,00 |
| 15.07.2026 | 73,42 | 76,18 | 72,80 | 74,50 | 2,76% | 778,00 |
| 14.07.2026 | 71,30 | 72,50 | 70,70 | 72,50 | 2,60% | 793,00 |
| 13.07.2026 | 70,42 | 71,50 | 70,04 | 70,66 | -0,42% | 912,00 |
| 10.07.2026 | 67,28 | 70,96 | 67,28 | 70,96 | 5,50% | 774,00 |
| 09.07.2026 | 67,68 | 68,20 | 66,94 | 67,26 | 1,05% | 330,00 |
| 08.07.2026 | 67,58 | 67,58 | 66,02 | 66,56 | -2,12% | 264,00 |
| 07.07.2026 | 65,44 | 68,00 | 64,86 | 68,00 | 4,71% | 405,00 |
| 06.07.2026 | 67,04 | 67,20 | 64,94 | 64,94 | -2,40% | 370,00 |
| 03.07.2026 | 68,26 | 68,26 | 66,54 | 66,54 | 0,91% | 1.159,00 |
| 02.07.2026 | 63,30 | 66,06 | 63,30 | 65,94 | 2,55% | 746,00 |
| 01.07.2026 | 65,50 | 66,74 | 64,30 | 64,30 | -1,62% | 673,00 |
| 30.06.2026 | 69,90 | 70,02 | 65,36 | 65,36 | -5,08% | 597,00 |
| 29.06.2026 | 68,32 | 70,00 | 68,32 | 68,86 | 0,76% | 706,00 |
| 26.06.2026 | 67,44 | 68,78 | 66,72 | 68,34 | 1,24% | 291,00 |
| 25.06.2026 | 68,52 | 68,76 | 67,50 | 67,50 | -2,12% | 348,00 |
| 24.06.2026 | 66,08 | 70,00 | 65,94 | 68,96 | 5,09% | 1.512,00 |
| 23.06.2026 | 62,02 | 65,62 | 62,02 | 65,62 | 2,60% | 1.595,00 |
| 22.06.2026 | 64,32 | 64,78 | 63,94 | 63,96 | -0,22% | 3.231,00 |
| 19.06.2026 | 64,12 | 64,62 | 63,86 | 64,10 | -0,62% | 409,00 |
| 18.06.2026 | 63,70 | 64,54 | 63,34 | 64,50 | 1,80% | 338,00 |
| 17.06.2026 | 63,76 | 65,00 | 63,22 | 63,36 | -0,78% | 638,00 |
| 16.06.2026 | 62,02 | 64,00 | 61,90 | 63,86 | 3,27% | 1.184,00 |
| 15.06.2026 | 60,74 | 62,50 | 60,58 | 61,84 | 3,24% | 1.122,00 |
| 12.06.2026 | 59,94 | 61,00 | 59,50 | 59,90 | -0,20% | 205,00 |
| 11.06.2026 | 59,74 | 60,12 | 59,24 | 60,02 | 0,54% | 306,00 |
| 10.06.2026 | 58,96 | 60,22 | 58,50 | 59,70 | 2,58% | 1.266,00 |
| 09.06.2026 | 59,76 | 60,44 | 58,20 | 58,20 | -2,38% | 208,00 |
| 08.06.2026 | 57,80 | 59,62 | 57,08 | 59,62 | 2,94% | 756,00 |
| 05.06.2026 | 57,16 | 58,56 | 57,16 | 57,92 | -0,28% | 353,00 |
| 04.06.2026 | 56,90 | 58,30 | 56,66 | 58,08 | 0,87% | 544,00 |
| 03.06.2026 | 59,74 | 60,40 | 57,58 | 57,58 | -3,23% | 206,00 |
| 02.06.2026 | 58,94 | 60,38 | 58,62 | 59,50 | -0,83% | 541,00 |
| 01.06.2026 | 58,42 | 60,00 | 58,22 | 60,00 | 4,09% | 594,00 |
| 29.05.2026 | 57,34 | 58,00 | 56,48 | 57,64 | 0,70% | 426,00 |
| 28.05.2026 | 55,02 | 57,52 | 54,56 | 57,24 | 1,81% | 262,00 |
| 27.05.2026 | 55,08 | 56,22 | 55,08 | 56,22 | 1,19% | 173,00 |
| 26.05.2026 | 53,84 | 55,56 | 53,84 | 55,56 | 2,85% | 120,00 |
| 25.05.2026 | 54,52 | 54,52 | 54,02 | 54,02 | 2,70% | 61,00 |
| 22.05.2026 | 52,20 | 52,60 | 51,90 | 52,60 | 0,77% | 170,00 |
| 21.05.2026 | 52,12 | 52,52 | 51,82 | 52,20 | 0,46% | 21,00 |
| 20.05.2026 | 49,54 | 52,00 | 49,54 | 51,96 | 5,87% | 1.150,00 |
| 19.05.2026 | 50,08 | 50,10 | 49,08 | 49,08 | -3,58% | 77,00 |
| 18.05.2026 | 49,63 | 51,26 | 49,53 | 50,90 | 1,60% | 426,00 |
| 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 |