64,460€
1,19%
Echtzeit-Aktienkurs Etsy
Bid:
Ask:
Aktienkurse zur Etsy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 64,34 | 65,04 | 63,54 | 64,32 | 0,10% | - |
| 29.04.2024 | 63,15 | 64,60 | 62,98 | 64,26 | 1,97% | 590,00 |
| 26.04.2024 | 63,41 | 63,77 | 62,65 | 63,02 | 0,63% | - |
| 25.04.2024 | 61,63 | 62,91 | 61,16 | 62,62 | 0,22% | 3,00 |
| 24.04.2024 | 64,37 | 64,44 | 61,42 | 62,48 | -2,12% | 11,00 |
| 23.04.2024 | 62,29 | 64,54 | 62,06 | 63,84 | 2,35% | - |
| 22.04.2024 | 62,94 | 63,38 | 61,44 | 62,37 | -0,45% | 50,00 |
| 19.04.2024 | 62,68 | 63,79 | 62,44 | 62,65 | -0,96% | - |
| 18.04.2024 | 62,41 | 66,82 | 59,08 | 63,26 | 0,02% | 16,00 |
| 17.04.2024 | 64,33 | 65,17 | 62,15 | 63,25 | -1,69% | 100,00 |
| 16.04.2024 | 62,64 | 65,61 | 62,20 | 64,34 | 2,46% | - |
| 15.04.2024 | 63,18 | 64,91 | 62,52 | 62,80 | -0,40% | 37,00 |
| 12.04.2024 | 63,91 | 64,57 | 62,66 | 63,05 | -1,12% | - |
| 11.04.2024 | 63,02 | 63,90 | 62,50 | 63,76 | 1,24% | - |
| 10.04.2024 | 63,30 | 82,38 | 60,97 | 62,98 | -0,35% | - |
| 09.04.2024 | 60,93 | 66,69 | 60,30 | 63,20 | 3,82% | - |
| 08.04.2024 | 59,96 | 62,05 | 59,64 | 60,88 | 1,53% | 55,00 |
| 05.04.2024 | 60,62 | 61,11 | 59,57 | 59,96 | -0,96% | 20,00 |
| 04.04.2024 | 61,05 | 62,85 | 60,26 | 60,54 | 0,62% | 10,00 |
| 03.04.2024 | 60,70 | 60,95 | 59,72 | 60,17 | -0,64% | 25,00 |
| 02.04.2024 | 61,40 | 61,76 | 59,75 | 60,55 | -4,98% | - |
| 28.03.2024 | 62,75 | 64,47 | 62,29 | 63,73 | 1,53% | 46,00 |
| 27.03.2024 | 60,91 | 62,95 | 60,73 | 62,77 | 3,27% | - |
| 26.03.2024 | 60,78 | 61,77 | 60,61 | 60,78 | 0,12% | 15,00 |
| 25.03.2024 | 62,65 | 62,81 | 60,61 | 60,71 | -3,27% | 144,00 |
| 22.03.2024 | 62,70 | 63,63 | 62,39 | 62,76 | 0,28% | - |
| 21.03.2024 | 62,76 | 64,50 | 62,29 | 62,59 | -0,41% | - |
| 20.03.2024 | 61,37 | 63,40 | 60,99 | 62,84 | 2,27% | - |
| 19.03.2024 | 60,38 | 65,90 | 60,34 | 61,45 | 1,56% | 2.210,00 |
| 18.03.2024 | 60,85 | 62,19 | 60,50 | 60,50 | -0,27% | 3,00 |
| 15.03.2024 | 61,73 | 63,10 | 60,51 | 60,67 | -1,73% | - |
| 14.03.2024 | 64,15 | 64,39 | 61,70 | 61,73 | -3,16% | - |
| 13.03.2024 | 65,28 | 65,85 | 63,46 | 63,75 | -2,38% | 6,00 |
| 12.03.2024 | 66,96 | 67,39 | 64,80 | 65,30 | -2,16% | 4,00 |
| 11.03.2024 | 65,73 | 67,27 | 65,37 | 66,74 | 0,95% | 340,00 |
| 08.03.2024 | 62,07 | 72,09 | 62,02 | 66,11 | 5,83% | - |
| 07.03.2024 | 62,68 | 63,93 | 62,39 | 62,47 | -0,76% | - |
| 06.03.2024 | 63,29 | 64,17 | 62,67 | 62,95 | -0,23% | 45,00 |
| 05.03.2024 | 62,11 | 64,22 | 61,70 | 63,10 | 1,17% | 60,00 |
| 04.03.2024 | 64,48 | 64,80 | 62,34 | 62,37 | -3,15% | 788,00 |
| 01.03.2024 | 66,55 | 66,85 | 64,32 | 64,40 | -2,89% | 300,00 |
| 29.02.2024 | 65,42 | 67,06 | 64,70 | 66,31 | 1,21% | 91,00 |
| 28.02.2024 | 66,74 | 67,12 | 65,24 | 65,52 | -1,44% | 8,00 |
| 27.02.2024 | 66,21 | 67,09 | 65,62 | 66,48 | 0,25% | - |
| 26.02.2024 | 67,81 | 68,61 | 66,28 | 66,31 | -2,98% | 48,00 |
| 23.02.2024 | 65,13 | 69,11 | 64,21 | 68,35 | 4,72% | 49,00 |
| 22.02.2024 | 66,90 | 74,61 | 58,50 | 65,27 | -8,50% | 1.611,00 |
| 21.02.2024 | 69,84 | 72,73 | 68,78 | 71,33 | 1,62% | - |
| 20.02.2024 | 70,56 | 70,92 | 69,23 | 70,19 | -0,83% | 15,00 |
| 19.02.2024 | 71,17 | 71,18 | 70,78 | 70,78 | -0,41% | 113,00 |
| 16.02.2024 | 72,42 | 73,97 | 70,26 | 71,07 | -1,50% | - |
| 15.02.2024 | 71,42 | 72,43 | 71,00 | 72,16 | 1,58% | - |
| 14.02.2024 | 69,57 | 74,38 | 69,26 | 71,03 | 2,23% | 100,00 |
| 13.02.2024 | 73,16 | 73,49 | 68,28 | 69,48 | -5,08% | 611,00 |
| 12.02.2024 | 72,42 | 74,45 | 71,80 | 73,20 | 1,10% | 8,00 |
| 09.02.2024 | 69,16 | 73,05 | 68,13 | 72,41 | 4,71% | - |
| 08.02.2024 | 68,00 | 69,30 | 67,46 | 69,15 | 1,65% | 1.168,00 |
| 07.02.2024 | 69,49 | 69,72 | 67,51 | 68,02 | -2,19% | 11,00 |
| 06.02.2024 | 69,56 | 69,91 | 68,20 | 69,54 | -0,11% | 40,00 |
| 05.02.2024 | 70,02 | 70,82 | 67,95 | 69,62 | -0,71% | 331,00 |
| 02.02.2024 | 68,74 | 81,35 | 65,61 | 70,12 | 5,00% | 11,00 |
| 01.02.2024 | 62,08 | 79,43 | 62,06 | 66,78 | 8,44% | 50,00 |
| 31.01.2024 | 63,56 | 69,32 | 61,40 | 61,58 | -4,23% | 90,00 |
| 30.01.2024 | 65,46 | 65,77 | 63,98 | 64,30 | -1,66% | 1,00 |
| 29.01.2024 | 64,19 | 66,37 | 63,25 | 65,38 | 2,06% | 53,00 |
| 26.01.2024 | 64,10 | 64,87 | 63,27 | 64,06 | -0,16% | - |
| 25.01.2024 | 62,72 | 64,19 | 61,80 | 64,17 | 2,19% | 5,00 |
| 24.01.2024 | 65,03 | 69,17 | 62,59 | 62,79 | -2,99% | 60,00 |
| 23.01.2024 | 64,87 | 66,41 | 64,69 | 64,73 | -0,51% | 234,00 |
| 22.01.2024 | 65,17 | 67,30 | 64,17 | 65,06 | 0,29% | 66,00 |
| 19.01.2024 | 63,82 | 65,98 | 63,64 | 64,87 | 1,87% | 6,00 |
| 18.01.2024 | 62,51 | 65,00 | 62,46 | 63,68 | 1,39% | 448,00 |
| 17.01.2024 | 61,89 | 62,82 | 60,70 | 62,81 | 0,67% | 30,00 |
| 16.01.2024 | 63,53 | 64,38 | 62,06 | 62,39 | -1,80% | - |
| 15.01.2024 | 64,25 | 64,34 | 63,44 | 63,54 | -1,07% | 96,00 |
| 12.01.2024 | 66,17 | 66,74 | 63,91 | 64,22 | -3,57% | 600,00 |
| 11.01.2024 | 68,28 | 68,72 | 65,13 | 66,60 | -2,27% | 1,00 |
| 10.01.2024 | 69,35 | 69,59 | 67,70 | 68,15 | -3,02% | 110,00 |
| 09.01.2024 | 70,91 | 71,45 | 69,73 | 70,27 | -1,04% | 55,00 |
| 08.01.2024 | 68,99 | 71,30 | 68,62 | 71,01 | 2,67% | 1.340,00 |
| 05.01.2024 | 69,67 | 70,10 | 68,60 | 69,16 | -0,76% | - |
| 04.01.2024 | 72,62 | 72,71 | 68,74 | 69,69 | -3,89% | 272,00 |
| 03.01.2024 | 73,96 | 74,06 | 70,24 | 72,51 | -2,17% | 275,00 |
| 02.01.2024 | 73,27 | 75,60 | 72,04 | 74,12 | 0,23% | 150,00 |
| 29.12.2023 | 74,07 | 74,40 | 73,83 | 73,95 | -0,13% | 94,00 |
| 28.12.2023 | 74,19 | 74,51 | 72,70 | 74,05 | -0,21% | 197,00 |
| 27.12.2023 | 75,19 | 75,50 | 72,98 | 74,20 | -3,82% | 189,00 |
| 22.12.2023 | 77,11 | 78,32 | 69,68 | 77,15 | -0,41% | - |
| 21.12.2023 | 76,87 | 78,43 | 76,42 | 77,46 | 1,27% | 27,00 |
| 20.12.2023 | 79,69 | 80,11 | 76,23 | 76,49 | -3,72% | 798,00 |
| 19.12.2023 | 77,02 | 81,52 | 76,94 | 79,44 | 2,64% | 1.176,00 |
| 18.12.2023 | 74,05 | 78,35 | 73,74 | 77,40 | 4,57% | 95,00 |
| 15.12.2023 | 75,92 | 79,96 | 73,44 | 74,02 | -2,30% | 390,00 |
| 14.12.2023 | 77,54 | 78,23 | 73,71 | 75,76 | -1,75% | 10,00 |
| 13.12.2023 | 79,63 | 80,43 | 72,87 | 77,11 | -3,01% | 100,00 |
| 12.12.2023 | 78,73 | 80,20 | 78,04 | 79,51 | 1,05% | 950,00 |
| 11.12.2023 | 74,52 | 80,12 | 74,02 | 78,68 | 5,77% | 154,00 |
| 08.12.2023 | 73,04 | 75,58 | 72,66 | 74,39 | 0,21% | 60,00 |
| 07.12.2023 | 74,20 | 80,74 | 72,19 | 74,23 | 0,40% | 39,00 |
| 06.12.2023 | 75,90 | 76,38 | 73,76 | 73,94 | -3,43% | - |