64,085€
1,40%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 63,78 | 63,98 | 63,76 | 63,76 | -0,02% | 20,00 |
| 29.04.2024 | 63,00 | 63,77 | 62,95 | 63,77 | 0,85% | 233,00 |
| 26.04.2024 | 62,52 | 63,41 | 62,52 | 63,23 | 2,51% | 59,00 |
| 25.04.2024 | 62,18 | 62,27 | 61,63 | 61,68 | -0,19% | 129,00 |
| 24.04.2024 | 63,93 | 64,16 | 61,80 | 61,80 | -3,81% | 155,00 |
| 23.04.2024 | 62,60 | 64,25 | 61,95 | 64,25 | 3,05% | 58,00 |
| 22.04.2024 | 62,35 | 62,35 | 62,35 | 62,35 | -1,98% | - |
| 19.04.2024 | 62,66 | 63,61 | 62,24 | 63,61 | 1,13% | 99,00 |
| 18.04.2024 | 61,47 | 63,09 | 59,91 | 62,90 | 0,83% | 866,00 |
| 17.04.2024 | 63,66 | 63,93 | 62,37 | 62,38 | 0,11% | 70,00 |
| 16.04.2024 | 62,25 | 62,31 | 62,25 | 62,31 | -2,40% | 22,00 |
| 15.04.2024 | 63,60 | 63,84 | 63,58 | 63,84 | 0,33% | 91,00 |
| 12.04.2024 | 63,30 | 63,63 | 63,12 | 63,63 | 1,35% | 9,00 |
| 11.04.2024 | 62,76 | 63,18 | 62,76 | 62,78 | 0,37% | 27,00 |
| 10.04.2024 | 63,00 | 63,00 | 61,88 | 62,55 | 0,58% | 904,00 |
| 09.04.2024 | 60,62 | 62,19 | 60,62 | 62,19 | 1,92% | 54,00 |
| 08.04.2024 | 60,25 | 61,02 | 59,52 | 61,02 | 1,82% | 162,00 |
| 05.04.2024 | 60,12 | 61,13 | 59,74 | 59,93 | -2,22% | 40,00 |
| 04.04.2024 | 60,91 | 61,61 | 60,77 | 61,29 | 2,27% | 760,00 |
| 03.04.2024 | 60,77 | 60,77 | 59,74 | 59,93 | -0,58% | 187,00 |
| 02.04.2024 | 61,50 | 61,53 | 59,86 | 60,28 | -5,86% | 918,00 |
| 28.03.2024 | 62,30 | 64,10 | 62,30 | 64,03 | 1,70% | 183,00 |
| 27.03.2024 | 60,84 | 62,96 | 60,59 | 62,96 | 3,09% | 291,00 |
| 26.03.2024 | 61,19 | 61,19 | 61,07 | 61,07 | -0,21% | 1,00 |
| 25.03.2024 | 62,38 | 62,38 | 61,20 | 61,20 | -2,70% | 219,00 |
| 22.03.2024 | 62,43 | 62,90 | 62,43 | 62,90 | -1,19% | 10,00 |
| 21.03.2024 | 63,37 | 63,66 | 63,37 | 63,66 | 1,47% | 1,00 |
| 20.03.2024 | 61,70 | 62,74 | 61,35 | 62,74 | -4,49% | 74,00 |
| 19.03.2024 | 61,32 | 65,81 | 60,64 | 65,69 | 6,57% | 5.289,00 |
| 18.03.2024 | 61,22 | 61,64 | 61,00 | 61,64 | 0,64% | 701,00 |
| 15.03.2024 | 62,53 | 62,53 | 61,25 | 61,25 | -0,97% | 234,00 |
| 14.03.2024 | 63,76 | 63,76 | 61,85 | 61,85 | -4,32% | 70,00 |
| 13.03.2024 | 65,20 | 65,20 | 64,64 | 64,64 | -1,67% | 10,00 |
| 12.03.2024 | 66,55 | 67,20 | 65,70 | 65,74 | 0,23% | 536,00 |
| 11.03.2024 | 65,85 | 66,26 | 65,59 | 65,59 | 0,14% | 104,00 |
| 08.03.2024 | 62,59 | 65,76 | 62,48 | 65,50 | 4,57% | 300,00 |
| 07.03.2024 | 62,82 | 62,99 | 62,53 | 62,64 | -0,63% | 112,00 |
| 06.03.2024 | 62,23 | 63,79 | 62,23 | 63,04 | 1,51% | 44,00 |
| 05.03.2024 | 61,90 | 62,13 | 61,90 | 62,10 | -1,54% | 13,00 |
| 04.03.2024 | 64,46 | 64,58 | 63,07 | 63,07 | -3,44% | 768,00 |
| 01.03.2024 | 66,60 | 66,60 | 65,32 | 65,32 | -1,88% | 58,00 |
| 29.02.2024 | 65,33 | 66,57 | 64,91 | 66,57 | 0,59% | 132,00 |
| 28.02.2024 | 66,20 | 66,39 | 65,99 | 66,18 | -1,12% | 221,00 |
| 27.02.2024 | 66,40 | 66,93 | 66,40 | 66,93 | -0,31% | 514,00 |
| 26.02.2024 | 67,80 | 68,10 | 67,09 | 67,14 | 1,67% | 834,00 |
| 23.02.2024 | 64,91 | 66,04 | 64,38 | 66,04 | 0,21% | 1.268,00 |
| 22.02.2024 | 64,88 | 67,82 | 62,36 | 65,90 | -7,12% | 10.345,00 |
| 21.02.2024 | 71,34 | 71,34 | 70,95 | 70,95 | 1,60% | 14,00 |
| 20.02.2024 | 70,10 | 70,30 | 69,37 | 69,83 | -1,40% | 647,00 |
| 19.02.2024 | 70,51 | 70,82 | 70,51 | 70,82 | -0,34% | 1,00 |
| 16.02.2024 | 72,00 | 72,85 | 70,98 | 71,06 | -0,92% | 244,00 |
| 15.02.2024 | 71,99 | 72,00 | 71,25 | 71,72 | 1,90% | 195,00 |
| 14.02.2024 | 70,31 | 71,09 | 69,95 | 70,38 | -0,31% | 867,00 |
| 13.02.2024 | 72,55 | 72,56 | 69,01 | 70,60 | -3,96% | 1.691,00 |
| 12.02.2024 | 72,14 | 73,51 | 72,14 | 73,51 | 3,36% | 1,00 |
| 09.02.2024 | 68,76 | 71,12 | 68,75 | 71,12 | 3,40% | 285,00 |
| 08.02.2024 | 68,37 | 69,10 | 68,10 | 68,78 | 0,66% | 104,00 |
| 07.02.2024 | 69,10 | 69,10 | 67,60 | 68,33 | -0,20% | 425,00 |
| 06.02.2024 | 69,49 | 69,97 | 68,47 | 68,47 | -0,09% | 54,00 |
| 05.02.2024 | 69,98 | 70,36 | 68,50 | 68,53 | -0,45% | 495,00 |
| 02.02.2024 | 68,30 | 68,84 | 66,60 | 68,84 | 9,30% | 343,00 |
| 01.02.2024 | 62,40 | 63,18 | 62,40 | 62,98 | -0,08% | 934,00 |
| 31.01.2024 | 64,49 | 64,49 | 63,03 | 63,03 | -2,14% | 1.212,00 |
| 30.01.2024 | 65,31 | 65,37 | 64,33 | 64,41 | 1,45% | 169,00 |
| 29.01.2024 | 64,52 | 64,52 | 63,49 | 63,49 | -0,31% | 31,00 |
| 26.01.2024 | 63,84 | 63,84 | 63,39 | 63,69 | 1,71% | 81,00 |
| 25.01.2024 | 63,02 | 63,02 | 62,45 | 62,62 | -2,40% | 37,00 |
| 24.01.2024 | 65,38 | 65,38 | 64,16 | 64,16 | -1,22% | 16,00 |
| 23.01.2024 | 65,06 | 66,21 | 64,95 | 64,95 | -1,35% | 650,00 |
| 22.01.2024 | 64,71 | 66,72 | 64,71 | 65,84 | 2,40% | 780,00 |
| 19.01.2024 | 64,29 | 64,88 | 64,29 | 64,30 | 1,47% | 129,00 |
| 18.01.2024 | 62,31 | 63,85 | 62,31 | 63,37 | 3,16% | 608,00 |
| 17.01.2024 | 61,44 | 62,00 | 61,00 | 61,43 | -2,77% | 226,00 |
| 16.01.2024 | 63,71 | 64,35 | 62,91 | 63,18 | -0,50% | 268,00 |
| 15.01.2024 | 64,27 | 64,65 | 63,50 | 63,50 | -2,20% | 321,00 |
| 12.01.2024 | 66,20 | 66,53 | 64,87 | 64,93 | -0,69% | 209,00 |
| 11.01.2024 | 68,40 | 68,40 | 65,38 | 65,38 | -4,97% | 214,00 |
| 10.01.2024 | 69,48 | 69,48 | 68,11 | 68,80 | -2,65% | 750,00 |
| 09.01.2024 | 70,93 | 70,93 | 70,02 | 70,67 | -0,11% | 140,00 |
| 08.01.2024 | 68,87 | 70,75 | 68,50 | 70,75 | 1,58% | 323,00 |
| 05.01.2024 | 69,38 | 70,02 | 68,87 | 69,65 | -0,29% | 575,00 |
| 04.01.2024 | 72,01 | 72,01 | 69,62 | 69,85 | -1,80% | 199,00 |
| 03.01.2024 | 73,39 | 73,39 | 71,13 | 71,13 | -4,05% | 39,00 |
| 02.01.2024 | 74,01 | 74,13 | 73,41 | 74,13 | 0,23% | 535,00 |
| 29.12.2023 | 73,89 | 73,96 | 73,58 | 73,96 | 0,52% | 28,00 |
| 28.12.2023 | 73,55 | 74,49 | 73,55 | 73,58 | 0,29% | 169,00 |
| 27.12.2023 | 75,80 | 75,80 | 73,04 | 73,37 | -5,88% | 245,00 |
| 22.12.2023 | 77,73 | 77,95 | 76,90 | 77,95 | 1,01% | 1.703,00 |
| 21.12.2023 | 76,77 | 77,17 | 76,56 | 77,17 | -1,10% | 133,00 |
| 20.12.2023 | 79,63 | 79,74 | 78,03 | 78,03 | 2,04% | 640,00 |
| 18.12.2023 | 74,51 | 77,01 | 73,55 | 76,47 | 2,06% | 189,00 |
| 15.12.2023 | 76,26 | 76,81 | 74,31 | 74,93 | -0,03% | 917,00 |
| 14.12.2023 | 77,66 | 78,00 | 74,95 | 74,95 | -4,93% | 519,00 |
| 13.12.2023 | 79,84 | 80,23 | 78,84 | 78,84 | -0,99% | 253,00 |
| 12.12.2023 | 78,60 | 80,00 | 78,57 | 79,63 | 6,17% | 348,00 |
| 11.12.2023 | 74,82 | 75,00 | 74,29 | 75,00 | 0,97% | 362,00 |
| 08.12.2023 | 73,53 | 74,28 | 73,53 | 74,28 | 0,84% | 330,00 |
| 07.12.2023 | 74,11 | 74,39 | 73,00 | 73,66 | -2,49% | 1.071,00 |
| 06.12.2023 | 75,36 | 76,05 | 75,36 | 75,54 | -1,93% | 82,00 |
| 05.12.2023 | 75,90 | 77,03 | 75,90 | 77,03 | 1,18% | 966,00 |