55,415€
0,54%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 55,26 | 55,49 | 55,26 | 55,43 | 0,55% | 141,00 |
| 02.05.2024 | 57,20 | 57,94 | 52,99 | 55,12 | -14,30% | 7.350,00 |
| 30.04.2024 | 64,34 | 65,04 | 63,51 | 64,32 | 0,19% | 860,00 |
| 29.04.2024 | 63,15 | 64,60 | 62,88 | 64,20 | 1,84% | 565,00 |
| 26.04.2024 | 63,41 | 63,77 | 62,63 | 63,04 | 0,61% | 740,00 |
| 25.04.2024 | 61,63 | 62,91 | 61,26 | 62,65 | 0,27% | 1.059,00 |
| 24.04.2024 | 64,37 | 64,60 | 61,42 | 62,48 | -2,11% | 1.172,00 |
| 23.04.2024 | 62,29 | 64,54 | 62,12 | 63,83 | 2,38% | 178,00 |
| 22.04.2024 | 62,69 | 63,40 | 61,44 | 62,34 | -0,60% | 829,00 |
| 19.04.2024 | 62,68 | 63,79 | 62,16 | 62,72 | -0,87% | 1.172,00 |
| 18.04.2024 | 62,41 | 63,37 | 59,08 | 63,27 | 0,00% | 3.213,00 |
| 17.04.2024 | 64,33 | 65,17 | 62,15 | 63,27 | -1,75% | 554,00 |
| 16.04.2024 | 62,79 | 65,61 | 62,20 | 64,40 | 2,46% | 1.149,00 |
| 15.04.2024 | 62,93 | 64,91 | 62,51 | 62,85 | -0,25% | 1.351,00 |
| 12.04.2024 | 63,91 | 64,36 | 62,66 | 63,01 | -1,31% | 939,00 |
| 11.04.2024 | 63,02 | 63,90 | 62,50 | 63,85 | 1,24% | 888,00 |
| 10.04.2024 | 63,30 | 63,45 | 60,98 | 63,07 | -0,29% | 7.422,00 |
| 09.04.2024 | 60,93 | 63,30 | 60,30 | 63,25 | 3,94% | 913,00 |
| 08.04.2024 | 59,72 | 62,05 | 59,72 | 60,85 | 1,40% | 952,00 |
| 05.04.2024 | 60,75 | 61,20 | 59,57 | 60,01 | -0,76% | 980,00 |
| 04.04.2024 | 60,82 | 62,86 | 60,26 | 60,47 | 0,58% | 1.119,00 |
| 03.04.2024 | 60,70 | 61,00 | 59,76 | 60,12 | -0,53% | 922,00 |
| 02.04.2024 | 61,15 | 61,76 | 59,75 | 60,44 | -5,15% | 1.597,00 |
| 28.03.2024 | 62,75 | 64,50 | 62,43 | 63,73 | 1,53% | 1.090,00 |
| 27.03.2024 | 60,91 | 63,17 | 60,60 | 62,77 | 3,27% | 772,00 |
| 26.03.2024 | 60,78 | 61,77 | 60,41 | 60,78 | 0,10% | 842,00 |
| 25.03.2024 | 62,65 | 62,96 | 60,35 | 60,72 | -3,26% | 1.500,00 |
| 22.03.2024 | 62,70 | 63,63 | 62,29 | 62,76 | 0,07% | 1.621,00 |
| 21.03.2024 | 62,39 | 64,50 | 62,29 | 62,72 | -0,20% | 959,00 |
| 20.03.2024 | 61,38 | 63,40 | 60,93 | 62,84 | 2,27% | 530,00 |
| 19.03.2024 | 60,01 | 65,83 | 60,01 | 61,45 | 1,06% | 7.064,00 |
| 18.03.2024 | 60,85 | 61,94 | 60,43 | 60,80 | 0,22% | 821,00 |
| 15.03.2024 | 62,10 | 62,39 | 60,51 | 60,67 | -1,73% | 794,00 |
| 14.03.2024 | 64,15 | 64,41 | 61,37 | 61,74 | -3,12% | 1.078,00 |
| 13.03.2024 | 64,89 | 65,85 | 63,46 | 63,73 | -2,41% | 1.745,00 |
| 12.03.2024 | 66,96 | 67,37 | 64,80 | 65,30 | -2,10% | 2.730,00 |
| 11.03.2024 | 65,47 | 67,27 | 65,26 | 66,70 | 0,88% | 1.043,00 |
| 08.03.2024 | 61,91 | 66,70 | 61,82 | 66,12 | 5,82% | 2.974,00 |
| 07.03.2024 | 62,68 | 64,01 | 62,34 | 62,48 | -0,71% | 1.133,00 |
| 06.03.2024 | 63,29 | 64,17 | 62,67 | 62,93 | -0,25% | 584,00 |
| 05.03.2024 | 61,86 | 64,22 | 61,70 | 63,08 | 1,08% | 522,00 |
| 04.03.2024 | 64,48 | 64,79 | 62,32 | 62,41 | -3,23% | 1.159,00 |
| 01.03.2024 | 66,55 | 66,81 | 64,48 | 64,49 | -2,79% | 1.041,00 |
| 29.02.2024 | 65,42 | 67,06 | 64,50 | 66,34 | 1,24% | 1.390,00 |
| 28.02.2024 | 67,00 | 67,12 | 65,24 | 65,53 | -1,52% | 643,00 |
| 27.02.2024 | 66,21 | 67,09 | 65,59 | 66,54 | 0,35% | 759,00 |
| 26.02.2024 | 67,81 | 68,61 | 66,29 | 66,31 | -3,05% | 1.320,00 |
| 23.02.2024 | 64,86 | 69,11 | 64,14 | 68,39 | 4,79% | 5.055,00 |
| 22.02.2024 | 65,56 | 68,16 | 62,18 | 65,27 | -8,57% | 13.019,00 |
| 21.02.2024 | 69,84 | 72,73 | 68,66 | 71,38 | 1,67% | 1.013,00 |
| 20.02.2024 | 70,56 | 70,92 | 69,21 | 70,21 | -0,81% | 1.824,00 |
| 19.02.2024 | 71,17 | 71,42 | 70,50 | 70,78 | -0,30% | 869,00 |
| 16.02.2024 | 72,70 | 72,84 | 70,26 | 71,00 | -1,72% | 1.087,00 |
| 15.02.2024 | 71,43 | 72,43 | 71,00 | 72,24 | 1,65% | 934,00 |
| 14.02.2024 | 69,57 | 71,44 | 69,26 | 71,06 | 2,31% | 1.340,00 |
| 13.02.2024 | 73,45 | 73,51 | 68,28 | 69,46 | -5,00% | 2.569,00 |
| 12.02.2024 | 72,42 | 74,45 | 71,72 | 73,11 | 0,90% | 1.751,00 |
| 09.02.2024 | 69,16 | 73,05 | 68,13 | 72,46 | 4,83% | 2.057,00 |
| 08.02.2024 | 68,00 | 69,30 | 67,36 | 69,12 | 1,67% | 1.796,00 |
| 07.02.2024 | 69,50 | 69,78 | 67,51 | 67,99 | -2,24% | 1.238,00 |
| 06.02.2024 | 69,57 | 69,99 | 68,20 | 69,55 | -0,14% | 802,00 |
| 05.02.2024 | 70,02 | 70,82 | 67,95 | 69,64 | -0,71% | 3.152,00 |
| 02.02.2024 | 68,74 | 71,03 | 65,61 | 70,14 | 5,03% | 3.144,00 |
| 01.02.2024 | 62,08 | 69,90 | 61,84 | 66,78 | 8,41% | 4.580,00 |
| 31.01.2024 | 63,56 | 64,88 | 61,40 | 61,60 | -4,22% | 3.698,00 |
| 30.01.2024 | 65,20 | 65,77 | 63,98 | 64,32 | -1,65% | 929,00 |
| 29.01.2024 | 64,19 | 66,43 | 63,25 | 65,40 | 2,18% | 947,00 |
| 26.01.2024 | 64,10 | 64,87 | 63,41 | 64,00 | -0,23% | 1.387,00 |
| 25.01.2024 | 62,72 | 64,15 | 61,76 | 64,15 | 2,04% | 1.022,00 |
| 24.01.2024 | 64,81 | 65,28 | 62,59 | 62,87 | -2,88% | 1.711,00 |
| 23.01.2024 | 64,87 | 66,39 | 64,59 | 64,74 | -0,51% | 1.729,00 |
| 22.01.2024 | 65,17 | 67,31 | 64,18 | 65,07 | 0,32% | 2.813,00 |
| 19.01.2024 | 63,81 | 65,98 | 63,56 | 64,86 | 1,79% | 2.675,00 |
| 18.01.2024 | 62,26 | 65,00 | 62,26 | 63,72 | 1,44% | 1.560,00 |
| 17.01.2024 | 61,89 | 62,81 | 60,70 | 62,81 | 0,58% | 1.696,00 |
| 16.01.2024 | 63,53 | 64,40 | 62,06 | 62,45 | -1,71% | 1.959,00 |
| 15.01.2024 | 64,25 | 64,53 | 63,20 | 63,54 | -1,12% | 1.780,00 |
| 12.01.2024 | 66,17 | 66,98 | 63,91 | 64,26 | -3,50% | 2.483,00 |
| 11.01.2024 | 68,01 | 68,73 | 65,13 | 66,59 | -2,29% | 1.436,00 |
| 10.01.2024 | 69,35 | 69,59 | 67,50 | 68,15 | -3,04% | 2.606,00 |
| 09.01.2024 | 70,91 | 71,45 | 69,69 | 70,29 | -0,86% | 1.043,00 |
| 08.01.2024 | 68,73 | 71,30 | 68,66 | 70,90 | 2,53% | 1.638,00 |
| 05.01.2024 | 69,67 | 70,10 | 68,60 | 69,15 | -0,84% | 1.187,00 |
| 04.01.2024 | 72,33 | 72,93 | 68,74 | 69,73 | -3,75% | 2.078,00 |
| 03.01.2024 | 73,67 | 74,26 | 70,17 | 72,45 | -2,35% | 2.213,00 |
| 02.01.2024 | 73,00 | 75,60 | 72,76 | 74,19 | 0,30% | 2.368,00 |
| 29.12.2023 | 74,07 | 74,61 | 73,78 | 73,96 | -0,08% | 711,00 |
| 28.12.2023 | 74,18 | 74,51 | 72,70 | 74,02 | -0,16% | 1.702,00 |
| 27.12.2023 | 75,19 | 75,99 | 72,98 | 74,14 | -3,96% | 3.537,00 |
| 22.12.2023 | 77,11 | 78,32 | 76,71 | 77,20 | -0,35% | 1.855,00 |
| 21.12.2023 | 76,56 | 78,53 | 76,42 | 77,47 | 1,25% | 1.108,00 |
| 20.12.2023 | 80,01 | 80,12 | 76,23 | 76,51 | -3,56% | 4.105,00 |
| 19.12.2023 | 77,32 | 81,52 | 76,68 | 79,33 | 2,54% | 9.191,00 |
| 18.12.2023 | 74,05 | 78,35 | 73,51 | 77,37 | 4,48% | 4.653,00 |
| 15.12.2023 | 75,71 | 78,40 | 73,44 | 74,05 | -2,30% | 1.952,00 |
| 14.12.2023 | 77,55 | 78,23 | 73,71 | 75,80 | -2,02% | 4.786,00 |
| 13.12.2023 | 79,36 | 80,65 | 72,75 | 77,36 | -2,69% | 6.156,00 |
| 12.12.2023 | 78,73 | 80,20 | 77,88 | 79,50 | 0,98% | 8.126,00 |
| 11.12.2023 | 74,52 | 80,12 | 73,80 | 78,73 | 5,76% | 4.554,00 |
| 08.12.2023 | 73,04 | 75,58 | 72,98 | 74,45 | 1,74% | 4.731,00 |