55,740€
0,86%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 55,35 | 57,72 | 54,61 | 55,84 | 1,04% | - |
| 02.05.2024 | 64,40 | 64,40 | 53,09 | 55,27 | -14,14% | 628,00 |
| 30.04.2024 | 64,38 | 65,05 | 63,68 | 64,37 | 0,37% | - |
| 29.04.2024 | 63,01 | 64,60 | 63,01 | 64,13 | 1,53% | 25,00 |
| 26.04.2024 | 62,63 | 63,76 | 62,63 | 63,16 | 0,81% | 104,00 |
| 25.04.2024 | 62,44 | 62,93 | 61,24 | 62,65 | 0,25% | - |
| 24.04.2024 | 63,55 | 64,93 | 61,42 | 62,50 | -2,10% | 74,00 |
| 23.04.2024 | 62,32 | 64,54 | 62,15 | 63,84 | 2,43% | 80,00 |
| 22.04.2024 | 62,87 | 63,36 | 61,44 | 62,32 | -0,87% | 10,00 |
| 19.04.2024 | 63,27 | 63,79 | 62,42 | 62,87 | -0,63% | - |
| 18.04.2024 | 63,25 | 63,68 | 59,08 | 63,27 | -0,10% | 150,00 |
| 17.04.2024 | 64,32 | 65,17 | 62,16 | 63,34 | -1,70% | - |
| 16.04.2024 | 62,41 | 65,60 | 62,20 | 64,43 | 2,53% | 7,00 |
| 15.04.2024 | 62,00 | 64,91 | 62,00 | 62,84 | -0,32% | 80,00 |
| 12.04.2024 | 63,78 | 64,41 | 62,65 | 63,04 | -1,31% | 17,00 |
| 11.04.2024 | 62,93 | 63,94 | 62,50 | 63,88 | 1,52% | - |
| 10.04.2024 | 63,28 | 63,44 | 61,26 | 62,93 | -0,69% | 190,00 |
| 09.04.2024 | 60,80 | 63,37 | 60,31 | 63,36 | 3,82% | 20,00 |
| 08.04.2024 | 60,08 | 61,82 | 59,61 | 61,03 | 1,68% | 133,00 |
| 05.04.2024 | 60,44 | 61,13 | 59,60 | 60,02 | -0,92% | 88,00 |
| 04.04.2024 | 61,23 | 62,86 | 60,26 | 60,58 | -1,11% | 370,00 |
| 03.04.2024 | 60,64 | 61,69 | 59,78 | 61,26 | 1,11% | 45,00 |
| 02.04.2024 | 64,05 | 64,05 | 59,75 | 60,58 | -5,41% | 177,00 |
| 28.03.2024 | 62,79 | 64,47 | 62,56 | 64,05 | 2,15% | 14,00 |
| 27.03.2024 | 60,78 | 62,95 | 60,73 | 62,70 | 2,69% | 44,00 |
| 26.03.2024 | 60,70 | 61,77 | 60,61 | 61,06 | 0,50% | 239,00 |
| 25.03.2024 | 62,20 | 62,80 | 60,54 | 60,75 | -2,45% | 15,00 |
| 22.03.2024 | 63,16 | 63,62 | 62,27 | 62,28 | -0,71% | 35,00 |
| 21.03.2024 | 62,96 | 64,50 | 62,29 | 62,72 | -0,40% | 44,00 |
| 20.03.2024 | 61,70 | 63,40 | 60,98 | 62,98 | 2,28% | 25,00 |
| 19.03.2024 | 61,09 | 65,77 | 60,26 | 61,57 | 1,22% | 870,00 |
| 18.03.2024 | 60,59 | 62,09 | 60,59 | 60,83 | 0,14% | 5,00 |
| 15.03.2024 | 61,89 | 62,39 | 60,51 | 60,74 | -2,19% | 21,00 |
| 14.03.2024 | 63,74 | 64,38 | 61,71 | 62,10 | -2,37% | 20,00 |
| 13.03.2024 | 64,84 | 65,83 | 63,46 | 63,61 | -2,44% | - |
| 12.03.2024 | 66,71 | 67,37 | 64,80 | 65,20 | -2,42% | - |
| 11.03.2024 | 65,85 | 67,27 | 65,37 | 66,81 | 0,59% | 32,00 |
| 08.03.2024 | 62,35 | 66,70 | 61,83 | 66,42 | 6,61% | 61,00 |
| 07.03.2024 | 62,48 | 63,92 | 62,25 | 62,30 | -0,92% | 5,00 |
| 06.03.2024 | 63,10 | 64,17 | 62,67 | 62,88 | -0,38% | 376,00 |
| 05.03.2024 | 62,35 | 64,22 | 61,70 | 63,12 | 1,24% | 94,00 |
| 04.03.2024 | 64,48 | 64,77 | 62,32 | 62,35 | -3,25% | 43,00 |
| 01.03.2024 | 66,14 | 66,67 | 64,31 | 64,44 | -2,83% | 114,00 |
| 29.02.2024 | 65,50 | 67,06 | 64,84 | 66,32 | 1,52% | 167,00 |
| 28.02.2024 | 66,72 | 67,12 | 65,24 | 65,33 | -2,15% | 30,00 |
| 27.02.2024 | 66,31 | 67,88 | 65,62 | 66,76 | 0,60% | 39,00 |
| 26.02.2024 | 67,85 | 68,60 | 66,28 | 66,36 | -2,61% | 66,00 |
| 23.02.2024 | 65,26 | 69,10 | 64,21 | 68,14 | 4,43% | 190,00 |
| 22.02.2024 | 67,32 | 72,42 | 62,41 | 65,25 | -3,75% | 1.239,00 |
| 21.02.2024 | 69,91 | 76,56 | 66,08 | 67,79 | -3,18% | 276,00 |
| 20.02.2024 | 70,78 | 70,91 | 69,23 | 70,01 | -1,09% | 30,00 |
| 19.02.2024 | 71,05 | 71,32 | 70,78 | 70,78 | -0,37% | 27,00 |
| 16.02.2024 | 72,14 | 72,98 | 70,26 | 71,04 | -1,70% | 101,00 |
| 15.02.2024 | 71,31 | 72,43 | 71,01 | 72,27 | 1,70% | 200,00 |
| 14.02.2024 | 69,70 | 71,48 | 69,17 | 71,06 | 2,33% | 340,00 |
| 13.02.2024 | 73,20 | 73,48 | 68,29 | 69,44 | -4,80% | 110,00 |
| 12.02.2024 | 72,71 | 74,45 | 71,82 | 72,95 | 0,50% | 71,00 |
| 09.02.2024 | 69,29 | 73,05 | 68,23 | 72,59 | 5,22% | 106,00 |
| 08.02.2024 | 68,01 | 69,39 | 67,46 | 68,99 | 1,48% | - |
| 07.02.2024 | 69,60 | 69,71 | 67,52 | 67,98 | -2,29% | 75,00 |
| 06.02.2024 | 69,05 | 69,91 | 68,21 | 69,57 | -0,08% | 38,00 |
| 05.02.2024 | 70,18 | 70,82 | 67,95 | 69,63 | -0,52% | 15,00 |
| 02.02.2024 | 67,72 | 71,03 | 65,61 | 69,99 | 3,36% | 720,00 |
| 01.02.2024 | 61,43 | 69,81 | 61,43 | 67,72 | 10,16% | 16,00 |
| 31.01.2024 | 64,23 | 64,88 | 61,41 | 61,47 | -4,11% | 62,00 |
| 30.01.2024 | 65,44 | 65,77 | 63,98 | 64,11 | -1,89% | 2,00 |
| 29.01.2024 | 64,01 | 66,37 | 63,25 | 65,34 | 2,06% | 34,00 |
| 26.01.2024 | 63,66 | 64,85 | 63,35 | 64,02 | 0,07% | 10,00 |
| 25.01.2024 | 62,71 | 64,18 | 61,50 | 63,98 | 2,09% | 55,00 |
| 24.01.2024 | 64,88 | 65,33 | 62,59 | 62,67 | -3,22% | 66,00 |
| 23.01.2024 | 65,40 | 66,78 | 64,69 | 64,75 | -0,61% | 218,00 |
| 22.01.2024 | 64,88 | 67,29 | 64,22 | 65,15 | 0,40% | 183,00 |
| 19.01.2024 | 64,18 | 65,98 | 63,65 | 64,89 | 1,86% | 142,00 |
| 18.01.2024 | 62,67 | 65,00 | 62,44 | 63,70 | 1,82% | 50,00 |
| 17.01.2024 | 62,21 | 62,83 | 60,71 | 62,56 | 0,67% | 60,00 |
| 16.01.2024 | 63,47 | 64,38 | 61,95 | 62,15 | -2,09% | 1.009,00 |
| 15.01.2024 | 64,13 | 64,34 | 63,35 | 63,47 | -0,97% | 89,00 |
| 12.01.2024 | 66,56 | 66,98 | 63,91 | 64,09 | -3,75% | 29,00 |
| 11.01.2024 | 68,10 | 68,68 | 65,14 | 66,59 | -1,97% | 125,00 |
| 10.01.2024 | 70,27 | 70,27 | 67,71 | 67,93 | -2,96% | 109,00 |
| 09.01.2024 | 71,23 | 71,44 | 69,61 | 70,00 | -1,26% | 85,00 |
| 08.01.2024 | 69,09 | 71,30 | 68,74 | 70,89 | 2,53% | 87,00 |
| 05.01.2024 | 69,67 | 70,10 | 68,63 | 69,14 | -0,90% | 104,00 |
| 04.01.2024 | 72,33 | 72,71 | 68,84 | 69,77 | -3,55% | 164,00 |
| 03.01.2024 | 73,66 | 74,08 | 70,24 | 72,34 | -1,92% | 54,00 |
| 02.01.2024 | 73,93 | 75,59 | 72,79 | 73,75 | -0,27% | 7,00 |
| 29.12.2023 | 74,06 | 74,40 | 73,88 | 73,95 | -0,15% | 34,00 |
| 28.12.2023 | 74,25 | 74,51 | 72,71 | 74,06 | 0,01% | 109,00 |
| 27.12.2023 | 77,05 | 77,05 | 72,98 | 74,06 | -3,56% | 147,00 |
| 22.12.2023 | 77,20 | 78,32 | 76,78 | 76,79 | -0,84% | 87,00 |
| 21.12.2023 | 76,39 | 78,43 | 76,39 | 77,44 | 1,28% | 147,00 |
| 20.12.2023 | 79,63 | 80,00 | 76,20 | 76,46 | -3,91% | 304,00 |
| 19.12.2023 | 77,04 | 81,52 | 76,84 | 79,57 | 3,23% | 1.332,00 |
| 18.12.2023 | 74,05 | 78,35 | 73,65 | 77,08 | 3,99% | 81,00 |
| 15.12.2023 | 75,51 | 78,40 | 73,46 | 74,12 | -1,82% | 131,00 |
| 14.12.2023 | 77,25 | 78,23 | 73,74 | 75,50 | -2,08% | 2.526,00 |
| 13.12.2023 | 79,50 | 80,43 | 72,89 | 77,10 | -3,44% | 1.183,00 |
| 12.12.2023 | 78,51 | 80,20 | 78,06 | 79,85 | 1,42% | 601,00 |
| 11.12.2023 | 74,89 | 80,12 | 74,02 | 78,73 | 5,68% | 288,00 |
| 08.12.2023 | 73,06 | 75,58 | 72,69 | 74,50 | 1,85% | 2.140,00 |