55,975€
0,84%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 55,74 | 56,11 | 55,59 | 55,98 | 0,85% | 4,00 |
| 03.05.2024 | 55,07 | 55,61 | 55,07 | 55,51 | -1,94% | 20,00 |
| 02.05.2024 | 56,61 | 56,61 | 56,61 | 56,61 | -12,08% | - |
| 30.04.2024 | 63,83 | 64,39 | 63,83 | 64,39 | 1,05% | - |
| 29.04.2024 | 62,64 | 63,72 | 62,64 | 63,72 | 1,27% | 22,00 |
| 26.04.2024 | 62,73 | 62,92 | 62,73 | 62,92 | 1,30% | - |
| 25.04.2024 | 61,16 | 62,51 | 61,16 | 62,11 | -0,35% | 25,00 |
| 24.04.2024 | 63,93 | 63,93 | 62,33 | 62,33 | -2,00% | - |
| 23.04.2024 | 61,95 | 63,60 | 61,95 | 63,60 | 1,61% | - |
| 22.04.2024 | 62,45 | 62,59 | 62,45 | 62,59 | 0,11% | - |
| 19.04.2024 | 62,47 | 62,68 | 62,47 | 62,52 | 2,31% | 10,00 |
| 18.04.2024 | 61,11 | 61,11 | 61,11 | 61,11 | -3,22% | - |
| 17.04.2024 | 63,73 | 63,73 | 63,14 | 63,14 | -1,91% | - |
| 16.04.2024 | 62,37 | 64,37 | 62,37 | 64,37 | 1,29% | - |
| 15.04.2024 | 62,72 | 63,55 | 62,72 | 63,55 | 0,13% | 65,00 |
| 12.04.2024 | 63,47 | 63,47 | 63,47 | 63,47 | 0,02% | - |
| 11.04.2024 | 62,64 | 63,46 | 62,64 | 63,46 | 0,89% | - |
| 10.04.2024 | 62,97 | 62,97 | 62,90 | 62,90 | -0,13% | - |
| 09.04.2024 | 60,48 | 62,98 | 60,48 | 62,98 | 5,74% | - |
| 08.04.2024 | 59,56 | 59,56 | 59,56 | 59,56 | -0,35% | - |
| 05.04.2024 | 60,29 | 60,29 | 59,77 | 59,77 | -1,01% | - |
| 04.04.2024 | 61,47 | 61,47 | 60,38 | 60,38 | 0,73% | 36,00 |
| 03.04.2024 | 60,20 | 60,20 | 59,94 | 59,94 | -0,81% | 300,00 |
| 02.04.2024 | 60,91 | 60,91 | 60,43 | 60,43 | -4,95% | - |
| 28.03.2024 | 62,23 | 63,58 | 62,23 | 63,58 | 1,44% | - |
| 27.03.2024 | 60,30 | 62,68 | 60,25 | 62,68 | 3,35% | 65,00 |
| 26.03.2024 | 60,80 | 60,84 | 60,65 | 60,65 | 0,15% | 2,00 |
| 25.03.2024 | 61,97 | 62,04 | 60,56 | 60,56 | -3,31% | 28,00 |
| 22.03.2024 | 62,42 | 62,63 | 62,42 | 62,63 | 0,05% | - |
| 21.03.2024 | 62,93 | 63,08 | 62,60 | 62,60 | -0,03% | 30,00 |
| 20.03.2024 | 60,87 | 62,62 | 60,87 | 62,62 | 1,99% | 35,00 |
| 19.03.2024 | 59,85 | 61,40 | 59,85 | 61,40 | -0,15% | - |
| 18.03.2024 | 60,47 | 61,49 | 60,47 | 61,49 | 1,23% | 10,00 |
| 15.03.2024 | 61,26 | 61,54 | 60,74 | 60,74 | -0,87% | 14,00 |
| 14.03.2024 | 63,80 | 63,80 | 61,27 | 61,27 | -3,12% | - |
| 13.03.2024 | 64,71 | 64,71 | 63,24 | 63,24 | -3,10% | 9,00 |
| 12.03.2024 | 65,56 | 66,29 | 65,26 | 65,26 | -2,06% | 30,00 |
| 11.03.2024 | 65,39 | 66,63 | 65,39 | 66,63 | 0,86% | - |
| 08.03.2024 | 62,08 | 66,06 | 62,08 | 66,06 | 5,93% | 9,00 |
| 07.03.2024 | 62,24 | 62,79 | 62,24 | 62,36 | -0,70% | 28,00 |
| 06.03.2024 | 63,73 | 63,73 | 62,80 | 62,80 | -0,27% | 107,00 |
| 05.03.2024 | 61,66 | 62,97 | 61,66 | 62,97 | 0,29% | 256,00 |
| 04.03.2024 | 64,03 | 64,07 | 62,49 | 62,79 | -2,71% | 70,00 |
| 01.03.2024 | 66,12 | 66,12 | 64,54 | 64,54 | -2,39% | 30,00 |
| 29.02.2024 | 64,87 | 66,12 | 64,87 | 66,12 | 0,76% | - |
| 28.02.2024 | 66,29 | 66,29 | 65,62 | 65,62 | -1,10% | 120,00 |
| 27.02.2024 | 65,83 | 66,72 | 65,83 | 66,35 | -0,91% | 174,00 |
| 26.02.2024 | 67,32 | 67,32 | 66,96 | 66,96 | -1,31% | 207,00 |
| 23.02.2024 | 64,56 | 67,85 | 64,56 | 67,85 | 4,26% | - |
| 22.02.2024 | 65,70 | 65,70 | 62,94 | 65,08 | -8,69% | 371,00 |
| 21.02.2024 | 69,33 | 71,27 | 69,33 | 71,27 | 1,90% | 60,00 |
| 20.02.2024 | 70,00 | 70,00 | 69,00 | 69,94 | -0,65% | 90,00 |
| 19.02.2024 | 70,68 | 70,68 | 70,40 | 70,40 | -1,08% | 148,00 |
| 16.02.2024 | 71,78 | 71,78 | 71,17 | 71,17 | -0,56% | - |
| 15.02.2024 | 70,95 | 71,66 | 70,95 | 71,57 | 1,16% | 1,00 |
| 14.02.2024 | 69,55 | 70,75 | 69,55 | 70,75 | 2,03% | 298,00 |
| 13.02.2024 | 71,82 | 71,82 | 69,34 | 69,34 | -5,56% | - |
| 12.02.2024 | 72,92 | 73,89 | 72,92 | 73,42 | 1,49% | 70,00 |
| 09.02.2024 | 68,76 | 72,34 | 68,76 | 72,34 | 5,19% | 127,00 |
| 08.02.2024 | 67,41 | 68,77 | 67,41 | 68,77 | 1,03% | 168,00 |
| 07.02.2024 | 69,02 | 69,02 | 68,07 | 68,07 | -1,45% | 15,00 |
| 06.02.2024 | 69,07 | 69,07 | 69,07 | 69,07 | -1,14% | - |
| 05.02.2024 | 69,62 | 70,39 | 69,62 | 69,87 | 0,46% | 22,00 |
| 02.02.2024 | 68,14 | 70,68 | 68,14 | 69,55 | 4,04% | 130,00 |
| 01.02.2024 | 61,51 | 66,85 | 61,51 | 66,85 | 8,63% | 18,00 |
| 31.01.2024 | 63,71 | 64,63 | 61,54 | 61,54 | -4,26% | 129,00 |
| 30.01.2024 | 64,85 | 64,85 | 64,22 | 64,28 | -1,46% | 225,00 |
| 29.01.2024 | 64,01 | 65,23 | 64,01 | 65,23 | 1,89% | 162,00 |
| 26.01.2024 | 63,64 | 64,28 | 63,64 | 64,02 | 0,64% | 80,00 |
| 25.01.2024 | 62,28 | 63,61 | 62,06 | 63,61 | 1,68% | 285,00 |
| 24.01.2024 | 64,71 | 64,71 | 62,56 | 62,56 | -2,89% | 93,00 |
| 23.01.2024 | 65,00 | 65,00 | 64,42 | 64,42 | -2,33% | 69,00 |
| 22.01.2024 | 64,81 | 65,96 | 64,81 | 65,96 | 2,52% | 79,00 |
| 19.01.2024 | 63,51 | 64,34 | 63,51 | 64,34 | 1,72% | 1.097,00 |
| 18.01.2024 | 62,30 | 63,25 | 62,30 | 63,25 | 1,97% | 101,00 |
| 17.01.2024 | 61,44 | 62,03 | 61,44 | 62,03 | 0,18% | - |
| 16.01.2024 | 63,40 | 63,40 | 61,92 | 61,92 | -1,53% | 102,00 |
| 15.01.2024 | 63,93 | 63,93 | 62,87 | 62,88 | -1,02% | 185,00 |
| 12.01.2024 | 66,90 | 66,90 | 63,53 | 63,53 | -4,08% | 231,00 |
| 11.01.2024 | 68,06 | 68,61 | 64,97 | 66,23 | -2,27% | 603,00 |
| 10.01.2024 | 68,20 | 68,20 | 67,77 | 67,77 | -2,56% | - |
| 09.01.2024 | 70,31 | 70,31 | 69,55 | 69,55 | 1,36% | - |
| 08.01.2024 | 68,72 | 68,72 | 68,62 | 68,62 | -0,23% | 26,00 |
| 05.01.2024 | 69,39 | 69,39 | 68,78 | 68,78 | -1,98% | 25,00 |
| 04.01.2024 | 72,22 | 72,22 | 69,79 | 70,17 | -2,39% | 210,00 |
| 03.01.2024 | 73,59 | 73,59 | 71,89 | 71,89 | -1,51% | - |
| 02.01.2024 | 72,49 | 73,56 | 72,49 | 72,99 | -2,05% | 261,00 |
| 29.12.2023 | 73,88 | 74,52 | 73,74 | 74,52 | 0,83% | 215,00 |
| 28.12.2023 | 73,74 | 74,03 | 73,74 | 73,91 | 0,42% | 30,00 |
| 27.12.2023 | 74,90 | 74,90 | 73,60 | 73,60 | -4,08% | 24,00 |
| 22.12.2023 | 76,66 | 78,07 | 76,66 | 76,73 | -0,17% | 75,00 |
| 21.12.2023 | 76,61 | 77,16 | 76,61 | 76,86 | 0,34% | 30,00 |
| 20.12.2023 | 80,56 | 80,56 | 76,60 | 76,60 | -3,09% | 488,00 |
| 19.12.2023 | 76,59 | 81,00 | 76,59 | 79,04 | 2,41% | 226,00 |
| 18.12.2023 | 73,65 | 77,86 | 73,65 | 77,18 | 5,22% | 66,00 |
| 15.12.2023 | 76,52 | 76,52 | 73,35 | 73,35 | -2,25% | 43,00 |
| 14.12.2023 | 77,19 | 77,19 | 75,04 | 75,04 | -2,06% | 24,00 |
| 13.12.2023 | 80,39 | 80,39 | 75,00 | 76,62 | -3,17% | 85,00 |
| 12.12.2023 | 78,63 | 80,00 | 78,56 | 79,13 | 0,92% | 514,00 |
| 11.12.2023 | 73,55 | 78,41 | 73,55 | 78,41 | 5,92% | 233,00 |