Echtzeit-Aktienkurs Etsy
Bid:
Ask:
Aktienkurse zur Etsy Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 210,83 | 226,60 | 210,21 | 220,52 | 11,61% | - |
25.02.2021 | 207,89 | 211,24 | 0,00 | 197,58 | -5,48% | - |
24.02.2021 | 203,42 | 210,83 | 0,00 | 209,05 | -0,84% | - |
23.02.2021 | 204,74 | 211,88 | 0,00 | 210,83 | -1,08% | - |
22.02.2021 | 221,30 | 221,30 | 0,00 | 213,13 | -6,24% | - |
19.02.2021 | 227,33 | 230,44 | 225,69 | 227,31 | 2,98% | - |
18.02.2021 | 217,78 | 222,00 | 216,67 | 220,73 | -0,77% | - |
17.02.2021 | 220,00 | 222,82 | 214,13 | 222,45 | -2,57% | - |
16.02.2021 | 231,77 | 232,13 | 0,00 | 228,32 | -2,32% | - |
12.02.2021 | 226,81 | 234,96 | 225,52 | 233,74 | 3,45% | - |
11.02.2021 | 226,82 | 229,97 | 223,83 | 225,94 | 0,16% | - |
10.02.2021 | 224,47 | 229,26 | 220,73 | 225,58 | -1,90% | - |
09.02.2021 | 228,84 | 231,34 | 228,09 | 229,94 | -0,75% | - |
08.02.2021 | 229,32 | 232,66 | 226,47 | 231,68 | 0,27% | - |
05.02.2021 | 233,09 | 233,31 | 228,37 | 231,06 | 4,59% | - |
04.02.2021 | 218,30 | 221,92 | 217,68 | 220,92 | 5,22% | - |
03.02.2021 | 208,49 | 211,84 | 207,97 | 209,97 | -0,24% | - |
02.02.2021 | 208,97 | 213,45 | 208,44 | 210,48 | 2,95% | - |
01.02.2021 | 201,52 | 204,76 | 198,63 | 204,46 | 2,65% | - |
29.01.2021 | 200,75 | 203,58 | 193,57 | 199,17 | -1,56% | - |
28.01.2021 | 203,83 | 207,19 | 0,00 | 202,33 | 4,64% | - |
27.01.2021 | 193,24 | 193,36 | 193,24 | 193,36 | -5,36% | - |
26.01.2021 | 210,83 | 211,77 | 203,07 | 204,31 | -2,21% | - |
25.01.2021 | 209,02 | 209,02 | 208,92 | 208,94 | -2,24% | - |
22.01.2021 | 211,48 | 215,18 | 210,95 | 213,72 | 0,52% | - |
21.01.2021 | 216,85 | 219,20 | 212,36 | 212,62 | -1,43% | - |
20.01.2021 | 219,70 | 220,04 | 213,84 | 215,69 | -2,35% | - |
19.01.2021 | 213,77 | 221,23 | 213,45 | 220,88 | 7,91% | - |
15.01.2021 | 200,63 | 204,92 | 198,80 | 204,69 | -3,09% | - |
14.01.2021 | 220,77 | 221,15 | 209,13 | 211,21 | 2,14% | - |
13.01.2021 | 202,08 | 208,99 | 202,08 | 206,79 | 0,83% | - |
12.01.2021 | 207,91 | 211,72 | 204,66 | 205,09 | 11,99% | - |
11.01.2021 | 183,00 | 183,13 | 183,00 | 183,13 | 4,24% | - |
08.01.2021 | 174,40 | 177,55 | 172,90 | 175,68 | 2,59% | - |
07.01.2021 | 167,86 | 171,93 | 167,18 | 171,25 | 2,14% | - |
06.01.2021 | 171,89 | 173,11 | 166,40 | 167,66 | -4,30% | - |
05.01.2021 | 174,91 | 175,72 | 172,22 | 175,19 | 1,81% | - |
04.01.2021 | 172,07 | 172,07 | 172,07 | 172,07 | -3,32% | - |
31.12.2020 | 178,71 | 181,29 | 175,77 | 177,99 | -2,81% | - |
30.12.2020 | 180,57 | 183,33 | 179,10 | 183,13 | 3,50% | - |
29.12.2020 | 176,45 | 178,38 | 174,31 | 176,93 | -0,66% | - |
28.12.2020 | 178,47 | 181,71 | 0,00 | 178,10 | -9,28% | - |
24.12.2020 | 190,93 | 196,32 | 186,05 | 196,32 | 3,14% | - |
23.12.2020 | 193,04 | 195,00 | 190,08 | 190,34 | -3,57% | - |
22.12.2020 | 196,76 | 198,43 | 192,70 | 197,38 | 4,49% | - |
21.12.2020 | 187,00 | 190,86 | 185,73 | 188,90 | -0,95% | - |
18.12.2020 | 190,97 | 192,68 | 141,46 | 190,72 | 1,32% | - |
17.12.2020 | 190,33 | 192,13 | 186,52 | 188,23 | 3,27% | - |
16.12.2020 | 182,46 | 188,45 | 176,44 | 182,27 | 0,48% | - |
15.12.2020 | 178,29 | 181,40 | 172,93 | 181,40 | -2,48% | - |
14.12.2020 | 174,29 | 186,49 | 169,84 | 186,02 | 9,39% | - |
11.12.2020 | 170,16 | 170,59 | 165,83 | 170,05 | 2,32% | - |
10.12.2020 | 165,23 | 168,99 | 164,95 | 166,21 | 1,65% | - |
09.12.2020 | 159,28 | 163,50 | 151,63 | 163,50 | -0,15% | - |
08.12.2020 | 162,16 | 167,83 | 0,00 | 163,74 | 4,17% | - |
07.12.2020 | 155,90 | 160,11 | 152,29 | 157,19 | 1,44% | - |
04.12.2020 | 154,40 | 157,10 | 153,47 | 154,96 | 47,15% | - |
03.12.2020 | 154,66 | 158,90 | 105,31 | 105,31 | -31,53% | - |
02.12.2020 | 154,62 | 155,62 | 149,99 | 153,81 | 1,61% | - |
01.12.2020 | 154,80 | 160,41 | 151,38 | 151,38 | -5,86% | - |
30.11.2020 | 157,53 | 161,58 | 153,48 | 160,81 | 0,43% | - |
27.11.2020 | 156,35 | 165,09 | 153,51 | 160,12 | 10,29% | - |
25.11.2020 | 144,99 | 146,92 | 143,63 | 145,18 | 5,46% | - |
24.11.2020 | 136,13 | 138,29 | 134,01 | 137,66 | -1,72% | - |
23.11.2020 | 140,04 | 140,11 | 140,04 | 140,07 | 0,00% | - |
20.11.2020 | 141,15 | 143,94 | 139,81 | 140,07 | 4,15% | - |
19.11.2020 | 133,45 | 134,73 | 132,04 | 134,48 | 5,73% | - |
18.11.2020 | 126,21 | 128,71 | 124,75 | 127,19 | -1,35% | - |
17.11.2020 | 125,20 | 128,93 | 125,02 | 128,93 | 2,63% | - |
16.11.2020 | 126,85 | 126,85 | 123,73 | 125,63 | 0,56% | - |
13.11.2020 | 128,38 | 128,70 | 123,34 | 124,93 | -1,67% | - |
12.11.2020 | 128,47 | 129,36 | 125,85 | 127,05 | -2,74% | - |
11.11.2020 | 123,64 | 131,10 | 123,51 | 130,63 | 9,36% | - |
10.11.2020 | 117,97 | 120,91 | 0,00 | 119,45 | -1,52% | - |
09.11.2020 | 0,00 | 134,00 | 0,00 | 121,29 | -17,16% | - |
06.11.2020 | 141,80 | 146,59 | 141,55 | 146,41 | 1,91% | - |
05.11.2020 | 140,76 | 144,94 | 140,57 | 143,66 | 5,41% | - |
04.11.2020 | 135,38 | 138,22 | 133,80 | 136,30 | 4,26% | - |
03.11.2020 | 130,13 | 131,95 | 129,30 | 130,73 | 3,94% | - |
02.11.2020 | 0,00 | 127,70 | 0,00 | 125,78 | 3,80% | - |
30.10.2020 | 127,28 | 127,90 | 119,73 | 121,17 | -8,72% | - |
29.10.2020 | 130,17 | 135,41 | 128,12 | 132,75 | -4,92% | - |
28.10.2020 | 142,51 | 144,20 | 138,83 | 139,62 | -4,20% | - |
27.10.2020 | 147,42 | 147,52 | 142,80 | 145,74 | 4,53% | - |
26.10.2020 | 139,22 | 140,04 | 136,29 | 139,42 | 1,12% | - |
23.10.2020 | 136,17 | 138,44 | 135,10 | 137,88 | 1,46% | - |
22.10.2020 | 136,43 | 136,66 | 0,00 | 135,89 | 2,20% | - |
21.10.2020 | 142,28 | 142,65 | 132,73 | 132,97 | -8,16% | - |
20.10.2020 | 148,30 | 150,16 | 144,63 | 144,79 | -2,39% | - |
19.10.2020 | 149,15 | 150,20 | 0,00 | 148,33 | 0,44% | - |
16.10.2020 | 150,62 | 151,54 | 147,19 | 147,68 | -1,97% | - |
15.10.2020 | 0,00 | 150,88 | 0,00 | 150,65 | 0,46% | - |
14.10.2020 | 152,84 | 153,04 | 147,72 | 149,95 | -2,16% | - |
13.10.2020 | 153,26 | 153,26 | 153,26 | 153,26 | 3,91% | - |
12.10.2020 | 0,00 | 150,99 | 0,00 | 147,50 | 0,75% | - |
09.10.2020 | 142,99 | 147,29 | 142,83 | 146,40 | 4,86% | - |
08.10.2020 | 144,23 | 144,70 | 0,00 | 139,62 | -2,31% | - |
07.10.2020 | 139,10 | 143,07 | 137,71 | 142,91 | 6,24% | - |
06.10.2020 | 135,77 | 139,28 | 134,16 | 134,52 | -1,59% | - |
05.10.2020 | 136,56 | 136,73 | 136,56 | 136,69 | 3,75% | - |