60,030$
1,33%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 60,03 | 62,25 | 59,51 | 59,97 | 1,23% | 5.617.654,00 |
| 02.05.2024 | 58,57 | 60,96 | 56,60 | 59,24 | -15,09% | 19.342.637,00 |
| 01.05.2024 | 68,63 | 71,72 | 68,63 | 69,77 | 1,62% | 5.183.233,00 |
| 30.04.2024 | 68,09 | 69,50 | 68,09 | 68,66 | -0,32% | 2.428.222,00 |
| 29.04.2024 | 67,65 | 69,27 | 67,58 | 68,88 | 2,15% | 3.120.952,00 |
| 26.04.2024 | 67,35 | 68,29 | 67,11 | 67,43 | 0,34% | 2.072.543,00 |
| 25.04.2024 | 65,90 | 67,52 | 65,60 | 67,20 | 0,49% | 2.171.493,00 |
| 24.04.2024 | 67,66 | 68,49 | 65,65 | 66,87 | -2,17% | 2.620.912,00 |
| 23.04.2024 | 66,60 | 69,04 | 66,42 | 68,35 | 2,89% | 2.485.411,00 |
| 22.04.2024 | 66,59 | 67,13 | 65,20 | 66,43 | -0,49% | 2.350.920,00 |
| 19.04.2024 | 68,19 | 68,19 | 66,65 | 66,76 | -0,83% | 2.219.511,00 |
| 18.04.2024 | 65,35 | 67,46 | 65,28 | 67,32 | -0,28% | 3.050.026,00 |
| 17.04.2024 | 68,50 | 69,35 | 66,14 | 67,51 | -1,24% | 2.237.500,00 |
| 16.04.2024 | 66,45 | 69,69 | 66,15 | 68,36 | 2,44% | 3.600.858,00 |
| 15.04.2024 | 66,92 | 69,06 | 66,42 | 66,73 | -0,48% | 2.991.740,00 |
| 12.04.2024 | 68,34 | 68,34 | 66,66 | 67,05 | -2,00% | 1.768.992,00 |
| 11.04.2024 | 68,22 | 68,58 | 66,98 | 68,42 | 1,11% | 1.690.400,00 |
| 10.04.2024 | 67,05 | 68,08 | 66,25 | 67,67 | -1,46% | 2.168.148,00 |
| 09.04.2024 | 66,20 | 68,72 | 65,58 | 68,67 | 3,89% | 2.972.012,00 |
| 08.04.2024 | 65,66 | 67,32 | 65,25 | 66,10 | 1,72% | 2.379.307,00 |
| 05.04.2024 | 64,89 | 65,50 | 64,43 | 64,98 | -0,88% | 2.596.026,00 |
| 04.04.2024 | 66,24 | 68,37 | 65,40 | 65,56 | 0,58% | 3.870.080,00 |
| 03.04.2024 | 64,68 | 65,86 | 64,39 | 65,18 | -0,02% | 2.152.786,00 |
| 02.04.2024 | 64,90 | 65,45 | 64,38 | 65,19 | -1,05% | 2.176.689,00 |
| 01.04.2024 | 68,11 | 68,70 | 65,26 | 65,88 | -4,13% | 2.749.321,00 |
| 28.03.2024 | 68,21 | 69,65 | 67,79 | 68,72 | 1,07% | 2.244.383,00 |
| 27.03.2024 | 66,56 | 68,13 | 66,17 | 67,99 | 3,34% | 2.380.339,00 |
| 26.03.2024 | 66,25 | 66,90 | 65,68 | 65,79 | 0,06% | 1.576.883,00 |
| 25.03.2024 | 67,88 | 68,06 | 65,69 | 65,75 | -3,05% | 2.645.170,00 |
| 22.03.2024 | 67,63 | 68,81 | 67,50 | 67,82 | -0,40% | 1.799.718,00 |
| 21.03.2024 | 69,13 | 70,17 | 67,62 | 68,09 | -0,58% | 2.537.069,00 |
| 20.03.2024 | 66,13 | 69,23 | 66,03 | 68,49 | 2,47% | 4.001.542,00 |
| 19.03.2024 | 68,49 | 71,50 | 66,61 | 66,84 | 1,20% | 4.941.047,00 |
| 18.03.2024 | 66,64 | 67,45 | 65,97 | 66,05 | -0,32% | 2.023.203,00 |
| 15.03.2024 | 67,00 | 67,95 | 65,88 | 66,26 | -1,72% | 7.880.362,00 |
| 14.03.2024 | 69,89 | 69,89 | 67,15 | 67,42 | -3,34% | 3.673.028,00 |
| 13.03.2024 | 71,28 | 72,05 | 69,49 | 69,75 | -2,34% | 2.476.711,00 |
| 12.03.2024 | 72,89 | 73,25 | 70,78 | 71,42 | -2,04% | 2.638.554,00 |
| 11.03.2024 | 71,62 | 73,48 | 71,35 | 72,91 | 0,83% | 2.958.055,00 |
| 08.03.2024 | 68,71 | 72,97 | 68,62 | 72,31 | 5,72% | 5.711.406,00 |
| 07.03.2024 | 68,95 | 69,73 | 68,22 | 68,40 | -0,31% | 2.611.458,00 |
| 06.03.2024 | 69,65 | 69,93 | 68,28 | 68,61 | 0,09% | 2.729.648,00 |
| 05.03.2024 | 67,40 | 69,72 | 66,87 | 68,55 | 1,27% | 4.361.944,00 |
| 04.03.2024 | 69,65 | 69,99 | 67,67 | 67,69 | -3,04% | 3.135.767,00 |
| 01.03.2024 | 71,44 | 71,69 | 69,69 | 69,81 | -2,62% | 2.883.248,00 |
| 29.02.2024 | 70,99 | 72,44 | 70,38 | 71,69 | 0,96% | 2.996.769,00 |
| 28.02.2024 | 71,80 | 72,68 | 70,69 | 71,01 | -1,48% | 1.834.315,00 |
| 27.02.2024 | 72,47 | 72,87 | 71,10 | 72,08 | 0,17% | 4.158.026,00 |
| 26.02.2024 | 73,98 | 74,46 | 71,91 | 71,96 | -2,73% | 4.257.878,00 |
| 23.02.2024 | 70,50 | 74,82 | 69,46 | 73,98 | 4,76% | 7.996.144,00 |
| 22.02.2024 | 73,47 | 73,49 | 69,89 | 70,62 | -8,48% | 10.132.598,00 |
| 21.02.2024 | 74,50 | 78,65 | 74,04 | 77,16 | 1,70% | 5.565.114,00 |
| 20.02.2024 | 75,27 | 76,77 | 74,75 | 75,87 | -0,91% | 5.051.554,00 |
| 16.02.2024 | 76,62 | 77,58 | 75,50 | 76,57 | -1,53% | 2.381.456,00 |
| 15.02.2024 | 77,48 | 78,07 | 76,42 | 77,76 | 2,06% | 1.866.976,00 |
| 14.02.2024 | 75,38 | 76,35 | 74,22 | 76,19 | 2,42% | 2.275.604,00 |
| 13.02.2024 | 74,56 | 75,90 | 73,02 | 74,39 | -5,68% | 3.767.368,00 |
| 12.02.2024 | 78,21 | 80,30 | 77,31 | 78,87 | 1,00% | 2.912.597,00 |
| 09.02.2024 | 73,72 | 78,78 | 73,56 | 78,09 | 4,76% | 4.243.977,00 |
| 08.02.2024 | 73,10 | 74,69 | 72,93 | 74,54 | 1,75% | 1.716.363,00 |
| 07.02.2024 | 74,60 | 74,78 | 72,64 | 73,26 | -2,12% | 2.395.887,00 |
| 06.02.2024 | 74,61 | 75,17 | 73,27 | 74,85 | 0,04% | 2.294.244,00 |
| 05.02.2024 | 74,83 | 76,14 | 72,87 | 74,82 | -1,16% | 3.180.744,00 |
| 02.02.2024 | 72,22 | 76,67 | 70,88 | 75,70 | 4,24% | 7.350.844,00 |
| 01.02.2024 | 73,00 | 76,00 | 71,38 | 72,62 | 9,10% | 13.722.113,00 |
| 31.01.2024 | 69,30 | 69,37 | 66,33 | 66,56 | -4,53% | 2.789.683,00 |
| 30.01.2024 | 70,34 | 71,38 | 69,33 | 69,72 | -1,55% | 1.849.330,00 |
| 29.01.2024 | 69,62 | 71,79 | 68,34 | 70,82 | 1,86% | 3.039.045,00 |
| 26.01.2024 | 69,91 | 70,44 | 68,88 | 69,53 | -0,07% | 3.459.813,00 |
| 25.01.2024 | 68,84 | 69,58 | 66,95 | 69,58 | 1,83% | 2.380.688,00 |
| 24.01.2024 | 70,96 | 71,00 | 68,15 | 68,33 | -2,69% | 2.622.915,00 |
| 23.01.2024 | 71,94 | 72,23 | 70,18 | 70,22 | -0,85% | 1.831.201,00 |
| 22.01.2024 | 71,00 | 73,35 | 69,91 | 70,82 | 0,23% | 3.063.313,00 |
| 19.01.2024 | 71,00 | 71,84 | 69,18 | 70,66 | 2,08% | 3.595.240,00 |
| 18.01.2024 | 69,09 | 70,62 | 68,07 | 69,22 | 1,32% | 4.196.328,00 |
| 17.01.2024 | 66,72 | 68,37 | 65,88 | 68,32 | 0,68% | 4.733.640,00 |
| 16.01.2024 | 69,66 | 70,14 | 67,47 | 67,86 | -3,53% | 8.594.740,00 |
| 12.01.2024 | 73,30 | 73,36 | 69,99 | 70,34 | -3,75% | 3.732.822,00 |
| 11.01.2024 | 74,62 | 74,72 | 71,22 | 73,08 | -2,21% | 3.716.487,00 |
| 10.01.2024 | 75,47 | 76,09 | 74,22 | 74,73 | -2,71% | 3.204.845,00 |
| 09.01.2024 | 77,00 | 78,19 | 76,29 | 76,81 | -1,24% | 2.499.654,00 |
| 08.01.2024 | 76,00 | 78,13 | 75,25 | 77,77 | 2,82% | 3.323.483,00 |
| 05.01.2024 | 76,00 | 76,97 | 75,29 | 75,64 | -0,88% | 3.919.926,00 |
| 04.01.2024 | 77,44 | 77,75 | 75,22 | 76,31 | -3,65% | 5.413.705,00 |
| 03.01.2024 | 80,00 | 80,07 | 76,58 | 79,20 | -2,34% | 5.577.470,00 |
| 02.01.2024 | 80,28 | 82,84 | 79,70 | 81,10 | 0,06% | 3.262.860,00 |
| 29.12.2023 | 81,57 | 82,65 | 80,72 | 81,05 | -1,06% | 2.397.080,00 |
| 28.12.2023 | 81,75 | 82,48 | 80,56 | 81,92 | -0,57% | 2.121.014,00 |
| 27.12.2023 | 82,59 | 83,31 | 80,97 | 82,39 | -0,24% | 2.319.181,00 |
| 26.12.2023 | 85,00 | 85,22 | 82,44 | 82,59 | -2,78% | 2.314.683,00 |
| 22.12.2023 | 84,98 | 86,29 | 84,78 | 84,95 | -0,34% | 1.908.612,00 |
| 21.12.2023 | 85,18 | 86,26 | 83,87 | 85,24 | 1,97% | 2.503.383,00 |
| 20.12.2023 | 87,00 | 87,20 | 83,38 | 83,59 | -3,91% | 3.491.540,00 |
| 19.12.2023 | 85,09 | 89,58 | 84,91 | 86,99 | 3,00% | 5.562.253,00 |
| 18.12.2023 | 80,84 | 85,59 | 80,84 | 84,46 | 4,69% | 7.593.008,00 |
| 15.12.2023 | 84,38 | 85,60 | 80,09 | 80,68 | -3,12% | 10.176.647,00 |
| 14.12.2023 | 85,00 | 85,30 | 80,98 | 83,28 | -0,82% | 6.210.497,00 |
| 13.12.2023 | 86,02 | 86,93 | 78,54 | 83,97 | -2,16% | 13.349.432,00 |
| 12.12.2023 | 84,30 | 86,55 | 84,05 | 85,82 | 1,33% | 3.632.766,00 |
| 11.12.2023 | 79,57 | 86,10 | 79,57 | 84,69 | 5,76% | 6.762.718,00 |