57,050€
-11,45%
Echtzeit-Aktienkurs Etsy Inc.
Bid:
Ask:
Aktienkurse zur Etsy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 57,12 | 57,95 | 56,26 | 57,07 | -11,42% | - |
| 30.04.2024 | 64,05 | 64,85 | 63,83 | 64,43 | 1,16% | 860,00 |
| 29.04.2024 | 62,90 | 63,69 | 62,88 | 63,69 | 1,38% | 565,00 |
| 26.04.2024 | 63,16 | 63,67 | 62,72 | 62,82 | 0,90% | 740,00 |
| 25.04.2024 | 61,85 | 62,62 | 61,62 | 62,26 | 0,96% | 1.059,00 |
| 24.04.2024 | 64,16 | 64,60 | 61,55 | 61,67 | -3,49% | 1.172,00 |
| 23.04.2024 | 62,12 | 64,17 | 62,12 | 63,90 | 1,90% | 178,00 |
| 22.04.2024 | 62,69 | 63,19 | 61,52 | 62,71 | -0,46% | 829,00 |
| 19.04.2024 | 62,49 | 63,57 | 62,16 | 63,00 | 0,99% | 1.172,00 |
| 18.04.2024 | 62,05 | 63,10 | 59,09 | 62,38 | -1,16% | 3.213,00 |
| 17.04.2024 | 64,07 | 64,91 | 62,42 | 63,11 | -1,80% | 554,00 |
| 16.04.2024 | 62,60 | 65,00 | 62,46 | 64,27 | 2,52% | 1.149,00 |
| 15.04.2024 | 62,93 | 64,59 | 62,51 | 62,69 | -0,44% | 1.351,00 |
| 12.04.2024 | 63,74 | 64,33 | 62,97 | 62,97 | -1,07% | 939,00 |
| 11.04.2024 | 63,06 | 63,65 | 62,55 | 63,65 | 1,03% | 888,00 |
| 10.04.2024 | 63,13 | 63,19 | 61,65 | 63,00 | 0,03% | 7.422,00 |
| 09.04.2024 | 60,57 | 63,00 | 60,45 | 62,98 | 3,47% | 913,00 |
| 08.04.2024 | 59,72 | 61,76 | 59,72 | 60,87 | 1,65% | 952,00 |
| 05.04.2024 | 60,53 | 61,20 | 59,74 | 59,88 | -0,83% | 980,00 |
| 04.04.2024 | 60,82 | 62,14 | 60,38 | 60,38 | 0,63% | 1.119,00 |
| 03.04.2024 | 61,00 | 61,00 | 59,95 | 60,00 | -1,10% | 922,00 |
| 02.04.2024 | 61,15 | 61,76 | 59,87 | 60,67 | -5,37% | 1.597,00 |
| 28.03.2024 | 63,12 | 64,50 | 62,43 | 64,11 | 1,49% | 1.105,00 |
| 27.03.2024 | 60,83 | 63,17 | 60,60 | 63,17 | 4,57% | 772,00 |
| 26.03.2024 | 60,50 | 61,69 | 60,41 | 60,41 | 0,10% | 842,00 |
| 25.03.2024 | 62,27 | 62,96 | 60,35 | 60,35 | -3,25% | 1.500,00 |
| 22.03.2024 | 62,29 | 63,32 | 62,29 | 62,38 | -1,13% | 1.630,00 |
| 21.03.2024 | 62,39 | 64,14 | 62,34 | 63,09 | 1,01% | 959,00 |
| 20.03.2024 | 61,07 | 62,80 | 61,07 | 62,46 | 1,64% | 542,00 |
| 19.03.2024 | 60,01 | 65,83 | 60,01 | 61,45 | 1,69% | 7.064,00 |
| 18.03.2024 | 60,61 | 61,75 | 60,43 | 60,43 | -0,98% | 821,00 |
| 15.03.2024 | 62,10 | 62,37 | 60,57 | 61,03 | -0,55% | 795,00 |
| 14.03.2024 | 64,29 | 64,41 | 61,37 | 61,37 | -4,27% | 1.078,00 |
| 13.03.2024 | 64,89 | 65,66 | 63,51 | 64,11 | -1,23% | 1.745,00 |
| 12.03.2024 | 66,56 | 67,04 | 64,91 | 64,91 | -3,26% | 2.760,00 |
| 11.03.2024 | 65,47 | 67,10 | 65,26 | 67,10 | 1,65% | 1.043,00 |
| 08.03.2024 | 61,91 | 66,02 | 61,82 | 66,01 | 5,48% | 2.974,00 |
| 07.03.2024 | 62,62 | 64,01 | 62,34 | 62,58 | -0,79% | 1.133,00 |
| 06.03.2024 | 63,28 | 63,98 | 62,94 | 63,08 | 0,24% | 584,00 |
| 05.03.2024 | 61,86 | 63,71 | 61,70 | 62,93 | 0,98% | 522,00 |
| 04.03.2024 | 64,62 | 64,65 | 62,32 | 62,32 | -3,53% | 1.159,00 |
| 01.03.2024 | 66,29 | 66,81 | 64,60 | 64,60 | -2,55% | 1.041,00 |
| 29.02.2024 | 64,96 | 66,74 | 64,50 | 66,29 | 0,73% | 1.390,00 |
| 28.02.2024 | 67,00 | 67,01 | 65,41 | 65,81 | -0,96% | 643,00 |
| 27.02.2024 | 66,46 | 66,77 | 65,59 | 66,45 | -0,20% | 759,00 |
| 26.02.2024 | 67,54 | 68,33 | 66,49 | 66,58 | -2,65% | 1.320,00 |
| 23.02.2024 | 64,86 | 68,52 | 64,14 | 68,39 | 4,86% | 5.055,00 |
| 22.02.2024 | 67,00 | 67,72 | 62,35 | 65,22 | -8,54% | 13.035,00 |
| 21.02.2024 | 69,86 | 72,17 | 68,97 | 71,31 | 1,16% | 1.013,00 |
| 20.02.2024 | 70,25 | 70,67 | 69,21 | 70,49 | -0,80% | 1.824,00 |
| 19.02.2024 | 70,88 | 71,42 | 70,50 | 71,06 | 0,44% | 876,00 |
| 16.02.2024 | 72,70 | 72,79 | 70,50 | 70,75 | -1,32% | 1.087,00 |
| 15.02.2024 | 71,71 | 72,29 | 71,16 | 71,70 | 1,06% | 934,00 |
| 14.02.2024 | 69,74 | 71,08 | 69,47 | 70,95 | 2,19% | 1.340,00 |
| 13.02.2024 | 73,45 | 73,47 | 68,68 | 69,43 | -5,52% | 2.569,00 |
| 12.02.2024 | 72,13 | 74,40 | 71,72 | 73,49 | 1,58% | 1.751,00 |
| 09.02.2024 | 68,88 | 72,57 | 68,88 | 72,35 | 5,19% | 2.057,00 |
| 08.02.2024 | 68,27 | 69,20 | 67,36 | 68,78 | 0,92% | 1.796,00 |
| 07.02.2024 | 69,12 | 69,78 | 68,00 | 68,15 | -2,49% | 1.238,00 |
| 06.02.2024 | 69,60 | 69,99 | 68,40 | 69,89 | 0,27% | 802,00 |
| 05.02.2024 | 69,74 | 70,66 | 68,16 | 69,70 | -0,43% | 3.152,00 |
| 02.02.2024 | 68,47 | 70,74 | 65,81 | 70,00 | 4,85% | 3.144,00 |
| 01.02.2024 | 61,84 | 69,40 | 61,84 | 66,76 | 7,99% | 4.580,00 |
| 31.01.2024 | 63,81 | 64,62 | 61,82 | 61,82 | -4,07% | 3.698,00 |
| 30.01.2024 | 65,20 | 65,52 | 64,43 | 64,44 | -1,23% | 929,00 |
| 29.01.2024 | 64,44 | 66,43 | 63,49 | 65,24 | 1,62% | 947,00 |
| 26.01.2024 | 63,70 | 64,74 | 63,55 | 64,20 | 0,72% | 1.387,00 |
| 25.01.2024 | 62,67 | 63,99 | 61,76 | 63,74 | 1,30% | 1.022,00 |
| 24.01.2024 | 64,81 | 65,27 | 62,63 | 62,92 | -2,92% | 1.711,00 |
| 23.01.2024 | 65,13 | 65,99 | 64,59 | 64,81 | -0,77% | 1.729,00 |
| 22.01.2024 | 65,43 | 67,00 | 64,43 | 65,31 | 0,90% | 2.813,00 |
| 19.01.2024 | 63,56 | 65,00 | 63,56 | 64,73 | 2,88% | 2.675,00 |
| 18.01.2024 | 62,26 | 64,65 | 62,26 | 62,92 | 1,35% | 1.560,00 |
| 17.01.2024 | 61,64 | 62,08 | 60,99 | 62,08 | -0,45% | 1.696,00 |
| 16.01.2024 | 63,65 | 64,40 | 62,16 | 62,36 | -2,24% | 1.959,00 |
| 15.01.2024 | 63,99 | 64,53 | 63,20 | 63,79 | -0,33% | 1.783,00 |
| 12.01.2024 | 66,13 | 66,76 | 64,00 | 64,00 | -4,05% | 2.483,00 |
| 11.01.2024 | 68,01 | 68,73 | 65,28 | 66,70 | -2,07% | 1.436,00 |
| 10.01.2024 | 69,01 | 69,50 | 67,50 | 68,11 | -2,76% | 3.137,00 |
| 09.01.2024 | 71,13 | 71,13 | 69,92 | 70,04 | -1,50% | 1.043,00 |
| 08.01.2024 | 68,73 | 71,27 | 68,66 | 71,11 | 2,60% | 1.638,00 |
| 05.01.2024 | 69,94 | 69,94 | 68,83 | 69,31 | -0,62% | 1.187,00 |
| 04.01.2024 | 72,33 | 72,93 | 68,78 | 69,74 | -3,57% | 2.078,00 |
| 03.01.2024 | 73,67 | 74,26 | 70,17 | 72,32 | -2,44% | 2.213,00 |
| 02.01.2024 | 73,00 | 75,49 | 72,98 | 74,13 | 0,18% | 2.368,00 |
| 29.12.2023 | 73,78 | 74,61 | 73,78 | 74,00 | -0,47% | 711,00 |
| 28.12.2023 | 73,88 | 74,43 | 72,90 | 74,35 | 0,35% | 1.702,00 |
| 27.12.2023 | 75,49 | 75,99 | 72,99 | 74,09 | -4,03% | 3.537,00 |
| 22.12.2023 | 76,80 | 78,22 | 76,71 | 77,20 | -0,32% | 1.855,00 |
| 21.12.2023 | 76,56 | 78,53 | 76,50 | 77,45 | 1,10% | 1.108,00 |
| 20.12.2023 | 80,01 | 80,12 | 76,27 | 76,61 | -3,56% | 4.105,00 |
| 19.12.2023 | 77,32 | 81,38 | 76,68 | 79,44 | 2,45% | 9.216,00 |
| 18.12.2023 | 73,75 | 78,33 | 73,51 | 77,54 | 5,01% | 4.653,00 |
| 15.12.2023 | 75,49 | 77,53 | 73,68 | 73,84 | -1,55% | 1.952,00 |
| 14.12.2023 | 77,53 | 77,91 | 73,99 | 75,00 | -2,72% | 4.786,00 |
| 13.12.2023 | 79,36 | 80,65 | 72,75 | 77,10 | -3,10% | 6.156,00 |
| 12.12.2023 | 78,99 | 80,13 | 77,88 | 79,57 | 1,11% | 8.136,00 |
| 11.12.2023 | 74,81 | 80,00 | 73,80 | 78,70 | 5,72% | 4.554,00 |
| 08.12.2023 | 73,33 | 75,29 | 73,01 | 74,44 | 0,28% | 4.731,00 |
| 07.12.2023 | 74,23 | 74,23 | 74,23 | 74,23 | 0,65% | 4.406,00 |