Etsy, Inc. ETSY
NYSE · Vereinigte Staaten · Einzelhandel
$72,61+1,12 (+1,57 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $71,84 | +0,49 % | $72,22 | $72,75 | $71,37 | 469,85K |
| 2026-09-30 | $71,49 | +3,19 % | $69,99 | $73,22 | $69,53 | 3,72M |
| 2026-09-29 | $69,28 | +0,52 % | $69,18 | $69,96 | $68,68 | 2,72M |
| 2026-09-28 | $68,92 | +0,70 % | $67,90 | $69,55 | $66,21 | 2,63M |
| 2026-09-25 | $68,44 | -0,78 % | $68,91 | $71,30 | $68,40 | 2,69M |
| 2026-09-24 | $68,98 | -6,40 % | $72,70 | $73,39 | $67,59 | 4,84M |
| 2026-09-23 | $73,70 | -1,92 % | $74,88 | $75,76 | $71,00 | 3,94M |
| 2026-09-22 | $75,14 | +2,26 % | $75,98 | $75,98 | $72,57 | 4,23M |
| 2026-09-21 | $73,48 | +1,21 % | $73,55 | $73,66 | $71,67 | 2,97M |
| 2026-09-18 | $72,60 | +0,36 % | $72,75 | $73,50 | $72,27 | 6,53M |
| 2026-09-17 | $72,34 | -1,52 % | $74,48 | $74,96 | $71,89 | 2,91M |
| 2026-09-16 | $73,46 | -0,73 % | $74,01 | $74,10 | $72,42 | 2,49M |
| 2026-09-15 | $74,00 | -0,62 % | $76,43 | $76,43 | $73,54 | 2,87M |
| 2026-09-14 | $74,46 | +2,34 % | $72,76 | $75,10 | $72,04 | 2,65M |
| 2026-09-11 | $72,76 | +1,63 % | $72,04 | $73,52 | $71,93 | 2,86M |
| 2026-09-10 | $71,59 | +0,56 % | $70,84 | $72,29 | $70,03 | 2,88M |
| 2026-09-09 | $71,19 | -2,24 % | $71,95 | $71,99 | $69,99 | 4,25M |
| 2026-09-08 | $72,82 | -4,82 % | $76,08 | $76,26 | $71,44 | 4,92M |
| 2026-09-04 | $76,51 | -6,73 % | $81,69 | $81,86 | $76,31 | 3,08M |
| 2026-09-03 | $82,03 | +0,38 % | $83,93 | $86,00 | $81,53 | 2,63M |
| 2026-09-02 | $81,72 | -0,04 % | $81,99 | $82,75 | $79,41 | 2,81M |
| 2026-09-01 | $81,75 | +0,52 % | $81,00 | $82,79 | $80,43 | 2,17M |
| 2026-08-31 | $81,33 | -2,70 % | $83,03 | $83,97 | $81,14 | 2,31M |
| 2026-08-28 | $83,59 | +0,78 % | $83,68 | $84,98 | $83,09 | 1,55M |
| 2026-08-27 | $82,94 | +1,47 % | $81,39 | $83,60 | $80,65 | 4,00M |
| 2026-08-26 | $81,74 | -3,19 % | $84,04 | $84,84 | $81,51 | 2,62M |
| 2026-08-25 | $84,43 | -2,99 % | $87,00 | $87,41 | $84,38 | 2,95M |
| 2026-08-24 | $87,03 | +7,40 % | $80,81 | $87,06 | $80,31 | 4,50M |
| 2026-08-21 | $81,03 | -0,22 % | $82,09 | $82,14 | $80,27 | 2,16M |
| 2026-08-20 | $81,21 | +0,93 % | $81,69 | $83,52 | $80,85 | 2,79M |
| 2026-08-19 | $80,46 | +0,63 % | $80,50 | $82,28 | $80,41 | 2,05M |
| 2026-08-18 | $79,96 | +1,98 % | $78,41 | $81,53 | $78,41 | 2,41M |
| 2026-08-17 | $78,41 | -1,86 % | $81,16 | $82,25 | $77,90 | 2,77M |
| 2026-08-14 | $79,90 | -0,95 % | $80,56 | $81,49 | $79,58 | 1,99M |
| 2026-08-13 | $80,67 | +1,31 % | $79,94 | $81,07 | $78,13 | 2,83M |
| 2026-08-12 | $79,63 | +0,19 % | $79,60 | $81,38 | $78,71 | 2,75M |
| 2026-08-11 | $79,48 | -1,14 % | $79,66 | $80,72 | $78,11 | 4,68M |
| 2026-08-10 | $80,40 | -6,02 % | $84,21 | $84,92 | $80,21 | 4,59M |
| 2026-08-07 | $85,55 | +4,00 % | $83,83 | $86,45 | $83,31 | 5,38M |
| 2026-08-06 | $82,26 | -4,19 % | $81,99 | $84,22 | $77,85 | 7,13M |
| 2026-08-05 | $85,86 | -0,66 % | $87,14 | $87,97 | $84,32 | 3,89M |
| 2026-08-04 | $86,43 | +3,92 % | $84,00 | $87,10 | $83,89 | 3,02M |
| 2026-08-03 | $83,17 | +1,82 % | $81,98 | $83,87 | $81,92 | 2,32M |
| 2026-07-31 | $81,68 | -1,77 % | $83,04 | $83,70 | $81,61 | 1,95M |
| 2026-07-30 | $83,15 | -2,84 % | $84,95 | $84,95 | $82,75 | 2,49M |
| 2026-07-29 | $85,58 | -1,03 % | $86,24 | $87,26 | $84,70 | 1,88M |
| 2026-07-28 | $86,47 | +3,14 % | $84,38 | $86,96 | $84,01 | 2,59M |
| 2026-07-27 | $83,84 | +3,99 % | $81,44 | $84,01 | $81,11 | 3,16M |
| 2026-07-24 | $80,62 | -0,36 % | $80,53 | $81,76 | $80,09 | 1,73M |
| 2026-07-23 | $80,91 | +0,53 % | $80,00 | $81,16 | $77,87 | 2,41M |
| 2026-07-22 | $80,48 | -1,48 % | $82,33 | $82,82 | $79,97 | 2,36M |
| 2026-07-21 | $81,69 | -2,78 % | $84,30 | $84,99 | $81,00 | 2,56M |
| 2026-07-20 | $84,03 | -0,08 % | $83,33 | $86,50 | $82,75 | 1,92M |
| 2026-07-17 | $84,10 | +0,74 % | $83,00 | $84,85 | $82,71 | 1,93M |
| 2026-07-16 | $83,48 | -2,64 % | $84,24 | $85,99 | $82,74 | 2,96M |
| 2026-07-15 | $85,74 | +3,23 % | $82,03 | $87,14 | $82,03 | 3,98M |
| 2026-07-14 | $83,06 | +3,14 % | $80,20 | $83,36 | $80,20 | 2,86M |
| 2026-07-13 | $80,53 | -0,64 % | $81,24 | $81,92 | $79,40 | 2,53M |
| 2026-07-10 | $81,05 | +4,28 % | $78,03 | $81,17 | $77,43 | 2,42M |
| 2026-07-09 | $77,72 | +0,67 % | $77,22 | $78,34 | $76,32 | 2,26M |
| 2026-07-08 | $77,20 | -0,50 % | $76,35 | $77,49 | $75,01 | 2,04M |
| 2026-07-07 | $77,59 | +3,37 % | $75,53 | $78,23 | $75,53 | 2,05M |
| 2026-07-06 | $75,06 | -2,48 % | $76,03 | $77,30 | $74,01 | 2,44M |
| 2026-07-02 | $76,97 | +5,68 % | $73,46 | $77,02 | $73,36 | 2,95M |
| 2026-07-01 | $72,83 | -3,32 % | $75,41 | $76,57 | $72,78 | 3,46M |
| 2026-06-30 | $75,33 | -5,44 % | $78,30 | $78,66 | $74,39 | 3,56M |
| 2026-06-29 | $79,66 | +2,08 % | $79,22 | $80,41 | $78,20 | 3,41M |
| 2026-06-26 | $78,04 | +0,44 % | $77,30 | $78,88 | $76,71 | 3,77M |
| 2026-06-25 | $77,70 | -0,41 % | $78,78 | $78,78 | $76,15 | 2,21M |
| 2026-06-24 | $78,02 | +4,18 % | $74,89 | $79,90 | $74,73 | 4,35M |
| 2026-06-23 | $74,89 | +3,24 % | $72,73 | $74,92 | $72,60 | 2,33M |
| 2026-06-22 | $72,54 | -1,91 % | $73,28 | $74,38 | $72,48 | 2,14M |
| 2026-06-18 | $73,95 | +1,54 % | $73,97 | $74,98 | $73,19 | 3,88M |
| 2026-06-17 | $72,83 | -0,70 % | $73,33 | $75,43 | $72,59 | 3,50M |
| 2026-06-16 | $73,34 | +1,59 % | $72,45 | $74,67 | $72,22 | 3,96M |
| 2026-06-15 | $72,19 | +3,90 % | $70,99 | $72,66 | $70,26 | 4,12M |
| 2026-06-12 | $69,48 | +0,06 % | $70,06 | $71,86 | $68,58 | 2,08M |
| 2026-06-11 | $69,44 | +1,03 % | $69,07 | $70,25 | $67,83 | 3,01M |
| 2026-06-10 | $68,73 | -0,04 % | $67,78 | $69,89 | $67,25 | 2,42M |
| 2026-06-09 | $68,76 | -0,10 % | $68,95 | $70,09 | $66,85 | 1,96M |
| 2026-06-08 | $68,83 | +2,95 % | $67,00 | $69,25 | $65,90 | 2,88M |
| 2026-06-05 | $66,86 | -0,28 % | $66,87 | $68,44 | $66,27 | 2,67M |
| 2026-06-04 | $67,05 | 0,00 % | $68,05 | $68,29 | $66,79 | 2,32M |
| 2026-06-03 | $67,05 | -3,84 % | $68,92 | $70,47 | $66,64 | 2,99M |
| 2026-06-02 | $69,73 | +1,06 % | $68,90 | $70,66 | $68,36 | 2,94M |
| 2026-06-01 | $69,00 | +1,59 % | $68,76 | $69,99 | $67,78 | 3,74M |
| 2026-05-29 | $67,92 | +1,71 % | $66,00 | $68,09 | $65,65 | 5,32M |
| 2026-05-28 | $66,78 | +4,65 % | $64,09 | $67,35 | $64,09 | 3,33M |
| 2026-05-27 | $63,81 | -0,81 % | $64,33 | $65,89 | $63,67 | 2,67M |
| 2026-05-26 | $64,33 | +3,13 % | $62,73 | $65,15 | $62,73 | 2,97M |