Deutsche Märkte geschlossen

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
100,13-1,39 (-1,37%)
Börsenschluss: 04:00PM EDT
100,15 +0,02 (+0,02%)
Nachbörse: 07:58PM EDT
Zeitraum:
01. Okt. 2021 - 01. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 2022100,00104,0399,10100,13100,132.848.300
29. Sept. 202299,07102,1699,00101,52101,522.947.700
28. Sept. 202296,40102,9696,40102,15102,152.165.100
27. Sept. 202296,9098,5094,4896,7396,732.658.800
26. Sept. 202296,0798,7794,1694,3094,302.482.100
23. Sept. 202295,9397,8394,4096,4796,473.332.100
22. Sept. 2022102,87104,0096,8597,4997,493.104.300
21. Sept. 2022104,65109,07102,68104,07104,072.065.600
20. Sept. 2022110,15110,71103,83103,97103,972.884.600
19. Sept. 2022106,86111,92106,81111,78111,782.870.900
16. Sept. 2022109,25111,15106,37108,03108,034.211.700
15. Sept. 2022110,86114,08110,23112,35112,352.383.400
14. Sept. 2022107,98111,36105,53111,23111,232.772.900
13. Sept. 2022108,01108,43105,83107,06107,062.566.500
12. Sept. 2022111,04114,80110,84114,08114,082.461.600
09. Sept. 2022108,95111,73108,65110,42110,422.400.900
08. Sept. 2022105,06108,87104,67108,30108,301.829.600
07. Sept. 2022104,44107,94102,75107,36107,362.316.500
06. Sept. 2022105,65106,09100,91103,86103,862.401.300
02. Sept. 2022109,19109,34104,15105,72105,722.636.800
01. Sept. 2022103,07107,19100,86106,13106,132.771.700
31. Aug. 2022106,35108,59104,86105,61105,612.059.800
30. Aug. 2022106,48109,00102,74105,78105,782.353.600
29. Aug. 2022101,58106,86101,23104,52104,521.854.300
26. Aug. 2022109,57111,24103,52104,25104,252.608.500
25. Aug. 2022107,12108,65105,31108,32108,321.618.600
24. Aug. 2022105,26107,81104,24105,90105,902.038.500
23. Aug. 2022103,50105,84102,56103,74103,741.802.000
22. Aug. 2022104,46106,37102,52103,74103,742.753.300
19. Aug. 2022111,80112,49105,28107,01107,013.813.700
18. Aug. 2022116,80116,84112,97114,45114,452.510.100
17. Aug. 2022118,62119,00115,81116,91116,912.659.900
16. Aug. 2022117,96123,03116,21120,86120,863.352.400
15. Aug. 2022118,00119,66116,50117,61117,612.555.000
12. Aug. 2022116,80120,19115,81119,91119,912.971.300
11. Aug. 2022119,57120,69113,49114,68114,684.170.900
10. Aug. 2022114,00116,94112,96116,90116,903.927.200
09. Aug. 2022109,50111,10107,51108,87108,873.221.200
08. Aug. 2022109,33117,06109,33111,98111,983.228.200
05. Aug. 2022105,73111,98104,82109,38109,382.511.700
04. Aug. 2022109,16110,69107,36109,33109,332.606.700
03. Aug. 2022106,25109,73104,56108,50108,503.402.600
02. Aug. 2022101,78105,15101,34104,44104,442.837.000
01. Aug. 2022101,85106,88101,12103,61103,613.297.000
29. Juli 2022104,11107,39102,04103,72103,724.485.500
28. Juli 2022100,67106,66100,30104,92104,929.963.000
27. Juli 202296,6798,1293,5195,5095,507.676.000
26. Juli 202291,0594,2790,1793,3093,304.816.300
25. Juli 202296,2197,9293,6296,4796,474.609.000
22. Juli 202296,24102,1295,9497,1197,116.950.000
21. Juli 202292,5997,0391,2396,8796,874.720.400
20. Juli 202287,8893,0686,9292,6692,664.274.800
19. Juli 202286,1788,1483,9387,4487,442.414.800
18. Juli 202284,2588,1183,7984,7284,724.293.600
15. Juli 202280,1983,2178,3382,5082,504.152.500
14. Juli 202283,2983,5978,2479,7379,734.338.400
13. Juli 202283,2285,7881,5883,2183,214.756.200
12. Juli 202287,7689,6784,5685,5985,593.038.600
11. Juli 202287,1087,8084,1586,0786,072.603.300
08. Juli 202287,5790,6786,3888,7588,753.050.200
07. Juli 202285,0990,2184,3089,6589,654.031.700
06. Juli 202288,1091,5885,2185,9485,944.285.300
05. Juli 202279,0988,3777,5988,2488,246.082.300
01. Juli 202274,7380,7574,7079,8179,815.654.700
30. Juni 202274,5874,7870,4673,2173,213.714.000
29. Juni 202273,0875,4071,3074,8074,802.682.500
28. Juni 202279,1180,5073,9574,0474,043.936.200
27. Juni 202282,0884,1378,6580,6580,654.921.000
24. Juni 202280,0083,6579,6183,6283,623.222.700
23. Juni 202274,5079,6174,4778,7378,733.363.400
22. Juni 202270,7775,2970,5774,0974,092.789.200
21. Juni 202273,3375,8871,4571,8171,813.267.900
17. Juni 202269,5074,3269,4372,1172,117.379.200
16. Juni 202271,6171,8667,0169,0069,006.017.000
15. Juni 202272,5777,3372,0776,0576,053.881.000
14. Juni 202271,5773,8470,1171,6171,613.426.800
13. Juni 202272,1674,4069,7471,3771,374.630.500
10. Juni 202279,9681,6775,2975,8475,844.329.700
09. Juni 202283,9585,9482,2383,0783,072.586.400
08. Juni 202282,3287,0281,7984,8884,884.137.100
07. Juni 202280,9882,5878,7581,4881,483.789.400
06. Juni 202282,1984,9981,0283,8383,832.831.100
03. Juni 202284,4984,9480,3980,9880,983.927.100
02. Juni 202281,4487,9480,8187,2987,293.779.600
01. Juni 202283,3884,7979,5280,9480,944.080.000
31. Mai 202282,9584,8680,0281,1281,126.307.300
27. Mai 202279,1082,2479,0082,1582,153.295.200
26. Mai 202272,2678,7171,2578,2578,254.772.800
25. Mai 202270,3674,4769,6771,5971,595.597.300
24. Mai 202273,7174,2468,4070,2170,215.986.800
23. Mai 202277,8778,0072,6676,0776,074.663.200
20. Mai 202281,1781,2774,6678,3478,344.880.500
19. Mai 202278,3982,3676,0079,2479,247.341.900
18. Mai 202285,0585,0577,1078,8478,846.025.900
17. Mai 202289,1991,1284,1888,0688,064.480.000
16. Mai 202291,0092,4086,2586,6286,624.384.500
13. Mai 202290,0094,5888,5492,0892,085.783.200
12. Mai 202277,3689,8875,6187,8687,8610.579.200
11. Mai 202283,7386,4977,0477,8177,818.269.400
10. Mai 202289,3192,6781,5784,0684,066.098.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...