Deutsche Märkte geschlossen

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
147,50-0,70 (-0,47%)
Börsenschluss: 04:00PM EST
147,20 -0,30 (-0,20%)
Nachbörse: 07:57PM EST
Zeitraum:
05. Feb. 2022 - 05. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 2023143,30149,91142,42147,50147,502.685.800
02. Feb. 2023143,00148,23142,14148,20148,203.777.200
01. Feb. 2023137,58140,46134,12139,58139,583.181.800
31. Jan. 2023135,60139,08135,60137,58137,582.143.900
30. Jan. 2023136,44139,83134,24134,70134,702.362.900
27. Jan. 2023131,43139,09129,30137,80137,803.042.200
26. Jan. 2023138,91140,46134,29134,54134,542.394.200
25. Jan. 2023133,06136,49131,93135,86135,861.926.800
24. Jan. 2023138,02139,31135,50136,68136,683.052.900
23. Jan. 2023132,75140,00132,11139,12139,122.782.400
20. Jan. 2023129,58132,26127,53131,82131,822.474.000
19. Jan. 2023130,47132,89127,83128,97128,971.687.500
18. Jan. 2023135,06136,17130,74131,44131,442.458.300
17. Jan. 2023134,50136,91132,50132,51132,512.892.300
13. Jan. 2023130,40136,15130,17134,67134,673.923.700
12. Jan. 2023133,44134,44128,15131,63131,633.314.400
11. Jan. 2023128,41135,28127,99134,69134,694.909.500
10. Jan. 2023120,79127,34120,32126,93126,932.924.000
09. Jan. 2023122,73124,27120,62120,99120,992.237.900
06. Jan. 2023119,23121,97115,77120,59120,592.107.100
05. Jan. 2023116,29120,52114,95119,56119,562.744.200
04. Jan. 2023116,78119,00113,56117,11117,113.551.300
03. Jan. 2023121,51122,41111,83113,56113,563.409.700
30. Dez. 2022119,23120,91117,86119,78119,782.153.700
29. Dez. 2022122,01124,12120,12122,68122,681.661.700
28. Dez. 2022120,40121,78118,92120,40120,401.824.900
27. Dez. 2022126,03126,49121,23121,34121,341.843.300
23. Dez. 2022126,80127,73124,01126,94126,941.353.800
22. Dez. 2022132,29132,50123,55127,35127,352.371.400
21. Dez. 2022130,20135,05129,94134,33134,333.374.400
20. Dez. 2022125,24127,63123,19127,10127,101.857.100
19. Dez. 2022126,41129,12124,96125,91125,912.151.500
16. Dez. 2022124,73127,20124,18126,32126,324.300.600
15. Dez. 2022128,64128,99124,28125,97125,972.769.300
14. Dez. 2022132,16135,48131,11132,03132,032.695.600
13. Dez. 2022138,44138,95130,13131,60131,602.786.400
12. Dez. 2022125,75129,58124,17129,52129,522.218.600
09. Dez. 2022130,79134,50126,57126,78126,783.032.400
08. Dez. 2022131,78135,68129,65134,50134,502.180.700
07. Dez. 2022134,10136,00127,81130,13130,132.898.600
06. Dez. 2022137,56139,05132,96135,01135,012.709.100
05. Dez. 2022139,28142,53135,89137,21137,213.236.800
02. Dez. 2022136,16141,96135,42140,49140,492.831.500
01. Dez. 2022132,86139,97132,15139,39139,394.485.300
30. Nov. 2022123,00132,60121,67132,09132,094.845.900
29. Nov. 2022120,87122,42119,28121,88121,882.609.000
28. Nov. 2022120,20123,37118,55119,48119,482.586.100
25. Nov. 2022118,39120,61117,49120,31120,31785.000
23. Nov. 2022120,06122,14117,47119,99119,991.877.300
22. Nov. 2022115,64119,48114,00119,29119,293.157.900
21. Nov. 2022112,20119,35111,37114,94114,943.737.800
18. Nov. 2022116,62116,85112,09113,92113,922.226.700
17. Nov. 2022116,91117,35112,07114,37114,373.097.500
16. Nov. 2022120,09122,22118,27119,72119,724.082.500
15. Nov. 2022124,76127,28121,25125,31125,314.536.900
14. Nov. 2022114,31123,68113,99119,74119,745.624.200
11. Nov. 2022109,39116,60109,04115,64115,643.720.300
10. Nov. 2022101,00110,36101,00110,21110,214.270.200
09. Nov. 2022100,26100,9894,8894,9694,962.384.600
08. Nov. 2022100,27103,2897,87101,78101,783.126.000
07. Nov. 2022100,19100,9296,0199,1999,193.364.400
04. Nov. 2022101,58103,0693,8798,3598,356.298.600
03. Nov. 202291,33101,8290,43100,03100,0312.890.900
02. Nov. 202291,9892,4787,2487,5487,545.296.800
01. Nov. 202296,1097,3590,9591,4391,433.039.800
31. Okt. 202298,00100,0093,1793,9193,913.152.400
28. Okt. 202295,97100,0094,3597,9197,914.403.100
27. Okt. 2022102,75103,75100,00100,91100,913.098.900
26. Okt. 2022101,38106,20100,02101,40101,402.709.600
25. Okt. 2022102,09104,47100,31103,24103,243.227.900
24. Okt. 2022100,33102,4696,78102,07102,072.026.800
21. Okt. 202296,58101,1794,40100,91100,912.844.700
20. Okt. 202293,8999,7593,7997,4497,442.965.700
19. Okt. 202299,2299,2993,6194,3394,333.191.000
18. Okt. 2022102,75104,28100,04100,48100,483.701.100
17. Okt. 202295,2298,8194,3698,1298,123.108.900
14. Okt. 202298,57101,5292,1192,4592,453.622.300
13. Okt. 202299,2899,8191,7096,3296,329.547.600
12. Okt. 2022106,77108,25102,89106,16106,162.414.500
11. Okt. 2022107,87109,63101,51105,60105,603.383.200
10. Okt. 2022111,21111,79106,71108,97108,973.202.100
07. Okt. 2022111,48112,79109,57110,44110,441.980.100
06. Okt. 2022112,89116,80112,75115,11115,112.582.600
05. Okt. 2022108,77113,57107,64112,33112,332.710.900
04. Okt. 2022108,57110,77107,37110,20110,203.184.900
03. Okt. 2022100,81106,00100,66104,99104,993.057.700
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. 202295,9397,8394,4096,4796,473.332.700
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. 2022109,25111,15106,37108,03108,034.212.400
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...