Deutsche Märkte geschlossen

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
119,14+4,46 (+3,89%)
Ab 02:57PM EDT. Markt geöffnet.
Zeitraum:
12. Aug. 2021 - 12. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Aug. 2022116,80120,19115,82119,14119,142.183.771
11. Aug. 2022119,57120,69113,49114,68114,684.169.300
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. 2022105,73111,98104,82109,38109,382.510.900
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
09. Mai 202285,0888,9682,4186,4086,408.281.500
06. Mai 202289,6790,8881,1186,3886,389.282.100
05. Mai 202294,2695,3088,8890,9390,9315.386.200
04. Mai 2022100,00110,9596,10109,33109,338.693.700
03. Mai 202296,74103,4795,09100,53100,535.615.400
02. Mai 202292,3297,2290,6397,0797,075.640.000
29. Apr. 202297,00102,2692,8693,1993,197.090.300
28. Apr. 2022100,63103,3794,39101,88101,885.491.400
27. Apr. 202298,99102,2595,7797,5597,554.283.800
26. Apr. 2022101,04102,6597,10100,11100,114.297.500
25. Apr. 202296,85103,2096,59102,06102,063.976.400
22. Apr. 2022102,43103,5297,4698,4198,413.623.000
21. Apr. 2022109,99109,99100,32101,79101,794.071.800
20. Apr. 2022114,29114,29104,71107,41107,414.829.100
19. Apr. 2022110,22118,74109,23115,29115,294.065.100
18. Apr. 2022115,33115,50105,80110,47110,474.528.200
14. Apr. 2022115,82117,24112,74115,79115,793.780.200
13. Apr. 2022112,25118,71111,21117,47117,472.446.400
12. Apr. 2022120,18122,46111,76112,95112,953.013.800
11. Apr. 2022115,13119,70113,03117,22117,222.933.300
08. Apr. 2022120,18120,78114,57116,58116,583.666.800
07. Apr. 2022124,68128,87118,91120,95120,954.815.600
06. Apr. 2022128,18128,23121,39125,47125,473.524.700
05. Apr. 2022135,42136,87128,61130,21130,213.280.000
04. Apr. 2022128,58138,88126,14136,17136,173.780.000
01. Apr. 2022126,23128,38122,53127,05127,052.961.500
31. März 2022134,14134,90124,23124,28124,283.805.900
30. März 2022140,05141,84134,16134,56134,563.160.700
29. März 2022138,99144,94137,86142,92142,923.084.700
28. März 2022134,70139,02131,10138,54138,542.443.900
25. März 2022141,43141,46129,75132,32132,323.402.600
24. März 2022143,24143,97136,60140,96140,962.044.900
23. März 2022145,00149,21141,44142,47142,472.502.900
22. März 2022142,66151,50142,04148,25148,252.994.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...