Deutsche Märkte schließen in 4 Stunden 26 Minuten

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
137,21-3,28 (-2,33%)
Börsenschluss: 04:00PM EST
136,75 -0,46 (-0,34%)
Vorbörslich: 06:40AM EST
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 2022------
05. Dez. 2022139,28142,53135,89137,21137,213.235.200
02. Dez. 2022136,16141,96135,42140,49140,492.830.700
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. 2022109,39116,60109,04115,64115,643.719.300
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. 2022101,58103,0693,8798,3598,356.296.200
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
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. 2022109,19109,34104,15105,72105,722.638.700
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...