70,600€
-1,07%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 70,50 | 70,90 | 69,72 | 70,62 | -1,04% | 203,00 |
| 30.05.2025 | 72,80 | 73,64 | 67,88 | 71,36 | -11,49% | 917,00 |
| 29.05.2025 | 83,56 | 83,56 | 80,62 | 80,62 | -1,68% | 415,00 |
| 28.05.2025 | 82,14 | 82,14 | 81,62 | 82,00 | -0,02% | 136,00 |
| 27.05.2025 | 82,10 | 82,10 | 82,02 | 82,02 | -0,12% | 125,00 |
| 26.05.2025 | 82,36 | 82,36 | 82,12 | 82,12 | 1,84% | 89,00 |
| 23.05.2025 | 82,60 | 82,60 | 80,64 | 80,64 | -2,21% | 23,00 |
| 22.05.2025 | 80,32 | 82,46 | 80,32 | 82,46 | 1,40% | 90,00 |
| 21.05.2025 | 80,32 | 81,32 | 80,32 | 81,32 | -2,66% | 8,00 |
| 20.05.2025 | 81,86 | 84,44 | 81,52 | 83,54 | 3,11% | - |
| 19.05.2025 | 82,24 | 82,32 | 80,82 | 81,02 | -0,98% | 98,00 |
| 16.05.2025 | 81,82 | 81,82 | 81,82 | 81,82 | -0,53% | 104,00 |
| 15.05.2025 | 82,96 | 82,96 | 82,26 | 82,26 | -2,83% | 40,00 |
| 14.05.2025 | 83,92 | 84,66 | 81,84 | 84,66 | 0,74% | 565,00 |
| 13.05.2025 | 83,86 | 85,16 | 83,86 | 84,04 | 1,42% | 51,00 |
| 12.05.2025 | 79,24 | 82,96 | 79,16 | 82,86 | 7,53% | 437,00 |
| 09.05.2025 | 77,20 | 77,20 | 77,06 | 77,06 | 2,39% | 6,00 |
| 08.05.2025 | 76,42 | 76,42 | 75,26 | 75,26 | 1,10% | 165,00 |
| 07.05.2025 | 73,64 | 74,44 | 73,00 | 74,44 | 3,39% | 41,00 |
| 06.05.2025 | 72,62 | 72,62 | 72,00 | 72,00 | -2,73% | 150,00 |
| 05.05.2025 | 74,06 | 74,06 | 72,38 | 74,02 | -0,51% | 474,00 |
| 02.05.2025 | 76,50 | 76,80 | 73,42 | 74,40 | -0,53% | 169,00 |
| 30.04.2025 | 75,78 | 75,78 | 73,08 | 74,80 | -1,11% | 379,00 |
| 29.04.2025 | 74,12 | 75,64 | 74,12 | 75,64 | 1,87% | 75,00 |
| 28.04.2025 | 73,71 | 75,00 | 73,17 | 74,25 | -0,50% | - |
| 25.04.2025 | 76,02 | 76,02 | 72,76 | 74,62 | 4,13% | 33,00 |
| 24.04.2025 | 67,50 | 71,66 | 67,50 | 71,66 | 3,11% | 82,00 |
| 23.04.2025 | 68,28 | 71,78 | 68,14 | 69,50 | 5,02% | 206,00 |
| 22.04.2025 | 65,78 | 66,62 | 65,78 | 66,18 | -2,90% | 183,00 |
| 17.04.2025 | 69,74 | 73,00 | 68,00 | 68,16 | 0,24% | 360,00 |
| 16.04.2025 | 69,40 | 70,18 | 68,00 | 68,00 | -3,57% | 324,00 |
| 15.04.2025 | 70,52 | 70,52 | 70,52 | 70,52 | -0,25% | 7,00 |
| 14.04.2025 | 70,92 | 72,20 | 70,70 | 70,70 | 1,14% | 196,00 |
| 11.04.2025 | 70,32 | 70,32 | 69,00 | 69,90 | -0,96% | 187,00 |
| 10.04.2025 | 76,36 | 76,36 | 70,58 | 70,58 | -2,27% | 194,00 |
| 09.04.2025 | 66,10 | 72,26 | 65,70 | 72,22 | 6,05% | 258,00 |
| 08.04.2025 | 69,80 | 71,68 | 68,10 | 68,10 | -2,30% | 137,00 |
| 07.04.2025 | 66,64 | 69,70 | 65,04 | 69,70 | 1,01% | 368,00 |
| 04.04.2025 | 73,62 | 73,62 | 68,00 | 69,00 | -8,61% | 1.129,00 |
| 03.04.2025 | 81,16 | 81,16 | 72,60 | 75,50 | -11,18% | 1.964,00 |
| 02.04.2025 | 84,12 | 85,00 | 84,12 | 85,00 | 0,19% | 8,00 |
| 01.04.2025 | 82,70 | 84,84 | 82,70 | 84,84 | 3,14% | 23,00 |
| 31.03.2025 | 85,00 | 85,00 | 82,26 | 82,26 | -3,59% | 993,00 |
| 28.03.2025 | 88,42 | 88,80 | 83,58 | 85,32 | -3,24% | 29,00 |
| 27.03.2025 | 93,08 | 93,08 | 88,18 | 88,18 | -7,66% | 56,00 |
| 26.03.2025 | 95,50 | 95,50 | 95,50 | 95,50 | 2,14% | 1,00 |
| 25.03.2025 | 93,50 | 93,50 | 93,50 | 93,50 | -1,04% | 1,00 |
| 24.03.2025 | 91,08 | 94,48 | 91,02 | 94,48 | 8,42% | 394,00 |
| 21.03.2025 | 87,00 | 87,14 | 87,00 | 87,14 | -0,05% | 574,00 |
| 20.03.2025 | 86,92 | 87,56 | 86,92 | 87,18 | 1,23% | 55,00 |
| 19.03.2025 | 86,12 | 86,12 | 86,12 | 86,12 | -1,67% | 20,00 |
| 18.03.2025 | 87,58 | 87,58 | 87,58 | 87,58 | 0,78% | 6,00 |
| 17.03.2025 | 87,66 | 87,66 | 86,32 | 86,90 | -0,71% | 28,00 |
| 14.03.2025 | 85,92 | 87,52 | 85,50 | 87,52 | 1,93% | 45,00 |
| 13.03.2025 | 91,16 | 91,16 | 84,16 | 85,86 | -4,52% | 112,00 |
| 12.03.2025 | 89,90 | 89,92 | 88,68 | 89,92 | 0,33% | 12,00 |
| 11.03.2025 | 84,86 | 91,26 | 84,34 | 89,62 | 6,54% | 191,00 |
| 10.03.2025 | 86,84 | 87,80 | 83,00 | 84,12 | -0,36% | 388,00 |
| 07.03.2025 | 92,16 | 92,16 | 84,42 | 84,42 | -9,48% | 117,00 |
| 06.03.2025 | 99,60 | 99,60 | 93,26 | 93,26 | -7,80% | 148,00 |
| 05.03.2025 | 102,15 | 102,15 | 101,15 | 101,15 | 0,85% | 290,00 |
| 04.03.2025 | 102,30 | 102,30 | 98,16 | 100,30 | -5,15% | 308,00 |
| 03.03.2025 | 111,35 | 112,45 | 105,75 | 105,75 | -5,24% | 230,00 |
| 28.02.2025 | 111,10 | 112,00 | 109,45 | 111,60 | 9,95% | 737,00 |
| 27.02.2025 | 102,70 | 102,70 | 100,45 | 101,50 | 2,61% | 78,00 |
| 26.02.2025 | 98,92 | 98,92 | 98,92 | 98,92 | 0,84% | 2,00 |
| 25.02.2025 | 99,56 | 99,70 | 94,94 | 98,10 | -1,45% | 378,00 |
| 24.02.2025 | 102,20 | 102,40 | 98,04 | 99,54 | -1,35% | 71,00 |
| 21.02.2025 | 100,90 | 100,90 | 100,90 | 100,90 | -2,79% | 71,00 |
| 20.02.2025 | 106,25 | 106,85 | 103,80 | 103,80 | -3,44% | 284,00 |
| 19.02.2025 | 108,05 | 108,05 | 107,50 | 107,50 | -1,96% | 50,00 |
| 18.02.2025 | 107,75 | 109,65 | 107,70 | 109,65 | 0,92% | 310,00 |
| 17.02.2025 | 108,45 | 108,65 | 107,55 | 108,65 | 0,18% | 12,00 |
| 14.02.2025 | 112,00 | 112,45 | 108,45 | 108,45 | -2,25% | 19,00 |
| 13.02.2025 | 112,80 | 112,80 | 110,95 | 110,95 | 0,18% | 260,00 |
| 12.02.2025 | 108,80 | 110,75 | 108,80 | 110,75 | 0,00% | 149,00 |
| 11.02.2025 | 113,10 | 113,10 | 110,60 | 110,75 | -3,28% | 453,00 |
| 10.02.2025 | 109,15 | 114,95 | 109,15 | 114,50 | 5,77% | 849,00 |
| 07.02.2025 | 110,45 | 110,45 | 108,25 | 108,25 | -1,99% | 283,00 |
| 06.02.2025 | 111,15 | 111,75 | 108,90 | 110,45 | 0,50% | 198,00 |
| 05.02.2025 | 111,30 | 111,30 | 108,70 | 109,90 | -1,04% | 511,00 |
| 04.02.2025 | 107,50 | 111,05 | 107,05 | 111,05 | 1,09% | 495,00 |
| 03.02.2025 | 108,85 | 109,85 | 106,85 | 109,85 | 2,00% | 262,00 |
| 31.01.2025 | 109,05 | 109,10 | 107,70 | 107,70 | -0,14% | 103,00 |
| 30.01.2025 | 105,60 | 107,85 | 105,60 | 107,85 | -0,46% | 149,00 |
| 29.01.2025 | 113,20 | 113,20 | 105,95 | 108,35 | -3,69% | 151,00 |
| 28.01.2025 | 104,70 | 112,50 | 104,70 | 112,50 | 13,36% | 368,00 |
| 27.01.2025 | 98,82 | 101,15 | 93,82 | 99,24 | -1,45% | 883,00 |
| 24.01.2025 | 98,72 | 101,05 | 98,72 | 100,70 | 1,68% | 276,00 |
| 23.01.2025 | 97,76 | 101,70 | 96,90 | 99,04 | 2,19% | 899,00 |
| 22.01.2025 | 96,80 | 96,92 | 96,80 | 96,92 | 0,62% | 141,00 |
| 21.01.2025 | 96,56 | 97,50 | 96,32 | 96,32 | -0,42% | 182,00 |
| 20.01.2025 | 97,41 | 97,50 | 96,59 | 96,73 | -2,33% | - |
| 17.01.2025 | 96,84 | 99,04 | 96,66 | 99,04 | 2,29% | 36,00 |
| 16.01.2025 | 96,04 | 96,82 | 95,92 | 96,82 | 0,71% | 10,00 |
| 15.01.2025 | 95,64 | 96,40 | 94,38 | 96,14 | -0,46% | 315,00 |
| 14.01.2025 | 94,28 | 96,58 | 94,28 | 96,58 | 2,22% | 26,00 |
| 13.01.2025 | 94,52 | 94,52 | 93,66 | 94,48 | 0,51% | 254,00 |
| 10.01.2025 | 94,50 | 94,50 | 94,00 | 94,00 | -0,66% | 71,00 |
| 09.01.2025 | 95,05 | 95,22 | 94,62 | 94,62 | 0,51% | - |