100,275€
0,64%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 100,18 | 100,37 | 100,03 | 100,27 | 0,63% | - |
| 18.12.2024 | 101,75 | 103,25 | 99,64 | 99,64 | -1,54% | 139,00 |
| 17.12.2024 | 101,80 | 101,85 | 100,90 | 101,20 | 2,02% | 110,00 |
| 16.12.2024 | 99,48 | 100,00 | 99,10 | 99,20 | -0,26% | 261,00 |
| 13.12.2024 | 103,10 | 103,10 | 99,46 | 99,46 | -2,68% | 210,00 |
| 12.12.2024 | 101,00 | 102,50 | 101,00 | 102,20 | -0,49% | 206,00 |
| 11.12.2024 | 98,38 | 102,70 | 98,38 | 102,70 | 4,71% | 273,00 |
| 10.12.2024 | 101,80 | 102,95 | 98,08 | 98,08 | -4,87% | 579,00 |
| 09.12.2024 | 106,15 | 107,55 | 102,30 | 103,10 | -2,92% | 1.366,00 |
| 06.12.2024 | 104,90 | 106,55 | 104,80 | 106,20 | 0,19% | 85,00 |
| 05.12.2024 | 107,45 | 108,60 | 104,00 | 106,00 | -4,68% | 1.427,00 |
| 04.12.2024 | 108,60 | 111,20 | 108,15 | 111,20 | 3,30% | 725,00 |
| 03.12.2024 | 108,25 | 109,65 | 106,90 | 107,65 | 0,84% | 318,00 |
| 02.12.2024 | 104,95 | 107,95 | 104,95 | 106,75 | 1,14% | 465,00 |
| 29.11.2024 | 105,40 | 106,60 | 104,60 | 105,55 | -0,38% | 212,00 |
| 28.11.2024 | 104,10 | 105,95 | 104,10 | 105,95 | 2,27% | 130,00 |
| 27.11.2024 | 105,65 | 106,50 | 102,10 | 103,60 | -2,81% | 213,00 |
| 26.11.2024 | 106,60 | 106,95 | 104,40 | 106,60 | 1,23% | 673,00 |
| 25.11.2024 | 105,95 | 111,00 | 104,10 | 105,30 | 0,77% | 1.349,00 |
| 22.11.2024 | 110,45 | 119,50 | 103,20 | 104,50 | 16,01% | 4.581,00 |
| 21.11.2024 | 86,70 | 90,38 | 86,70 | 90,08 | 7,29% | 977,00 |
| 20.11.2024 | 83,32 | 83,96 | 82,84 | 83,96 | 1,47% | 46,00 |
| 19.11.2024 | 82,74 | 82,74 | 82,74 | 82,74 | 3,35% | 10,00 |
| 18.11.2024 | 81,52 | 81,52 | 80,06 | 80,06 | -1,74% | 408,00 |
| 15.11.2024 | 84,44 | 84,44 | 81,46 | 81,48 | -4,14% | 501,00 |
| 14.11.2024 | 85,18 | 86,04 | 84,42 | 85,00 | -2,01% | 253,00 |
| 13.11.2024 | 84,82 | 86,74 | 83,76 | 86,74 | 2,05% | 300,00 |
| 12.11.2024 | 84,16 | 85,00 | 84,16 | 85,00 | 1,19% | 8,00 |
| 11.11.2024 | 81,02 | 84,00 | 81,02 | 84,00 | 4,56% | 539,00 |
| 08.11.2024 | 80,00 | 80,34 | 80,00 | 80,34 | 0,43% | 24,00 |
| 07.11.2024 | 79,82 | 80,42 | 79,74 | 80,00 | 0,60% | 398,00 |
| 06.11.2024 | 78,16 | 79,52 | 77,62 | 79,52 | 5,49% | 698,00 |
| 05.11.2024 | 74,60 | 75,76 | 74,60 | 75,38 | 2,98% | 35,00 |
| 04.11.2024 | 73,84 | 73,84 | 72,62 | 73,20 | -1,40% | 1.582,00 |
| 01.11.2024 | 74,56 | 74,56 | 74,24 | 74,24 | 1,67% | 34,00 |
| 31.10.2024 | 73,66 | 73,66 | 73,02 | 73,02 | -3,54% | 63,00 |
| 30.10.2024 | 74,26 | 75,70 | 73,94 | 75,70 | 3,84% | 147,00 |
| 29.10.2024 | 74,02 | 74,02 | 72,90 | 72,90 | -1,88% | 33,00 |
| 28.10.2024 | 74,02 | 74,30 | 74,02 | 74,30 | 1,34% | 40,00 |
| 25.10.2024 | 72,92 | 73,32 | 72,92 | 73,32 | 1,21% | 161,00 |
| 24.10.2024 | 71,60 | 72,44 | 71,60 | 72,44 | 0,84% | 50,00 |
| 23.10.2024 | 72,98 | 73,78 | 71,84 | 71,84 | -1,94% | 79,00 |
| 22.10.2024 | 73,72 | 74,70 | 73,26 | 73,26 | -0,97% | 150,00 |
| 21.10.2024 | 74,86 | 75,48 | 73,98 | 73,98 | -2,09% | 262,00 |
| 18.10.2024 | 76,00 | 76,00 | 75,56 | 75,56 | -0,58% | 120,00 |
| 17.10.2024 | 75,14 | 77,16 | 75,14 | 76,00 | -0,37% | 1.519,00 |
| 16.10.2024 | 75,54 | 76,28 | 75,54 | 76,28 | -0,57% | 61,00 |
| 15.10.2024 | 77,60 | 77,60 | 76,72 | 76,72 | 0,10% | 40,00 |
| 14.10.2024 | 75,90 | 78,08 | 75,86 | 76,64 | 0,08% | 543,00 |
| 11.10.2024 | 75,38 | 76,58 | 73,98 | 76,58 | 1,73% | 457,00 |
| 10.10.2024 | 73,32 | 75,28 | 73,32 | 75,28 | 2,90% | 3.030,00 |
| 09.10.2024 | 73,46 | 73,46 | 73,16 | 73,16 | 5,30% | 170,00 |
| 08.10.2024 | 69,82 | 70,20 | 69,48 | 69,48 | -3,71% | 26,00 |
| 07.10.2024 | 72,34 | 72,62 | 72,16 | 72,16 | 0,22% | 215,00 |
| 04.10.2024 | 69,52 | 72,00 | 69,48 | 72,00 | 4,17% | 566,00 |
| 03.10.2024 | 68,74 | 69,12 | 68,50 | 69,12 | 2,77% | 76,00 |
| 02.10.2024 | 67,90 | 67,90 | 67,26 | 67,26 | 0,48% | 16,00 |
| 01.10.2024 | 69,24 | 69,24 | 66,94 | 66,94 | -3,49% | 193,00 |
| 30.09.2024 | 69,60 | 69,60 | 68,68 | 69,36 | -0,91% | 142,00 |
| 27.09.2024 | 69,88 | 70,00 | 69,88 | 70,00 | -0,79% | 105,00 |
| 26.09.2024 | 71,08 | 71,10 | 70,56 | 70,56 | 0,51% | 130,00 |
| 25.09.2024 | 68,92 | 70,20 | 68,92 | 70,20 | 1,95% | 239,00 |
| 24.09.2024 | 69,66 | 70,06 | 68,86 | 68,86 | -0,35% | 302,00 |
| 23.09.2024 | 68,20 | 69,10 | 68,00 | 69,10 | 2,55% | 167,00 |
| 20.09.2024 | 68,52 | 68,52 | 67,38 | 67,38 | -3,99% | 120,00 |
| 19.09.2024 | 68,02 | 70,18 | 67,76 | 70,18 | 3,02% | 238,00 |
| 18.09.2024 | 67,36 | 68,30 | 67,36 | 68,12 | 0,18% | 87,00 |
| 17.09.2024 | 67,80 | 68,24 | 67,80 | 68,00 | -0,67% | 90,00 |
| 16.09.2024 | 68,12 | 68,46 | 66,90 | 68,46 | 1,36% | 1.437,00 |
| 13.09.2024 | 66,90 | 67,54 | 66,90 | 67,54 | 0,81% | 203,00 |
| 12.09.2024 | 68,08 | 68,08 | 67,00 | 67,00 | 0,15% | 220,00 |
| 11.09.2024 | 65,38 | 67,10 | 64,50 | 66,90 | 2,95% | 3.971,00 |
| 10.09.2024 | 64,02 | 64,98 | 64,02 | 64,98 | 0,00% | 14,00 |
| 09.09.2024 | 63,98 | 64,98 | 63,98 | 64,98 | 1,44% | 304,00 |
| 06.09.2024 | 65,32 | 65,32 | 63,68 | 64,06 | -2,64% | 227,00 |
| 05.09.2024 | 66,50 | 66,64 | 64,64 | 65,80 | -2,23% | 415,00 |
| 04.09.2024 | 67,86 | 67,96 | 65,48 | 67,30 | 0,15% | 1.055,00 |
| 03.09.2024 | 68,38 | 69,98 | 66,38 | 67,20 | -2,61% | 1.262,00 |
| 02.09.2024 | 69,16 | 69,16 | 68,36 | 69,00 | 2,53% | 480,00 |
| 30.08.2024 | 71,00 | 71,50 | 67,30 | 67,30 | -28,10% | 3.005,00 |
| 29.08.2024 | 92,94 | 95,66 | 92,94 | 93,60 | 1,85% | 311,00 |
| 28.08.2024 | 91,90 | 91,90 | 91,90 | 91,90 | -2,44% | 22,00 |
| 27.08.2024 | 96,21 | 96,35 | 94,01 | 94,20 | -1,87% | - |
| 26.08.2024 | 94,12 | 96,00 | 94,10 | 96,00 | 0,10% | 60,00 |
| 23.08.2024 | 95,56 | 95,90 | 95,56 | 95,90 | -0,77% | 105,00 |
| 22.08.2024 | 96,80 | 96,80 | 96,16 | 96,64 | -2,04% | 32,00 |
| 21.08.2024 | 99,30 | 99,63 | 96,59 | 98,65 | -0,05% | - |
| 20.08.2024 | 98,70 | 98,70 | 98,70 | 98,70 | -0,02% | 50,00 |
| 19.08.2024 | 98,86 | 98,86 | 98,72 | 98,72 | -0,02% | 22,00 |
| 16.08.2024 | 98,74 | 98,74 | 98,74 | 98,74 | -1,36% | 110,00 |
| 15.08.2024 | 96,60 | 100,10 | 96,60 | 100,10 | 4,40% | 181,00 |
| 14.08.2024 | 95,88 | 95,88 | 95,88 | 95,88 | -1,66% | 10,00 |
| 13.08.2024 | 94,12 | 98,20 | 93,78 | 97,50 | 3,61% | - |
| 12.08.2024 | 96,13 | 96,37 | 93,69 | 94,10 | -1,98% | - |
| 09.08.2024 | 95,68 | 96,00 | 95,00 | 96,00 | 0,16% | 100,00 |
| 08.08.2024 | 92,35 | 96,37 | 91,99 | 95,85 | 2,08% | - |
| 07.08.2024 | 93,90 | 93,90 | 93,90 | 93,90 | 2,78% | 5,00 |
| 06.08.2024 | 92,52 | 92,52 | 91,36 | 91,36 | 0,51% | 47,00 |
| 05.08.2024 | 91,80 | 91,80 | 84,74 | 90,90 | -1,35% | 1.285,00 |
| 02.08.2024 | 98,16 | 98,16 | 92,14 | 92,14 | -9,53% | 121,00 |