98,460€
0,37%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 98,26 | 98,26 | 98,16 | 98,16 | 0,06% | 44,00 |
| 09.05.2024 | 97,78 | 98,10 | 97,78 | 98,10 | 0,22% | 237,00 |
| 08.05.2024 | 97,88 | 97,88 | 97,88 | 97,88 | -0,12% | 56,00 |
| 07.05.2024 | 100,20 | 100,80 | 98,00 | 98,00 | -0,97% | 2.125,00 |
| 06.05.2024 | 98,84 | 98,96 | 98,84 | 98,96 | -1,04% | 21,00 |
| 03.05.2024 | 100,00 | 100,00 | 100,00 | 100,00 | 2,04% | 10,00 |
| 02.05.2024 | 99,08 | 99,08 | 98,00 | 98,00 | 1,87% | 34,00 |
| 30.04.2024 | 97,02 | 97,92 | 96,17 | 96,20 | -2,14% | - |
| 29.04.2024 | 100,05 | 100,05 | 98,30 | 98,30 | -3,06% | 161,00 |
| 26.04.2024 | 99,42 | 101,65 | 99,42 | 101,40 | 6,24% | 230,00 |
| 25.04.2024 | 97,06 | 97,06 | 94,76 | 95,44 | -2,31% | 312,00 |
| 24.04.2024 | 96,50 | 97,70 | 96,50 | 97,70 | 4,47% | 107,00 |
| 23.04.2024 | 92,58 | 95,14 | 91,86 | 93,52 | 2,10% | 136,00 |
| 22.04.2024 | 91,00 | 91,60 | 89,80 | 91,60 | 0,99% | 113,00 |
| 19.04.2024 | 89,50 | 91,70 | 88,88 | 90,70 | 2,72% | 97,00 |
| 18.04.2024 | 88,36 | 89,18 | 87,86 | 88,30 | -1,58% | 173,00 |
| 17.04.2024 | 89,36 | 89,72 | 88,94 | 89,72 | 1,70% | 300,00 |
| 16.04.2024 | 89,64 | 89,64 | 88,22 | 88,22 | -0,90% | 586,00 |
| 15.04.2024 | 92,00 | 92,04 | 89,02 | 89,02 | -3,85% | 129,00 |
| 12.04.2024 | 94,02 | 94,52 | 92,58 | 92,58 | 0,78% | 270,00 |
| 11.04.2024 | 93,10 | 93,10 | 91,86 | 91,86 | 0,61% | 111,00 |
| 10.04.2024 | 90,56 | 91,30 | 89,18 | 91,30 | 0,07% | 381,00 |
| 09.04.2024 | 90,94 | 91,24 | 89,94 | 91,24 | 1,38% | 123,00 |
| 08.04.2024 | 89,44 | 90,40 | 89,32 | 90,00 | -0,07% | 111,00 |
| 05.04.2024 | 89,76 | 90,74 | 89,76 | 90,06 | 0,13% | 82,00 |
| 04.04.2024 | 90,54 | 92,14 | 89,94 | 89,94 | -0,53% | 148,00 |
| 03.04.2024 | 91,38 | 91,38 | 90,16 | 90,42 | -1,42% | 95,00 |
| 02.04.2024 | 93,24 | 94,22 | 88,92 | 91,72 | -1,80% | 1.358,00 |
| 28.03.2024 | 92,10 | 93,40 | 92,10 | 93,40 | 1,74% | 21,00 |
| 27.03.2024 | 90,70 | 91,80 | 90,70 | 91,80 | -1,50% | 60,00 |
| 26.03.2024 | 91,90 | 93,90 | 91,00 | 93,20 | -0,53% | 264,00 |
| 25.03.2024 | 96,70 | 96,70 | 92,40 | 93,70 | -0,53% | 119,00 |
| 22.03.2024 | 94,40 | 94,90 | 90,60 | 94,20 | 1,62% | 652,00 |
| 21.03.2024 | 94,80 | 97,80 | 92,70 | 92,70 | -1,38% | 400,00 |
| 20.03.2024 | 94,00 | 95,10 | 93,40 | 94,00 | 0,64% | 141,00 |
| 19.03.2024 | 94,80 | 94,80 | 92,10 | 93,40 | -0,64% | 276,00 |
| 18.03.2024 | 91,50 | 94,00 | 90,50 | 94,00 | 1,08% | 261,00 |
| 15.03.2024 | 96,00 | 96,70 | 92,10 | 93,00 | -2,11% | 277,00 |
| 14.03.2024 | 95,80 | 96,50 | 95,00 | 95,00 | -1,96% | 230,00 |
| 13.03.2024 | 95,70 | 98,10 | 95,40 | 96,90 | -1,42% | 219,00 |
| 12.03.2024 | 95,00 | 98,30 | 93,70 | 98,30 | 3,80% | 353,00 |
| 11.03.2024 | 96,10 | 96,10 | 93,60 | 94,70 | -2,07% | 166,00 |
| 08.03.2024 | 96,20 | 98,20 | 96,20 | 96,70 | -0,82% | 261,00 |
| 07.03.2024 | 99,70 | 100,40 | 96,00 | 97,50 | -1,52% | 723,00 |
| 06.03.2024 | 100,40 | 101,00 | 98,80 | 99,00 | 0,41% | 323,00 |
| 05.03.2024 | 99,70 | 100,60 | 97,00 | 98,60 | -0,60% | 1.117,00 |
| 04.03.2024 | 108,20 | 108,60 | 99,20 | 99,20 | -8,32% | 2.228,00 |
| 01.03.2024 | 106,40 | 111,40 | 104,20 | 108,20 | -13,16% | 2.810,00 |
| 29.02.2024 | 116,20 | 125,40 | 116,20 | 124,60 | 3,32% | 674,00 |
| 28.02.2024 | 120,60 | 121,60 | 120,00 | 120,60 | -0,33% | 221,00 |
| 27.02.2024 | 120,80 | 121,00 | 120,00 | 121,00 | 0,83% | 163,00 |
| 26.02.2024 | 121,00 | 122,00 | 120,00 | 120,00 | -0,33% | 319,00 |
| 23.02.2024 | 117,40 | 120,40 | 116,60 | 120,40 | 2,21% | 316,00 |
| 22.02.2024 | 116,60 | 118,00 | 115,60 | 117,80 | 5,37% | 692,00 |
| 21.02.2024 | 116,40 | 116,40 | 108,20 | 111,80 | -3,29% | 1.091,00 |
| 20.02.2024 | 122,20 | 122,40 | 113,80 | 115,60 | -6,02% | 756,00 |
| 19.02.2024 | 121,40 | 123,20 | 121,40 | 123,00 | -0,16% | 179,00 |
| 16.02.2024 | 123,80 | 124,20 | 123,20 | 123,20 | 0,65% | 138,00 |
| 15.02.2024 | 118,80 | 123,80 | 118,80 | 122,40 | 3,55% | 548,00 |
| 14.02.2024 | 114,80 | 118,20 | 113,60 | 118,20 | 4,05% | 617,00 |
| 13.02.2024 | 118,00 | 118,00 | 112,60 | 113,60 | -3,40% | 2.861,00 |
| 12.02.2024 | 121,40 | 122,20 | 117,40 | 117,60 | -1,84% | 712,00 |
| 09.02.2024 | 118,20 | 120,80 | 118,20 | 119,80 | 2,39% | 415,00 |
| 08.02.2024 | 116,00 | 119,40 | 116,00 | 117,00 | 0,69% | 222,00 |
| 07.02.2024 | 114,00 | 116,60 | 113,00 | 116,20 | 1,93% | 409,00 |
| 06.02.2024 | 114,20 | 114,20 | 113,20 | 114,00 | 0,18% | 122,00 |
| 05.02.2024 | 116,00 | 118,20 | 112,00 | 113,80 | -0,18% | 1.085,00 |
| 02.02.2024 | 111,60 | 115,60 | 111,20 | 114,00 | 4,59% | 276,00 |
| 01.02.2024 | 108,20 | 109,20 | 107,60 | 109,00 | 0,74% | 441,00 |
| 31.01.2024 | 111,00 | 111,40 | 108,20 | 108,20 | -3,05% | 1.034,00 |
| 30.01.2024 | 114,20 | 114,80 | 110,60 | 111,60 | -2,11% | 279,00 |
| 29.01.2024 | 109,00 | 114,00 | 109,00 | 114,00 | 5,56% | 1.749,00 |
| 26.01.2024 | 109,40 | 111,80 | 107,60 | 108,00 | -0,37% | 508,00 |
| 25.01.2024 | 109,60 | 110,60 | 108,20 | 108,40 | -0,91% | 400,00 |
| 24.01.2024 | 112,00 | 115,20 | 109,40 | 109,40 | -2,67% | 436,00 |
| 23.01.2024 | 113,20 | 113,60 | 111,60 | 112,40 | 0,18% | 271,00 |
| 22.01.2024 | 111,60 | 113,40 | 110,60 | 112,20 | 1,63% | 625,00 |
| 19.01.2024 | 108,40 | 110,60 | 108,40 | 110,40 | 2,03% | 400,00 |
| 18.01.2024 | 106,20 | 111,00 | 106,20 | 108,20 | 3,24% | 882,00 |
| 17.01.2024 | 107,20 | 107,20 | 102,80 | 104,80 | -2,06% | 597,00 |
| 16.01.2024 | 102,00 | 107,00 | 102,00 | 107,00 | 5,11% | 672,00 |
| 15.01.2024 | 102,60 | 102,60 | 101,80 | 101,80 | -0,39% | 134,00 |
| 12.01.2024 | 101,60 | 103,00 | 99,10 | 102,20 | 0,99% | 442,00 |
| 11.01.2024 | 98,20 | 103,40 | 98,20 | 101,20 | 2,12% | 1.000,00 |
| 10.01.2024 | 99,60 | 101,00 | 99,10 | 99,10 | -0,10% | 561,00 |
| 09.01.2024 | 99,50 | 100,00 | 99,20 | 99,20 | 5,76% | 264,00 |
| 08.01.2024 | 95,20 | 95,40 | 93,80 | 93,80 | -1,78% | 153,00 |
| 05.01.2024 | 94,10 | 95,70 | 93,60 | 95,50 | 1,38% | 277,00 |
| 04.01.2024 | 96,90 | 96,90 | 94,20 | 94,20 | -1,87% | 332,00 |
| 03.01.2024 | 95,80 | 97,90 | 94,40 | 96,00 | -2,04% | 475,00 |
| 02.01.2024 | 101,80 | 102,80 | 97,10 | 98,00 | -4,48% | 376,00 |
| 29.12.2023 | 102,80 | 102,80 | 102,60 | 102,60 | -0,19% | 67,00 |
| 28.12.2023 | 101,60 | 103,40 | 101,40 | 102,80 | 1,18% | 254,00 |
| 27.12.2023 | 103,40 | 105,00 | 101,60 | 101,60 | 0,20% | 326,00 |
| 22.12.2023 | 102,60 | 102,60 | 101,20 | 101,40 | -0,20% | 199,00 |
| 21.12.2023 | 100,60 | 101,60 | 99,70 | 101,60 | 0,99% | 395,00 |
| 20.12.2023 | 102,80 | 102,80 | 100,20 | 100,60 | -1,57% | 461,00 |
| 19.12.2023 | 103,80 | 104,40 | 102,20 | 102,20 | -2,29% | 1.072,00 |
| 18.12.2023 | 104,20 | 105,00 | 102,40 | 104,60 | 1,75% | 1.582,00 |
| 15.12.2023 | 104,20 | 105,60 | 101,60 | 102,80 | 0,00% | 1.390,00 |