82,010€
-3,22%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 83,78 | 83,78 | 81,58 | 81,58 | -3,73% | - |
| 14.11.2024 | 84,74 | 84,74 | 84,74 | 84,74 | -2,53% | - |
| 13.11.2024 | 83,88 | 87,78 | 83,88 | 86,94 | 3,45% | 45,00 |
| 12.11.2024 | 84,04 | 84,04 | 84,04 | 84,04 | 1,60% | - |
| 11.11.2024 | 80,96 | 82,72 | 80,96 | 82,72 | 4,39% | 476,00 |
| 08.11.2024 | 79,24 | 79,24 | 79,24 | 79,24 | 0,25% | - |
| 07.11.2024 | 79,04 | 79,04 | 79,04 | 79,04 | -0,93% | - |
| 06.11.2024 | 77,78 | 79,78 | 77,78 | 79,78 | 9,44% | - |
| 05.11.2024 | 72,80 | 72,90 | 72,80 | 72,90 | -1,17% | - |
| 04.11.2024 | 73,76 | 73,76 | 73,76 | 73,76 | 0,49% | - |
| 01.11.2024 | 73,40 | 73,40 | 73,40 | 73,40 | -0,41% | - |
| 31.10.2024 | 73,84 | 73,84 | 73,70 | 73,70 | -1,13% | - |
| 30.10.2024 | 74,34 | 75,86 | 74,34 | 74,54 | -0,24% | 35,00 |
| 29.10.2024 | 73,08 | 74,72 | 73,08 | 74,72 | 1,88% | - |
| 28.10.2024 | 73,32 | 73,34 | 73,32 | 73,34 | 1,92% | - |
| 25.10.2024 | 71,96 | 71,96 | 71,96 | 71,96 | 0,81% | - |
| 24.10.2024 | 71,38 | 71,38 | 71,38 | 71,38 | -2,03% | - |
| 23.10.2024 | 72,86 | 72,86 | 72,86 | 72,86 | -1,25% | - |
| 22.10.2024 | 73,78 | 73,78 | 73,78 | 73,78 | -1,23% | - |
| 21.10.2024 | 74,70 | 74,70 | 74,70 | 74,70 | -0,98% | - |
| 18.10.2024 | 75,44 | 75,44 | 75,44 | 75,44 | 0,59% | - |
| 17.10.2024 | 75,00 | 75,00 | 75,00 | 75,00 | -0,03% | - |
| 16.10.2024 | 75,02 | 75,02 | 75,02 | 75,02 | -2,27% | - |
| 15.10.2024 | 76,76 | 76,76 | 76,76 | 76,76 | 0,55% | - |
| 14.10.2024 | 75,52 | 76,34 | 75,52 | 76,34 | 2,36% | 43,00 |
| 11.10.2024 | 74,58 | 74,58 | 74,58 | 74,58 | 2,87% | - |
| 10.10.2024 | 72,50 | 72,50 | 72,50 | 72,50 | 4,77% | - |
| 09.10.2024 | 69,20 | 69,20 | 69,20 | 69,20 | -1,09% | - |
| 08.10.2024 | 69,96 | 69,96 | 69,96 | 69,96 | -2,21% | - |
| 07.10.2024 | 71,54 | 71,54 | 71,54 | 71,54 | 3,74% | - |
| 04.10.2024 | 68,96 | 68,96 | 68,96 | 68,96 | 0,32% | - |
| 03.10.2024 | 68,74 | 68,74 | 68,74 | 68,74 | 2,47% | - |
| 02.10.2024 | 67,10 | 67,10 | 67,08 | 67,08 | -2,41% | - |
| 01.10.2024 | 68,40 | 68,74 | 68,40 | 68,74 | -0,03% | - |
| 30.09.2024 | 68,78 | 68,78 | 68,76 | 68,76 | -0,49% | - |
| 27.09.2024 | 69,10 | 69,10 | 69,10 | 69,10 | -1,37% | - |
| 26.09.2024 | 70,06 | 70,06 | 70,06 | 70,06 | 1,24% | - |
| 25.09.2024 | 69,20 | 69,20 | 69,20 | 69,20 | 0,49% | - |
| 24.09.2024 | 68,86 | 68,86 | 68,86 | 68,86 | 1,18% | - |
| 23.09.2024 | 68,06 | 68,06 | 68,06 | 68,06 | 0,32% | - |
| 20.09.2024 | 67,84 | 67,84 | 67,84 | 67,84 | -0,38% | - |
| 19.09.2024 | 67,22 | 68,10 | 67,22 | 68,10 | 1,34% | 30,00 |
| 18.09.2024 | 67,20 | 67,20 | 67,20 | 67,20 | -0,65% | - |
| 17.09.2024 | 67,64 | 67,64 | 67,64 | 67,64 | 0,56% | - |
| 16.09.2024 | 67,32 | 67,32 | 67,26 | 67,26 | 0,21% | 180,00 |
| 13.09.2024 | 66,14 | 67,12 | 66,14 | 67,12 | -0,24% | 280,00 |
| 12.09.2024 | 67,28 | 67,28 | 67,28 | 67,28 | 4,25% | - |
| 11.09.2024 | 64,54 | 64,54 | 64,54 | 64,54 | 0,94% | - |
| 10.09.2024 | 63,86 | 63,94 | 63,86 | 63,94 | 1,40% | - |
| 09.09.2024 | 63,06 | 63,06 | 63,06 | 63,06 | -1,62% | - |
| 06.09.2024 | 64,74 | 65,50 | 64,10 | 64,10 | -2,47% | 7,00 |
| 05.09.2024 | 65,72 | 65,72 | 65,72 | 65,72 | -2,64% | - |
| 04.09.2024 | 67,10 | 67,52 | 67,10 | 67,50 | -1,08% | 139,00 |
| 03.09.2024 | 68,24 | 68,24 | 68,24 | 68,24 | -1,24% | - |
| 02.09.2024 | 68,30 | 69,10 | 68,30 | 69,10 | 1,44% | 15,00 |
| 30.08.2024 | 70,30 | 71,20 | 67,88 | 68,12 | -28,92% | 253,00 |
| 29.08.2024 | 92,28 | 95,84 | 92,28 | 95,84 | 1,65% | - |
| 28.08.2024 | 94,28 | 94,28 | 94,28 | 94,28 | -1,55% | - |
| 27.08.2024 | 95,76 | 95,76 | 95,76 | 95,76 | 2,09% | - |
| 26.08.2024 | 93,80 | 93,80 | 93,80 | 93,80 | -0,21% | - |
| 23.08.2024 | 94,60 | 94,60 | 94,00 | 94,00 | -4,41% | 100,00 |
| 22.08.2024 | 98,34 | 98,34 | 98,34 | 98,34 | -0,57% | - |
| 21.08.2024 | 98,90 | 98,90 | 98,90 | 98,90 | -0,72% | - |
| 20.08.2024 | 99,68 | 99,68 | 99,62 | 99,62 | 1,69% | 50,00 |
| 19.08.2024 | 97,96 | 97,96 | 97,96 | 97,96 | -0,85% | - |
| 16.08.2024 | 98,80 | 98,80 | 98,80 | 98,80 | 3,26% | - |
| 15.08.2024 | 95,68 | 95,68 | 95,68 | 95,68 | -1,42% | - |
| 14.08.2024 | 97,12 | 97,12 | 97,06 | 97,06 | 3,67% | - |
| 13.08.2024 | 93,68 | 93,78 | 93,62 | 93,62 | -2,09% | 17,00 |
| 12.08.2024 | 95,62 | 95,62 | 95,62 | 95,62 | -0,04% | - |
| 09.08.2024 | 95,62 | 95,66 | 95,62 | 95,66 | 4,05% | - |
| 08.08.2024 | 91,94 | 91,94 | 91,94 | 91,94 | -1,27% | - |
| 07.08.2024 | 93,12 | 93,12 | 93,12 | 93,12 | 1,57% | - |
| 06.08.2024 | 91,68 | 91,68 | 91,68 | 91,68 | 4,18% | - |
| 05.08.2024 | 91,06 | 91,06 | 84,00 | 88,00 | -10,42% | 638,00 |
| 02.08.2024 | 98,24 | 98,24 | 98,24 | 98,24 | -2,73% | - |
| 01.08.2024 | 101,00 | 101,00 | 101,00 | 101,00 | 3,00% | - |
| 31.07.2024 | 98,06 | 98,06 | 98,06 | 98,06 | -5,12% | - |
| 30.07.2024 | 103,35 | 103,35 | 103,35 | 103,35 | -0,29% | - |
| 29.07.2024 | 103,65 | 103,65 | 103,65 | 103,65 | -0,86% | - |
| 26.07.2024 | 104,55 | 104,55 | 104,55 | 104,55 | 3,06% | - |
| 25.07.2024 | 101,45 | 101,45 | 101,45 | 101,45 | -5,63% | - |
| 24.07.2024 | 107,50 | 107,50 | 107,50 | 107,50 | 3,86% | - |
| 23.07.2024 | 103,50 | 103,50 | 103,50 | 103,50 | 1,07% | - |
| 22.07.2024 | 102,35 | 102,40 | 102,35 | 102,40 | 0,84% | - |
| 19.07.2024 | 101,85 | 101,85 | 101,55 | 101,55 | -3,47% | - |
| 18.07.2024 | 105,35 | 105,35 | 105,20 | 105,20 | -2,64% | 50,00 |
| 17.07.2024 | 108,05 | 108,05 | 108,05 | 108,05 | -0,28% | - |
| 16.07.2024 | 108,35 | 108,35 | 108,35 | 108,35 | -3,30% | - |
| 15.07.2024 | 112,05 | 112,05 | 112,05 | 112,05 | 1,36% | - |
| 12.07.2024 | 110,75 | 110,75 | 110,55 | 110,55 | 4,89% | - |
| 11.07.2024 | 106,20 | 106,20 | 105,40 | 105,40 | 1,98% | 20,00 |
| 10.07.2024 | 103,35 | 103,35 | 103,35 | 103,35 | -3,05% | - |
| 09.07.2024 | 106,45 | 106,60 | 106,45 | 106,60 | 1,09% | 20,00 |
| 08.07.2024 | 105,45 | 105,45 | 105,45 | 105,45 | -1,26% | - |
| 05.07.2024 | 106,80 | 106,80 | 106,80 | 106,80 | -0,14% | - |
| 04.07.2024 | 106,95 | 106,95 | 106,95 | 106,95 | 0,61% | - |
| 03.07.2024 | 106,30 | 106,30 | 106,30 | 106,30 | 0,00% | - |
| 02.07.2024 | 107,00 | 107,00 | 106,30 | 106,30 | 0,33% | 30,00 |
| 01.07.2024 | 105,55 | 105,95 | 105,55 | 105,95 | -0,84% | - |