74,600€
3,32%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 72,20 | 72,20 | 72,20 | 72,20 | 1,69% | - |
| 18.08.2026 | 71,00 | 71,00 | 71,00 | 71,00 | -2,20% | - |
| 17.08.2026 | 73,80 | 73,80 | 72,60 | 72,60 | -0,55% | - |
| 14.08.2026 | 73,00 | 73,00 | 73,00 | 73,00 | 10,61% | - |
| 13.08.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 1,54% | - |
| 12.08.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 0,00% | - |
| 11.08.2026 | 65,00 | 65,00 | 65,00 | 65,00 | -1,22% | - |
| 10.08.2026 | 64,00 | 65,80 | 64,00 | 65,80 | 9,67% | 25,00 |
| 07.08.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 2,04% | - |
| 06.08.2026 | 58,80 | 58,80 | 58,80 | 58,80 | -3,29% | - |
| 05.08.2026 | 60,80 | 60,80 | 60,80 | 60,80 | 3,40% | - |
| 04.08.2026 | 58,80 | 58,80 | 58,80 | 58,80 | 4,63% | - |
| 03.08.2026 | 56,20 | 56,20 | 56,20 | 56,20 | 1,44% | - |
| 31.07.2026 | 55,40 | 55,40 | 55,40 | 55,40 | 0,00% | - |
| 30.07.2026 | 55,40 | 55,40 | 55,40 | 55,40 | 3,75% | - |
| 29.07.2026 | 53,40 | 53,40 | 53,40 | 53,40 | -1,11% | - |
| 28.07.2026 | 52,80 | 54,00 | 52,80 | 54,00 | 6,30% | 1.924,00 |
| 27.07.2026 | 50,80 | 50,80 | 50,80 | 50,80 | 2,83% | - |
| 24.07.2026 | 49,40 | 49,40 | 49,40 | 49,40 | -2,76% | - |
| 23.07.2026 | 50,20 | 50,80 | 50,20 | 50,80 | -1,55% | 38,00 |
| 22.07.2026 | 51,60 | 51,60 | 51,60 | 51,60 | -5,15% | - |
| 21.07.2026 | 54,20 | 54,40 | 54,20 | 54,40 | 3,03% | - |
| 20.07.2026 | 52,80 | 52,80 | 52,80 | 52,80 | -2,94% | - |
| 17.07.2026 | 53,00 | 54,40 | 53,00 | 54,40 | 2,64% | 28,00 |
| 16.07.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -1,12% | - |
| 15.07.2026 | 53,60 | 53,60 | 53,60 | 53,60 | -0,37% | - |
| 14.07.2026 | 53,80 | 53,80 | 53,80 | 53,80 | 5,08% | - |
| 13.07.2026 | 51,20 | 51,20 | 51,20 | 51,20 | -3,76% | - |
| 10.07.2026 | 53,20 | 53,20 | 53,20 | 53,20 | -2,92% | - |
| 09.07.2026 | 51,60 | 54,80 | 51,60 | 54,80 | 7,45% | 6,00 |
| 08.07.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 1,59% | - |
| 07.07.2026 | 50,20 | 50,20 | 50,20 | 50,20 | 0,80% | 100,00 |
| 06.07.2026 | 49,80 | 49,80 | 49,80 | 49,80 | -1,19% | - |
| 03.07.2026 | 50,40 | 50,40 | 50,40 | 50,40 | 3,28% | - |
| 02.07.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 3,17% | - |
| 01.07.2026 | 47,30 | 47,30 | 47,30 | 47,30 | -0,42% | - |
| 30.06.2026 | 47,50 | 47,50 | 47,50 | 47,50 | 0,85% | - |
| 29.06.2026 | 47,10 | 47,10 | 47,10 | 47,10 | 5,84% | - |
| 26.06.2026 | 44,50 | 44,50 | 44,50 | 44,50 | -8,25% | - |
| 25.06.2026 | 48,50 | 48,50 | 48,50 | 48,50 | -1,62% | - |
| 24.06.2026 | 49,30 | 49,30 | 49,30 | 49,30 | 0,00% | - |
| 23.06.2026 | 49,30 | 49,30 | 49,30 | 49,30 | 1,65% | - |
| 22.06.2026 | 48,50 | 48,50 | 48,50 | 48,50 | -6,37% | - |
| 19.06.2026 | 51,20 | 51,80 | 51,20 | 51,80 | 6,58% | 21,00 |
| 18.06.2026 | 48,60 | 48,60 | 48,60 | 48,60 | -1,42% | - |
| 17.06.2026 | 49,30 | 49,30 | 49,30 | 49,30 | -3,71% | - |
| 16.06.2026 | 51,20 | 51,20 | 51,20 | 51,20 | 2,61% | - |
| 15.06.2026 | 49,90 | 49,90 | 49,90 | 49,90 | 0,40% | - |
| 12.06.2026 | 49,70 | 49,70 | 49,70 | 49,70 | -1,00% | - |
| 11.06.2026 | 50,20 | 50,20 | 50,20 | 50,20 | -0,40% | - |
| 10.06.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -5,97% | - |
| 09.06.2026 | 51,40 | 53,60 | 51,40 | 53,60 | 5,51% | 100,00 |
| 08.06.2026 | 50,80 | 50,80 | 50,80 | 50,80 | -4,87% | - |
| 05.06.2026 | 53,40 | 53,40 | 53,40 | 53,40 | 2,69% | - |
| 04.06.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -5,80% | - |
| 03.06.2026 | 55,60 | 55,60 | 55,20 | 55,20 | -0,36% | - |
| 02.06.2026 | 55,40 | 55,40 | 55,40 | 55,40 | -4,81% | - |
| 01.06.2026 | 53,40 | 58,20 | 53,40 | 58,20 | 45,50% | 50,00 |
| 29.05.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -20,63% | - |
| 28.05.2026 | 46,40 | 50,40 | 46,40 | 50,40 | 14,81% | 40,00 |
| 27.05.2026 | 43,90 | 43,90 | 43,90 | 43,90 | -2,23% | - |
| 26.05.2026 | 44,90 | 44,90 | 44,90 | 44,90 | -4,47% | - |
| 25.05.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 7,06% | - |
| 22.05.2026 | 43,90 | 43,90 | 43,90 | 43,90 | -2,44% | - |
| 21.05.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 2,51% | - |
| 20.05.2026 | 43,90 | 43,90 | 43,90 | 43,90 | 0,46% | - |
| 19.05.2026 | 43,70 | 43,70 | 43,70 | 43,70 | 7,11% | - |
| 18.05.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 1,75% | - |
| 15.05.2026 | 40,10 | 40,10 | 40,10 | 40,10 | 2,56% | - |
| 14.05.2026 | 39,10 | 39,10 | 39,10 | 39,10 | -3,22% | - |
| 13.05.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 0,25% | - |
| 12.05.2026 | 40,30 | 40,30 | 40,30 | 40,30 | -3,59% | - |
| 11.05.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,72% | - |
| 08.05.2026 | 41,50 | 41,50 | 41,50 | 41,50 | 5,60% | - |
| 07.05.2026 | 39,30 | 39,30 | 39,30 | 39,30 | -5,30% | - |
| 06.05.2026 | 40,30 | 41,50 | 40,30 | 41,50 | 1,47% | - |
| 05.05.2026 | 40,90 | 40,90 | 40,90 | 40,90 | 5,14% | - |
| 04.05.2026 | 38,90 | 38,90 | 38,90 | 38,90 | 2,64% | - |
| 30.04.2026 | 37,90 | 37,90 | 37,90 | 37,90 | -0,52% | - |
| 29.04.2026 | 38,10 | 38,10 | 38,10 | 38,10 | -0,52% | - |
| 28.04.2026 | 38,30 | 38,30 | 38,30 | 38,30 | 3,79% | - |
| 27.04.2026 | 36,90 | 36,90 | 36,90 | 36,90 | 0,82% | - |
| 24.04.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -6,87% | - |
| 23.04.2026 | 39,30 | 39,30 | 39,30 | 39,30 | 1,29% | - |
| 22.04.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -0,77% | - |
| 21.04.2026 | 39,10 | 39,10 | 39,10 | 39,10 | 1,56% | - |
| 20.04.2026 | 37,90 | 38,50 | 37,90 | 38,50 | 1,32% | 9,00 |
| 17.04.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,80% | - |
| 16.04.2026 | 37,70 | 37,70 | 37,70 | 37,70 | 5,01% | - |
| 15.04.2026 | 35,90 | 35,90 | 35,90 | 35,90 | -1,10% | - |
| 14.04.2026 | 36,30 | 36,30 | 36,30 | 36,30 | 5,83% | - |
| 13.04.2026 | 34,30 | 34,30 | 34,30 | 34,30 | -4,46% | - |
| 10.04.2026 | 35,90 | 35,90 | 35,90 | 35,90 | -7,95% | - |
| 09.04.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -7,14% | - |
| 08.04.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -5,62% | - |
| 07.04.2026 | 44,50 | 44,50 | 44,50 | 44,50 | 10,50% | 30,00 |
| 02.04.2026 | 40,27 | 40,27 | 40,27 | 40,27 | -1,27% | - |
| 01.04.2026 | 40,79 | 40,79 | 40,79 | 40,79 | -0,42% | - |
| 31.03.2026 | 40,96 | 40,96 | 40,96 | 40,96 | -4,94% | - |
| 30.03.2026 | 39,76 | 43,09 | 39,76 | 43,09 | 2,40% | - |