55,500€
10,12%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.03.2026 | 42,08 | 42,08 | 42,08 | 42,08 | 3,77% | - |
| 26.03.2026 | 40,55 | 40,55 | 40,55 | 40,55 | -0,66% | - |
| 25.03.2026 | 40,82 | 40,82 | 40,82 | 40,82 | -5,33% | - |
| 24.03.2026 | 43,12 | 43,12 | 43,12 | 43,12 | -0,30% | - |
| 23.03.2026 | 43,25 | 43,25 | 43,25 | 43,25 | -4,19% | - |
| 20.03.2026 | 45,14 | 45,14 | 45,14 | 45,14 | -2,27% | - |
| 19.03.2026 | 46,19 | 46,19 | 46,19 | 46,19 | 0,85% | - |
| 18.03.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 4,52% | - |
| 17.03.2026 | 43,82 | 43,82 | 43,82 | 43,82 | 2,31% | - |
| 16.03.2026 | 42,83 | 42,83 | 42,83 | 42,83 | 0,54% | - |
| 13.03.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -8,99% | - |
| 12.03.2026 | 42,88 | 46,81 | 42,88 | 46,81 | 11,08% | - |
| 11.03.2026 | 42,14 | 42,14 | 42,14 | 42,14 | -2,81% | - |
| 10.03.2026 | 43,36 | 43,36 | 43,36 | 43,36 | -13,28% | - |
| 09.03.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 15,63% | 50,00 |
| 06.03.2026 | 43,24 | 43,24 | 43,24 | 43,24 | 2,81% | - |
| 05.03.2026 | 42,06 | 42,06 | 42,06 | 42,06 | -1,43% | - |
| 04.03.2026 | 42,67 | 42,67 | 42,67 | 42,67 | 0,47% | - |
| 03.03.2026 | 42,47 | 42,47 | 42,47 | 42,47 | 3,91% | - |
| 02.03.2026 | 40,87 | 40,87 | 40,87 | 40,87 | -8,67% | - |
| 27.02.2026 | 45,76 | 50,08 | 44,75 | 44,75 | -3,70% | 2.450,00 |
| 26.02.2026 | 46,47 | 46,47 | 46,47 | 46,47 | 1,82% | - |
| 25.02.2026 | 45,64 | 45,64 | 45,64 | 45,64 | 6,49% | - |
| 24.02.2026 | 42,86 | 42,86 | 42,86 | 42,86 | -7,55% | - |
| 23.02.2026 | 46,36 | 46,36 | 46,36 | 46,36 | -7,98% | - |
| 20.02.2026 | 50,38 | 50,38 | 50,38 | 50,38 | 2,29% | - |
| 19.02.2026 | 49,25 | 49,25 | 49,25 | 49,25 | 1,40% | - |
| 18.02.2026 | 48,57 | 48,57 | 48,57 | 48,57 | -5,47% | - |
| 17.02.2026 | 51,38 | 51,38 | 51,38 | 51,38 | -0,27% | - |
| 16.02.2026 | 51,52 | 51,52 | 51,52 | 51,52 | 6,64% | - |
| 13.02.2026 | 48,31 | 48,31 | 48,31 | 48,31 | -2,93% | - |
| 12.02.2026 | 49,77 | 49,77 | 49,77 | 49,77 | -2,07% | - |
| 11.02.2026 | 50,82 | 50,82 | 50,82 | 50,82 | 3,78% | - |
| 10.02.2026 | 48,97 | 48,97 | 48,97 | 48,97 | 3,23% | - |
| 09.02.2026 | 47,44 | 47,44 | 47,44 | 47,44 | 3,36% | - |
| 06.02.2026 | 45,90 | 45,90 | 45,90 | 45,90 | -5,73% | - |
| 05.02.2026 | 48,69 | 48,69 | 48,69 | 48,69 | 0,68% | - |
| 04.02.2026 | 48,36 | 48,36 | 48,36 | 48,36 | -8,72% | - |
| 03.02.2026 | 52,98 | 52,98 | 52,98 | 52,98 | 0,72% | - |
| 02.02.2026 | 52,60 | 52,60 | 52,60 | 52,60 | -2,41% | - |
| 30.01.2026 | 53,90 | 53,90 | 53,90 | 53,90 | -7,99% | - |
| 29.01.2026 | 58,58 | 58,58 | 58,58 | 58,58 | -1,38% | - |
| 28.01.2026 | 59,40 | 59,40 | 59,40 | 59,40 | -2,17% | - |
| 27.01.2026 | 60,72 | 60,72 | 60,72 | 60,72 | 4,76% | - |
| 26.01.2026 | 57,96 | 57,96 | 57,96 | 57,96 | -0,17% | - |
| 23.01.2026 | 58,06 | 58,06 | 58,06 | 58,06 | 1,86% | - |
| 22.01.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 1,28% | - |
| 21.01.2026 | 56,28 | 56,28 | 56,28 | 56,28 | -2,90% | - |
| 20.01.2026 | 57,96 | 57,96 | 57,96 | 57,96 | -4,01% | - |
| 19.01.2026 | 60,38 | 60,38 | 60,38 | 60,38 | 0,10% | - |
| 16.01.2026 | 60,32 | 60,32 | 60,32 | 60,32 | 1,00% | - |
| 15.01.2026 | 59,72 | 59,72 | 59,72 | 59,72 | -3,74% | - |
| 14.01.2026 | 62,04 | 62,04 | 62,04 | 62,04 | -1,87% | - |
| 13.01.2026 | 63,22 | 63,22 | 63,22 | 63,22 | -8,38% | - |
| 12.01.2026 | 69,00 | 69,00 | 69,00 | 69,00 | 6,35% | 100,00 |
| 09.01.2026 | 64,88 | 64,88 | 64,88 | 64,88 | 2,30% | - |
| 08.01.2026 | 63,42 | 63,42 | 63,42 | 63,42 | 1,99% | - |
| 07.01.2026 | 62,18 | 62,18 | 62,18 | 62,18 | 2,24% | - |