70,600€
-0,95%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 71,03 | 71,15 | 69,74 | 70,60 | -0,95% | 117,00 |
| 30.05.2025 | 71,73 | 73,30 | 67,12 | 71,28 | -12,29% | 24,00 |
| 29.05.2025 | 82,13 | 85,76 | 79,67 | 81,27 | -0,67% | 125,00 |
| 28.05.2025 | 81,97 | 82,95 | 81,26 | 81,82 | -0,02% | - |
| 27.05.2025 | 81,77 | 83,51 | 81,52 | 81,84 | -0,15% | - |
| 26.05.2025 | 81,19 | 82,18 | 80,85 | 81,96 | 0,84% | 3,00 |
| 23.05.2025 | 82,49 | 82,49 | 79,96 | 81,28 | -1,50% | - |
| 22.05.2025 | 79,97 | 82,94 | 79,67 | 82,52 | 3,07% | - |
| 21.05.2025 | 83,08 | 83,35 | 79,58 | 80,06 | -4,17% | - |
| 20.05.2025 | 82,11 | 84,44 | 81,50 | 83,54 | 2,09% | - |
| 19.05.2025 | 82,76 | 82,76 | 79,91 | 81,83 | -1,09% | - |
| 16.05.2025 | 82,47 | 83,55 | 81,82 | 82,73 | 0,36% | - |
| 15.05.2025 | 83,44 | 83,44 | 81,60 | 82,43 | -1,25% | - |
| 14.05.2025 | 83,62 | 84,59 | 81,26 | 83,47 | -0,23% | 20,00 |
| 13.05.2025 | 83,68 | 84,96 | 82,51 | 83,66 | 0,08% | - |
| 12.05.2025 | 76,43 | 83,91 | 76,23 | 83,59 | 9,93% | - |
| 09.05.2025 | 76,83 | 77,29 | 75,07 | 76,04 | -1,05% | - |
| 08.05.2025 | 74,80 | 77,12 | 74,30 | 76,85 | 2,78% | - |
| 07.05.2025 | 72,82 | 75,05 | 72,82 | 74,77 | 2,58% | - |
| 06.05.2025 | 73,42 | 73,94 | 71,42 | 72,89 | -0,87% | - |
| 05.05.2025 | 73,40 | 74,25 | 72,23 | 73,53 | 0,29% | - |
| 02.05.2025 | 76,95 | 78,17 | 73,05 | 73,32 | -3,42% | - |
| 30.04.2025 | 75,39 | 75,96 | 72,47 | 75,92 | 0,57% | - |
| 29.04.2025 | 74,52 | 75,80 | 74,20 | 75,49 | 1,64% | 10,00 |
| 28.04.2025 | 73,67 | 75,08 | 73,15 | 74,27 | 0,38% | 20,00 |
| 25.04.2025 | 72,11 | 76,03 | 71,82 | 73,99 | 2,86% | - |
| 24.04.2025 | 68,52 | 72,56 | 67,67 | 71,93 | 5,16% | 20,00 |
| 23.04.2025 | 66,89 | 72,52 | 66,89 | 68,40 | 2,46% | 15,00 |
| 22.04.2025 | 68,53 | 68,53 | 65,44 | 66,76 | -2,44% | - |
| 17.04.2025 | 69,34 | 71,50 | 67,51 | 68,43 | -1,03% | - |
| 16.04.2025 | 70,14 | 70,68 | 67,34 | 69,14 | -2,29% | - |
| 15.04.2025 | 69,98 | 71,62 | 69,60 | 70,76 | 1,43% | - |
| 14.04.2025 | 71,46 | 73,37 | 69,67 | 69,76 | -0,73% | - |
| 11.04.2025 | 70,34 | 70,78 | 67,41 | 70,27 | -0,18% | - |
| 10.04.2025 | 75,75 | 77,58 | 68,62 | 70,40 | -7,42% | - |
| 09.04.2025 | 66,77 | 77,16 | 64,58 | 76,04 | 14,17% | - |
| 08.04.2025 | 69,37 | 71,48 | 65,99 | 66,60 | -2,40% | 15,00 |
| 07.04.2025 | 69,43 | 72,48 | 63,95 | 68,24 | -2,04% | 144,00 |
| 04.04.2025 | 74,12 | 74,34 | 67,26 | 69,66 | -6,72% | 2,00 |
| 03.04.2025 | 81,21 | 81,67 | 72,28 | 74,68 | -11,45% | 64,00 |
| 02.04.2025 | 84,53 | 85,77 | 83,05 | 84,34 | -0,30% | 5,00 |
| 01.04.2025 | 82,39 | 85,43 | 80,94 | 84,59 | 2,65% | - |
| 31.03.2025 | 84,63 | 84,63 | 79,91 | 82,41 | -2,57% | - |
| 28.03.2025 | 88,05 | 88,63 | 82,99 | 84,58 | -3,94% | - |
| 27.03.2025 | 92,23 | 92,59 | 87,62 | 88,05 | -4,76% | - |
| 26.03.2025 | 94,97 | 95,70 | 91,34 | 92,45 | -2,43% | - |
| 25.03.2025 | 93,95 | 95,72 | 93,52 | 94,75 | 0,74% | - |
| 24.03.2025 | 90,61 | 94,35 | 90,11 | 94,05 | 4,56% | - |
| 21.03.2025 | 87,44 | 89,95 | 85,45 | 89,95 | 2,94% | - |
| 20.03.2025 | 87,48 | 88,26 | 86,62 | 87,38 | -0,10% | - |
| 19.03.2025 | 85,81 | 88,31 | 85,29 | 87,47 | 2,07% | - |
| 18.03.2025 | 87,73 | 87,73 | 83,98 | 85,70 | -1,71% | - |
| 17.03.2025 | 86,60 | 88,72 | 86,12 | 87,19 | 0,55% | - |
| 14.03.2025 | 84,47 | 87,73 | 84,47 | 86,71 | 2,82% | - |
| 13.03.2025 | 90,52 | 91,01 | 84,16 | 84,33 | -6,76% | - |
| 12.03.2025 | 88,98 | 93,05 | 88,59 | 90,44 | 1,57% | - |
| 11.03.2025 | 84,61 | 90,96 | 82,85 | 89,04 | 5,89% | - |
| 10.03.2025 | 87,21 | 87,50 | 82,30 | 84,09 | -3,88% | 17,00 |
| 07.03.2025 | 92,11 | 93,13 | 84,18 | 87,48 | -5,11% | - |
| 06.03.2025 | 101,60 | 101,60 | 92,17 | 92,19 | -9,40% | 5,00 |
| 05.03.2025 | 102,68 | 102,68 | 98,98 | 101,75 | 0,10% | 30,00 |
| 04.03.2025 | 102,53 | 103,28 | 98,65 | 101,65 | -0,51% | - |
| 03.03.2025 | 111,30 | 112,43 | 101,88 | 102,18 | -8,85% | 17,00 |
| 28.02.2025 | 114,93 | 114,93 | 104,53 | 112,10 | 15,45% | 30,00 |
| 27.02.2025 | 98,74 | 103,13 | 97,10 | 97,10 | -1,67% | - |
| 26.02.2025 | 97,84 | 100,60 | 97,84 | 98,75 | 0,83% | - |
| 25.02.2025 | 100,24 | 100,32 | 95,18 | 97,94 | -2,24% | 130,00 |
| 24.02.2025 | 101,70 | 102,40 | 96,37 | 100,18 | -1,40% | 45,00 |
| 21.02.2025 | 104,35 | 106,28 | 101,15 | 101,60 | -2,64% | - |
| 20.02.2025 | 106,63 | 107,15 | 102,18 | 104,35 | -2,59% | - |
| 19.02.2025 | 109,90 | 110,03 | 106,38 | 107,13 | -2,64% | - |
| 18.02.2025 | 108,25 | 110,15 | 106,90 | 110,03 | 1,64% | - |
| 17.02.2025 | 108,70 | 108,93 | 107,90 | 108,25 | 0,32% | - |
| 14.02.2025 | 112,20 | 113,73 | 107,83 | 107,90 | -4,13% | 30,00 |
| 13.02.2025 | 113,43 | 113,93 | 108,00 | 112,55 | -0,49% | - |
| 12.02.2025 | 111,35 | 113,70 | 109,40 | 113,10 | 1,64% | - |
| 11.02.2025 | 112,93 | 113,93 | 110,33 | 111,28 | -1,64% | 250,00 |
| 10.02.2025 | 108,23 | 115,28 | 108,23 | 113,13 | 3,45% | - |
| 07.02.2025 | 110,08 | 111,80 | 108,65 | 109,35 | -0,82% | 3,00 |
| 06.02.2025 | 109,83 | 112,45 | 108,93 | 110,25 | -0,14% | 310,00 |
| 05.02.2025 | 111,23 | 111,23 | 108,33 | 110,40 | -0,65% | 80,00 |
| 04.02.2025 | 110,15 | 111,38 | 107,50 | 111,13 | 2,40% | - |
| 03.02.2025 | 107,85 | 109,70 | 105,60 | 108,53 | -0,25% | - |
| 31.01.2025 | 106,48 | 110,23 | 106,48 | 108,80 | 2,23% | - |
| 30.01.2025 | 107,03 | 109,88 | 106,10 | 106,43 | -2,12% | 201,00 |
| 29.01.2025 | 111,33 | 113,38 | 106,28 | 108,73 | -3,36% | 2,00 |
| 28.01.2025 | 100,00 | 112,58 | 100,00 | 112,50 | 12,35% | - |
| 27.01.2025 | 99,41 | 102,78 | 94,08 | 100,14 | 0,67% | 417,00 |
| 24.01.2025 | 99,96 | 102,23 | 98,76 | 99,47 | -0,30% | - |
| 23.01.2025 | 97,60 | 101,28 | 95,92 | 99,77 | 2,82% | - |
| 22.01.2025 | 96,23 | 97,70 | 96,23 | 97,03 | 0,71% | - |
| 21.01.2025 | 96,74 | 98,14 | 95,39 | 96,35 | -0,40% | 30,00 |
| 20.01.2025 | 97,85 | 97,85 | 96,60 | 96,74 | -1,06% | 40,00 |
| 17.01.2025 | 95,53 | 99,15 | 95,53 | 97,78 | 0,86% | 8,00 |
| 16.01.2025 | 96,39 | 97,41 | 95,02 | 96,95 | 0,83% | 23,00 |
| 15.01.2025 | 95,07 | 98,37 | 94,74 | 96,15 | 1,10% | 6,00 |
| 14.01.2025 | 93,83 | 96,61 | 93,69 | 95,10 | 1,05% | - |
| 13.01.2025 | 95,02 | 95,34 | 93,22 | 94,11 | -1,07% | - |
| 10.01.2025 | 94,56 | 95,81 | 93,47 | 95,13 | 0,60% | - |
| 09.01.2025 | 95,01 | 95,22 | 94,55 | 94,56 | -0,40% | 10,00 |