82,000€
-2,97%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 84,75 | 84,75 | 81,23 | 82,02 | -2,95% | - |
| 14.11.2024 | 85,30 | 86,31 | 83,98 | 84,51 | -0,97% | 4,00 |
| 13.11.2024 | 84,52 | 87,60 | 83,96 | 85,34 | 1,03% | - |
| 12.11.2024 | 84,42 | 85,91 | 84,18 | 84,47 | -0,21% | 7,00 |
| 11.11.2024 | 81,13 | 85,60 | 80,32 | 84,65 | 4,34% | 2,00 |
| 08.11.2024 | 79,61 | 81,35 | 78,91 | 81,13 | 1,91% | - |
| 07.11.2024 | 78,92 | 80,59 | 78,92 | 79,61 | 0,90% | - |
| 06.11.2024 | 77,21 | 80,72 | 75,43 | 78,90 | 4,67% | - |
| 05.11.2024 | 73,21 | 75,74 | 72,76 | 75,38 | 2,20% | - |
| 04.11.2024 | 74,13 | 74,32 | 72,81 | 73,76 | -0,50% | - |
| 01.11.2024 | 73,74 | 75,05 | 73,62 | 74,13 | 0,31% | - |
| 31.10.2024 | 74,61 | 74,95 | 73,14 | 73,90 | -1,00% | 14,00 |
| 30.10.2024 | 74,87 | 76,49 | 73,77 | 74,65 | -0,49% | - |
| 29.10.2024 | 73,54 | 75,43 | 73,17 | 75,02 | 2,01% | - |
| 28.10.2024 | 73,50 | 74,40 | 73,21 | 73,54 | 0,03% | - |
| 25.10.2024 | 72,41 | 74,22 | 72,34 | 73,52 | 1,73% | - |
| 24.10.2024 | 71,98 | 73,06 | 71,68 | 72,27 | 0,36% | - |
| 23.10.2024 | 73,54 | 74,05 | 71,69 | 72,01 | -2,07% | - |
| 22.10.2024 | 74,42 | 74,71 | 73,24 | 73,53 | -1,22% | - |
| 21.10.2024 | 75,28 | 75,71 | 74,26 | 74,44 | -0,85% | - |
| 18.10.2024 | 76,37 | 76,44 | 74,98 | 75,08 | -1,66% | - |
| 17.10.2024 | 75,48 | 76,94 | 75,40 | 76,35 | 0,99% | - |
| 16.10.2024 | 75,84 | 76,46 | 74,34 | 75,60 | -0,32% | - |
| 15.10.2024 | 76,31 | 77,60 | 75,42 | 75,84 | -0,63% | - |
| 14.10.2024 | 76,45 | 79,58 | 75,70 | 76,32 | -0,04% | - |
| 11.10.2024 | 75,02 | 76,66 | 74,28 | 76,35 | 1,56% | - |
| 10.10.2024 | 73,02 | 75,67 | 72,15 | 75,18 | 3,06% | - |
| 09.10.2024 | 69,68 | 73,21 | 69,55 | 72,95 | 4,57% | - |
| 08.10.2024 | 70,29 | 70,78 | 69,53 | 69,76 | -0,81% | - |
| 07.10.2024 | 71,96 | 74,03 | 70,28 | 70,33 | -2,06% | 130,00 |
| 04.10.2024 | 69,96 | 72,50 | 69,10 | 71,81 | 3,98% | 1,00 |
| 03.10.2024 | 69,26 | 69,96 | 67,85 | 69,06 | -0,49% | - |
| 02.10.2024 | 67,78 | 69,41 | 67,11 | 69,40 | 2,33% | - |
| 01.10.2024 | 68,95 | 69,58 | 67,16 | 67,82 | -1,74% | - |
| 30.09.2024 | 69,30 | 69,52 | 67,95 | 69,02 | -0,03% | - |
| 27.09.2024 | 69,38 | 70,94 | 68,82 | 69,04 | -0,33% | - |
| 26.09.2024 | 70,47 | 71,61 | 69,15 | 69,27 | -1,70% | - |
| 25.09.2024 | 69,66 | 70,79 | 69,09 | 70,47 | 0,84% | - |
| 24.09.2024 | 69,34 | 70,06 | 68,37 | 69,88 | 0,90% | - |
| 23.09.2024 | 68,37 | 69,59 | 68,20 | 69,26 | 1,09% | - |
| 20.09.2024 | 68,37 | 69,38 | 67,62 | 68,51 | 0,12% | - |
| 19.09.2024 | 67,40 | 70,40 | 67,36 | 68,43 | 1,47% | - |
| 18.09.2024 | 67,64 | 68,56 | 66,85 | 67,44 | -0,38% | 25,00 |
| 17.09.2024 | 68,09 | 69,71 | 67,54 | 67,70 | -0,60% | - |
| 16.09.2024 | 67,84 | 69,04 | 66,70 | 68,11 | 0,16% | - |
| 13.09.2024 | 66,85 | 68,39 | 66,58 | 68,00 | 2,03% | - |
| 12.09.2024 | 67,62 | 68,12 | 66,57 | 66,65 | -1,74% | 55,00 |
| 11.09.2024 | 65,42 | 67,84 | 64,51 | 67,83 | 3,91% | 146,00 |
| 10.09.2024 | 64,45 | 65,87 | 64,14 | 65,28 | 1,13% | - |
| 09.09.2024 | 63,60 | 65,06 | 62,65 | 64,55 | 1,97% | - |
| 06.09.2024 | 65,28 | 66,79 | 63,10 | 63,30 | -3,06% | - |
| 05.09.2024 | 66,19 | 66,48 | 64,09 | 65,30 | -1,14% | - |
| 04.09.2024 | 67,92 | 68,44 | 65,50 | 66,05 | -3,39% | - |
| 03.09.2024 | 68,83 | 70,21 | 65,82 | 68,37 | -0,67% | 65,00 |
| 02.09.2024 | 68,81 | 68,84 | 68,56 | 68,83 | 0,57% | 4,00 |
| 30.08.2024 | 71,28 | 72,73 | 66,38 | 68,44 | -3,88% | 125,00 |
| 29.08.2024 | 92,61 | 97,03 | 67,26 | 71,20 | -23,17% | 100,00 |
| 28.08.2024 | 94,37 | 94,96 | 92,19 | 92,67 | -1,57% | - |
| 27.08.2024 | 96,29 | 96,35 | 94,02 | 94,15 | -2,14% | - |
| 26.08.2024 | 94,41 | 98,92 | 94,21 | 96,21 | 1,99% | 75,00 |
| 23.08.2024 | 95,02 | 95,95 | 93,12 | 94,33 | -0,75% | - |
| 22.08.2024 | 98,73 | 99,05 | 94,93 | 95,04 | -3,68% | - |
| 21.08.2024 | 99,20 | 99,80 | 96,55 | 98,67 | -0,63% | - |
| 20.08.2024 | 100,19 | 100,45 | 98,46 | 99,30 | -0,92% | - |
| 19.08.2024 | 98,79 | 100,23 | 97,90 | 100,23 | 1,76% | 11,00 |
| 16.08.2024 | 99,16 | 99,57 | 97,94 | 98,49 | -0,62% | 20,00 |
| 15.08.2024 | 95,88 | 100,52 | 95,88 | 99,10 | 3,15% | - |
| 14.08.2024 | 97,48 | 97,77 | 93,93 | 96,07 | -1,41% | - |
| 13.08.2024 | 94,01 | 98,21 | 93,81 | 97,44 | 3,49% | - |
| 12.08.2024 | 96,15 | 96,48 | 93,69 | 94,15 | -2,36% | - |
| 09.08.2024 | 96,11 | 97,05 | 94,91 | 96,43 | 0,33% | - |
| 08.08.2024 | 92,57 | 96,56 | 92,01 | 96,11 | 3,64% | - |
| 07.08.2024 | 92,89 | 99,11 | 92,31 | 92,73 | -0,40% | 16,00 |
| 06.08.2024 | 91,32 | 94,76 | 91,32 | 93,10 | 2,13% | 35,00 |
| 05.08.2024 | 93,60 | 93,60 | 83,37 | 91,16 | -2,75% | 200,00 |
| 02.08.2024 | 99,35 | 99,35 | 90,17 | 93,74 | -5,80% | - |
| 01.08.2024 | 101,58 | 102,53 | 98,35 | 99,51 | -1,69% | - |
| 31.07.2024 | 98,41 | 102,88 | 98,06 | 101,23 | 2,80% | 11,00 |
| 30.07.2024 | 103,75 | 105,25 | 96,06 | 98,47 | -5,11% | - |
| 29.07.2024 | 103,80 | 106,25 | 103,58 | 103,78 | 0,00% | - |
| 26.07.2024 | 104,78 | 106,35 | 103,68 | 103,78 | -0,91% | 65,00 |
| 25.07.2024 | 103,40 | 105,73 | 100,13 | 104,73 | 2,60% | 76,00 |
| 24.07.2024 | 108,23 | 108,23 | 101,75 | 102,08 | -5,55% | - |
| 23.07.2024 | 104,10 | 108,63 | 103,63 | 108,08 | 3,67% | - |
| 22.07.2024 | 102,78 | 104,93 | 102,63 | 104,25 | 1,34% | - |
| 19.07.2024 | 102,38 | 103,93 | 101,60 | 102,88 | 0,71% | - |
| 18.07.2024 | 105,88 | 106,95 | 101,63 | 102,15 | -3,34% | - |
| 17.07.2024 | 108,63 | 108,63 | 104,85 | 105,68 | -2,81% | - |
| 16.07.2024 | 108,70 | 111,30 | 108,33 | 108,73 | 0,25% | - |
| 15.07.2024 | 111,85 | 113,25 | 108,35 | 108,45 | -3,17% | - |
| 12.07.2024 | 111,00 | 113,38 | 110,45 | 112,00 | 0,92% | - |
| 11.07.2024 | 106,50 | 111,10 | 106,00 | 110,98 | 4,45% | 20,00 |
| 10.07.2024 | 103,95 | 107,23 | 103,08 | 106,25 | 2,21% | 49,00 |
| 09.07.2024 | 106,93 | 107,10 | 103,50 | 103,95 | -2,81% | - |
| 08.07.2024 | 105,25 | 109,80 | 105,20 | 106,95 | 1,02% | 25,00 |
| 05.07.2024 | 107,25 | 108,28 | 105,65 | 105,88 | -1,28% | - |
| 04.07.2024 | 107,83 | 107,83 | 107,20 | 107,25 | -0,12% | - |
| 03.07.2024 | 106,73 | 108,05 | 105,98 | 107,38 | 0,44% | - |
| 02.07.2024 | 107,63 | 108,60 | 105,78 | 106,90 | -0,58% | - |
| 01.07.2024 | 106,28 | 107,60 | 104,50 | 107,53 | 0,82% | - |