55,400€
11,47%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 44,85 | 54,90 | 44,85 | 54,80 | 10,26% | 50,00 |
| 28.05.2026 | 48,85 | 50,80 | 48,25 | 49,70 | 6,65% | 8,00 |
| 27.05.2026 | 46,70 | 46,70 | 45,45 | 46,60 | -0,64% | - |
| 26.05.2026 | 47,75 | 47,75 | 45,75 | 46,90 | -1,26% | 94,00 |
| 25.05.2026 | 47,25 | 47,50 | 47,25 | 47,50 | -0,11% | - |
| 22.05.2026 | 46,65 | 47,70 | 46,45 | 47,55 | 1,39% | - |
| 21.05.2026 | 47,05 | 47,55 | 46,50 | 46,90 | 0,21% | 20,00 |
| 20.05.2026 | 46,35 | 47,05 | 45,00 | 46,80 | 1,63% | 60,00 |
| 19.05.2026 | 46,35 | 48,05 | 45,95 | 46,05 | 0,11% | 32,00 |
| 18.05.2026 | 43,55 | 46,25 | 43,25 | 46,00 | 5,02% | 4,00 |
| 15.05.2026 | 42,65 | 44,30 | 42,05 | 43,80 | 1,74% | 3,00 |
| 14.05.2026 | 41,50 | 43,30 | 40,75 | 43,05 | 4,36% | - |
| 13.05.2026 | 42,65 | 43,35 | 40,65 | 41,25 | -2,71% | 3,00 |
| 12.05.2026 | 43,00 | 43,50 | 42,40 | 42,40 | -0,59% | - |
| 11.05.2026 | 44,35 | 44,75 | 42,05 | 42,65 | -3,40% | - |
| 08.05.2026 | 43,60 | 44,35 | 42,50 | 44,15 | -0,45% | 66,00 |
| 07.05.2026 | 41,80 | 45,25 | 41,70 | 44,35 | 6,35% | 94,00 |
| 06.05.2026 | 42,90 | 43,15 | 41,00 | 41,70 | -3,58% | 36,00 |
| 05.05.2026 | 43,25 | 43,40 | 43,25 | 43,25 | 0,70% | - |
| 04.05.2026 | 41,45 | 43,50 | 41,25 | 42,95 | 9,01% | 157,00 |
| 30.04.2026 | 41,05 | 41,05 | 38,80 | 39,40 | -2,96% | - |
| 29.04.2026 | 40,50 | 40,95 | 40,50 | 40,60 | -0,98% | - |
| 28.04.2026 | 41,20 | 42,40 | 40,40 | 41,00 | -0,97% | 59,00 |
| 27.04.2026 | 39,85 | 41,75 | 39,15 | 41,40 | 7,12% | - |
| 24.04.2026 | 39,45 | 39,80 | 38,15 | 38,65 | -0,26% | 59,00 |
| 23.04.2026 | 41,65 | 41,90 | 38,60 | 38,75 | -6,74% | 7,00 |
| 22.04.2026 | 41,20 | 42,00 | 41,15 | 41,55 | 0,24% | 1,00 |
| 21.04.2026 | 41,95 | 42,65 | 41,05 | 41,45 | 0,00% | 1,00 |
| 20.04.2026 | 40,80 | 41,75 | 39,85 | 41,45 | 3,50% | - |
| 17.04.2026 | 40,55 | 41,45 | 40,00 | 40,05 | -0,74% | - |
| 16.04.2026 | 40,55 | 41,85 | 40,05 | 40,35 | 0,00% | 27,00 |
| 15.04.2026 | 38,50 | 40,85 | 38,30 | 40,35 | 3,59% | - |
| 14.04.2026 | 38,80 | 39,40 | 38,35 | 38,95 | 0,52% | - |
| 13.04.2026 | 36,55 | 39,00 | 36,45 | 38,75 | 6,46% | - |
| 10.04.2026 | 38,65 | 38,85 | 35,85 | 36,40 | -5,58% | 6.901,00 |
| 09.04.2026 | 41,65 | 42,15 | 37,90 | 38,55 | -9,93% | 123,00 |
| 08.04.2026 | 42,95 | 44,75 | 42,35 | 42,80 | 0,82% | 71,00 |
| 07.04.2026 | 43,95 | 43,95 | 42,25 | 42,45 | -3,35% | 520,00 |
| 02.04.2026 | 43,13 | 44,59 | 42,09 | 43,92 | 2,18% | - |
| 01.04.2026 | 43,27 | 43,75 | 41,97 | 42,99 | -0,58% | 1,00 |
| 31.03.2026 | 43,11 | 44,18 | 42,55 | 43,24 | 0,08% | 11.552,00 |
| 30.03.2026 | 42,25 | 44,56 | 42,20 | 43,20 | 2,87% | 1.980,00 |
| 27.03.2026 | 44,50 | 45,26 | 41,28 | 42,00 | -5,33% | - |
| 26.03.2026 | 43,03 | 45,16 | 42,68 | 44,36 | 2,28% | 4,00 |
| 25.03.2026 | 43,39 | 44,31 | 42,13 | 43,37 | 0,07% | - |
| 24.03.2026 | 45,37 | 46,00 | 42,79 | 43,34 | -5,13% | 40,00 |
| 23.03.2026 | 46,32 | 47,14 | 45,18 | 45,69 | -1,03% | - |
| 20.03.2026 | 47,74 | 48,09 | 45,61 | 46,16 | -3,36% | 100,00 |
| 19.03.2026 | 48,71 | 49,47 | 46,79 | 47,77 | -1,83% | - |
| 18.03.2026 | 48,15 | 49,12 | 47,71 | 48,66 | 1,84% | - |
| 17.03.2026 | 46,35 | 48,82 | 46,15 | 47,78 | 3,02% | 1,00 |
| 16.03.2026 | 45,31 | 47,10 | 45,14 | 46,38 | 3,30% | - |
| 13.03.2026 | 45,18 | 45,86 | 44,55 | 44,90 | -0,84% | - |
| 12.03.2026 | 45,53 | 47,35 | 45,00 | 45,28 | -0,81% | - |
| 11.03.2026 | 44,66 | 46,70 | 44,22 | 45,65 | 2,32% | - |
| 10.03.2026 | 45,76 | 46,76 | 43,87 | 44,61 | -2,59% | - |
| 09.03.2026 | 45,71 | 46,52 | 44,39 | 45,80 | -1,10% | - |
| 06.03.2026 | 45,67 | 46,78 | 44,87 | 46,31 | 1,50% | - |
| 05.03.2026 | 44,65 | 47,36 | 44,33 | 45,62 | 2,44% | 1,00 |
| 04.03.2026 | 45,37 | 45,84 | 44,52 | 44,54 | -1,22% | 2,00 |
| 03.03.2026 | 45,17 | 46,31 | 43,46 | 45,09 | -0,65% | - |
| 02.03.2026 | 43,63 | 47,03 | 43,14 | 45,38 | 4,03% | 16,00 |
| 27.02.2026 | 47,94 | 49,89 | 42,60 | 43,62 | -16,03% | 2.276,00 |
| 26.02.2026 | 49,11 | 52,66 | 48,97 | 51,95 | 5,27% | 1,00 |
| 25.02.2026 | 47,89 | 49,39 | 46,50 | 49,35 | 3,17% | 150,00 |
| 24.02.2026 | 45,49 | 49,14 | 45,10 | 47,84 | 5,46% | 40,00 |
| 23.02.2026 | 49,32 | 49,65 | 44,76 | 45,36 | -7,85% | 103,00 |
| 20.02.2026 | 52,88 | 54,97 | 49,07 | 49,23 | -6,70% | - |
| 19.02.2026 | 51,75 | 52,97 | 51,29 | 52,76 | 2,11% | - |
| 18.02.2026 | 50,74 | 52,14 | 50,28 | 51,67 | 1,75% | - |
| 17.02.2026 | 51,97 | 52,31 | 49,73 | 50,78 | -2,40% | - |
| 16.02.2026 | 51,79 | 52,17 | 51,79 | 52,03 | -0,63% | - |
| 13.02.2026 | 50,81 | 52,75 | 50,71 | 52,36 | 3,87% | - |
| 12.02.2026 | 52,29 | 52,49 | 48,59 | 50,41 | -3,11% | - |
| 11.02.2026 | 51,57 | 53,95 | 51,24 | 52,03 | -2,40% | - |
| 10.02.2026 | 51,57 | 54,84 | 51,41 | 53,31 | 3,70% | 50,00 |
| 09.02.2026 | 50,05 | 52,18 | 49,48 | 51,41 | 2,97% | - |
| 06.02.2026 | 48,53 | 50,65 | 48,37 | 49,93 | 2,59% | 794,00 |
| 05.02.2026 | 50,72 | 51,90 | 48,35 | 48,67 | -4,88% | 46,00 |
| 04.02.2026 | 50,72 | 52,20 | 48,53 | 51,16 | 0,99% | - |
| 03.02.2026 | 55,55 | 56,14 | 49,73 | 50,66 | -8,93% | 87,00 |
| 02.02.2026 | 55,65 | 56,84 | 54,53 | 55,63 | -1,70% | 40,00 |
| 30.01.2026 | 56,61 | 57,56 | 56,01 | 56,59 | 1,49% | 15,00 |
| 29.01.2026 | 61,24 | 62,45 | 54,69 | 55,76 | -9,42% | 4,00 |
| 28.01.2026 | 61,88 | 63,68 | 61,43 | 61,56 | -1,22% | 100,00 |
| 27.01.2026 | 63,22 | 64,12 | 61,57 | 62,32 | -1,94% | - |
| 26.01.2026 | 60,59 | 63,60 | 60,26 | 63,55 | 3,55% | - |
| 23.01.2026 | 61,11 | 61,72 | 60,84 | 61,37 | 0,39% | - |
| 22.01.2026 | 59,46 | 61,47 | 59,46 | 61,13 | 5,02% | - |
| 21.01.2026 | 59,34 | 60,18 | 58,07 | 58,21 | -3,29% | 391,00 |
| 20.01.2026 | 60,83 | 61,50 | 59,23 | 60,19 | -1,04% | - |
| 19.01.2026 | 61,63 | 61,70 | 60,76 | 60,82 | -1,33% | 32,00 |
| 16.01.2026 | 62,69 | 64,56 | 61,57 | 61,64 | -3,23% | 2,00 |
| 15.01.2026 | 62,31 | 65,75 | 61,69 | 63,70 | 1,58% | 63,00 |
| 14.01.2026 | 64,66 | 65,12 | 62,60 | 62,71 | -2,67% | 350,00 |
| 13.01.2026 | 66,33 | 66,59 | 63,90 | 64,43 | -2,56% | 77,00 |
| 12.01.2026 | 67,24 | 67,40 | 65,95 | 66,12 | -3,06% | 202,00 |
| 09.01.2026 | 67,32 | 69,35 | 65,45 | 68,21 | 1,87% | 23,00 |
| 08.01.2026 | 66,00 | 67,85 | 63,87 | 66,96 | 1,09% | 82,00 |
| 07.01.2026 | 64,67 | 66,44 | 64,20 | 66,24 | 3,07% | - |