70,600€
-11,66%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 70,16 | 70,90 | 69,72 | 70,62 | -0,88% | - |
| 30.05.2025 | 80,93 | 80,93 | 67,15 | 71,25 | -12,05% | - |
| 29.05.2025 | 83,46 | 85,13 | 79,67 | 81,01 | -0,97% | - |
| 28.05.2025 | 81,96 | 82,97 | 81,28 | 81,80 | -0,12% | 12,00 |
| 27.05.2025 | 81,85 | 83,12 | 81,53 | 81,90 | -0,07% | - |
| 26.05.2025 | 81,48 | 82,18 | 81,45 | 81,96 | 0,90% | - |
| 23.05.2025 | 82,08 | 82,28 | 78,66 | 81,23 | -1,52% | - |
| 22.05.2025 | 80,01 | 82,90 | 79,67 | 82,48 | 3,02% | - |
| 21.05.2025 | 82,80 | 82,86 | 79,58 | 80,06 | -4,06% | - |
| 20.05.2025 | 81,86 | 84,43 | 81,52 | 83,45 | 1,76% | - |
| 19.05.2025 | 81,83 | 82,08 | 79,83 | 82,01 | -0,88% | - |
| 16.05.2025 | 82,20 | 83,55 | 82,11 | 82,74 | 0,36% | - |
| 15.05.2025 | 82,70 | 83,24 | 81,62 | 82,44 | -1,07% | - |
| 14.05.2025 | 83,61 | 84,59 | 81,34 | 83,33 | -0,32% | - |
| 13.05.2025 | 83,36 | 84,96 | 82,77 | 83,60 | 0,01% | - |
| 12.05.2025 | 77,25 | 83,86 | 77,14 | 83,59 | 9,99% | - |
| 09.05.2025 | 76,82 | 77,28 | 75,20 | 76,00 | -0,99% | - |
| 08.05.2025 | 75,20 | 77,10 | 74,57 | 76,76 | 2,72% | - |
| 07.05.2025 | 73,23 | 75,06 | 72,92 | 74,73 | 2,69% | - |
| 06.05.2025 | 73,38 | 73,96 | 71,46 | 72,77 | -1,07% | - |
| 05.05.2025 | 72,64 | 74,25 | 72,23 | 73,56 | 0,35% | - |
| 02.05.2025 | 76,23 | 78,17 | 73,08 | 73,30 | -3,54% | - |
| 30.04.2025 | 75,71 | 75,99 | 72,67 | 75,99 | 0,66% | 400,00 |
| 29.04.2025 | 74,52 | 75,80 | 74,17 | 75,49 | 1,67% | - |
| 28.04.2025 | 73,71 | 75,00 | 73,17 | 74,25 | 0,19% | - |
| 25.04.2025 | 73,36 | 74,37 | 72,04 | 74,11 | 2,86% | - |
| 24.04.2025 | 68,21 | 72,55 | 67,67 | 72,05 | 5,29% | - |
| 23.04.2025 | 68,07 | 72,46 | 67,88 | 68,43 | 2,39% | - |
| 22.04.2025 | 65,47 | 67,59 | 65,47 | 66,83 | -2,32% | 40,00 |
| 17.04.2025 | 69,92 | 70,11 | 67,57 | 68,42 | -1,08% | - |
| 16.04.2025 | 68,19 | 70,54 | 67,02 | 69,17 | -2,16% | - |
| 15.04.2025 | 69,84 | 71,60 | 69,62 | 70,70 | 1,13% | - |
| 14.04.2025 | 70,60 | 73,19 | 69,66 | 69,91 | -0,51% | - |
| 11.04.2025 | 70,42 | 70,82 | 67,46 | 70,27 | 0,01% | - |
| 10.04.2025 | 75,82 | 76,05 | 68,57 | 70,26 | -7,76% | - |
| 09.04.2025 | 64,99 | 77,21 | 64,56 | 76,17 | 13,81% | - |
| 08.04.2025 | 69,52 | 71,47 | 66,01 | 66,93 | -1,92% | - |
| 07.04.2025 | 64,72 | 72,62 | 63,22 | 68,24 | -1,90% | - |
| 04.04.2025 | 73,96 | 74,34 | 67,21 | 69,56 | -6,76% | - |
| 03.04.2025 | 79,37 | 80,70 | 72,27 | 74,60 | -11,51% | - |
| 02.04.2025 | 84,51 | 85,72 | 82,75 | 84,30 | -0,40% | - |
| 01.04.2025 | 82,15 | 85,43 | 81,95 | 84,64 | 2,76% | - |
| 31.03.2025 | 84,20 | 84,45 | 79,82 | 82,37 | -1,00% | - |
| 28.03.2025 | 88,04 | 88,22 | 82,99 | 83,20 | -10,17% | - |
| 27.03.2025 | 92,43 | 92,64 | 87,66 | 92,62 | 1,67% | 10,00 |
| 26.03.2025 | 94,83 | 95,98 | 91,08 | 91,10 | 0,67% | - |
| 25.03.2025 | 94,02 | 95,74 | 90,48 | 90,49 | -3,09% | - |
| 24.03.2025 | 90,40 | 95,20 | 88,76 | 93,38 | -0,24% | - |
| 21.03.2025 | 87,54 | 93,64 | 85,61 | 93,60 | 8,84% | - |
| 20.03.2025 | 87,70 | 88,26 | 85,27 | 86,00 | -4,83% | - |
| 19.03.2025 | 85,91 | 90,38 | 85,54 | 90,36 | 2,72% | - |
| 18.03.2025 | 87,07 | 87,98 | 83,98 | 87,97 | 2,96% | - |
| 17.03.2025 | 86,99 | 88,72 | 85,41 | 85,44 | 0,34% | - |
| 14.03.2025 | 85,64 | 87,73 | 85,13 | 85,15 | -0,40% | - |
| 13.03.2025 | 90,30 | 91,32 | 84,16 | 85,49 | -5,31% | - |
| 12.03.2025 | 89,23 | 93,11 | 88,65 | 90,28 | 1,36% | 40,00 |
| 11.03.2025 | 84,38 | 90,97 | 82,81 | 89,07 | 6,34% | - |
| 10.03.2025 | 87,35 | 87,51 | 82,28 | 83,76 | -4,35% | - |
| 07.03.2025 | 91,85 | 92,09 | 84,18 | 87,57 | -4,97% | 5,00 |
| 06.03.2025 | 100,83 | 100,88 | 92,11 | 92,15 | -9,35% | 60,00 |
| 05.03.2025 | 102,10 | 102,43 | 98,81 | 101,65 | -0,12% | - |
| 04.03.2025 | 103,08 | 103,25 | 97,45 | 101,78 | -0,37% | - |
| 03.03.2025 | 111,90 | 112,43 | 101,90 | 102,15 | -8,94% | - |
| 28.02.2025 | 97,45 | 112,75 | 97,39 | 112,18 | 15,20% | 5,00 |
| 27.02.2025 | 100,13 | 103,23 | 97,10 | 97,37 | -1,41% | - |
| 26.02.2025 | 98,22 | 101,88 | 98,08 | 98,76 | 0,94% | - |
| 25.02.2025 | 100,21 | 100,32 | 95,16 | 97,84 | -2,41% | - |
| 24.02.2025 | 101,78 | 102,40 | 96,45 | 100,26 | -1,37% | 2,00 |
| 21.02.2025 | 104,50 | 105,55 | 101,15 | 101,65 | -2,59% | - |
| 20.02.2025 | 106,75 | 107,88 | 102,18 | 104,35 | -2,50% | - |
| 19.02.2025 | 109,33 | 109,75 | 106,38 | 107,03 | -2,75% | - |
| 18.02.2025 | 108,45 | 110,18 | 106,90 | 110,05 | 1,69% | - |
| 17.02.2025 | 107,95 | 108,28 | 107,85 | 108,23 | 0,32% | - |
| 14.02.2025 | 112,53 | 113,25 | 107,85 | 107,88 | -4,13% | - |
| 13.02.2025 | 113,08 | 114,05 | 107,90 | 112,53 | -0,71% | 60,00 |
| 12.02.2025 | 111,10 | 113,68 | 109,48 | 113,33 | 1,82% | 500,00 |
| 11.02.2025 | 112,65 | 113,98 | 110,33 | 111,30 | -1,50% | - |
| 10.02.2025 | 109,63 | 115,25 | 109,58 | 113,00 | 3,34% | - |
| 07.02.2025 | 110,13 | 111,80 | 108,65 | 109,35 | -0,68% | - |
| 06.02.2025 | 110,63 | 112,05 | 109,53 | 110,10 | -0,20% | - |
| 05.02.2025 | 110,10 | 110,83 | 108,35 | 110,33 | -0,70% | - |
| 04.02.2025 | 108,50 | 112,05 | 107,53 | 111,10 | 2,56% | - |
| 03.02.2025 | 107,83 | 109,70 | 105,55 | 108,33 | -0,23% | - |
| 31.01.2025 | 108,28 | 110,20 | 107,23 | 108,58 | 2,12% | - |
| 30.01.2025 | 109,30 | 109,70 | 106,33 | 106,33 | -2,34% | - |
| 29.01.2025 | 112,30 | 113,18 | 106,33 | 108,88 | -3,20% | - |
| 28.01.2025 | 100,17 | 112,65 | 100,13 | 112,48 | 12,43% | 9,00 |
| 27.01.2025 | 97,08 | 102,75 | 94,02 | 100,04 | 0,61% | - |
| 24.01.2025 | 99,49 | 102,23 | 98,72 | 99,43 | -0,50% | - |
| 23.01.2025 | 97,14 | 101,28 | 96,41 | 99,93 | 2,82% | - |
| 22.01.2025 | 96,37 | 97,78 | 96,31 | 97,18 | 0,88% | - |
| 21.01.2025 | 97,04 | 98,09 | 95,39 | 96,33 | -0,41% | - |
| 20.01.2025 | 97,38 | 97,50 | 96,59 | 96,73 | -1,00% | - |
| 17.01.2025 | 97,28 | 99,16 | 97,07 | 97,71 | 0,69% | - |
| 16.01.2025 | 96,49 | 97,41 | 95,02 | 97,04 | 0,79% | - |
| 15.01.2025 | 95,26 | 98,40 | 94,83 | 96,28 | 1,11% | - |
| 14.01.2025 | 93,82 | 96,58 | 93,68 | 95,22 | 1,17% | - |
| 13.01.2025 | 95,27 | 95,33 | 93,23 | 94,12 | -1,01% | - |
| 10.01.2025 | 94,68 | 95,80 | 93,46 | 95,08 | 0,56% | - |
| 09.01.2025 | 95,05 | 95,22 | 94,55 | 94,55 | -0,57% | - |