81,280€
-3,83%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 83,71 | 84,15 | 81,25 | 82,02 | -3,23% | - |
| 14.11.2024 | 85,06 | 86,05 | 83,99 | 84,76 | -0,68% | 175,00 |
| 13.11.2024 | 84,15 | 87,60 | 83,95 | 85,34 | 1,01% | - |
| 12.11.2024 | 84,47 | 85,89 | 84,19 | 84,49 | 0,07% | 40,00 |
| 11.11.2024 | 81,23 | 85,55 | 81,20 | 84,43 | 4,07% | - |
| 08.11.2024 | 79,77 | 81,36 | 78,90 | 81,13 | 1,92% | - |
| 07.11.2024 | 79,44 | 80,55 | 78,80 | 79,60 | 0,11% | - |
| 06.11.2024 | 77,67 | 80,51 | 76,13 | 79,51 | 5,37% | - |
| 05.11.2024 | 73,23 | 75,71 | 72,76 | 75,46 | 3,07% | - |
| 04.11.2024 | 74,43 | 74,46 | 72,82 | 73,21 | -1,93% | - |
| 01.11.2024 | 73,93 | 75,05 | 73,63 | 74,65 | 0,15% | - |
| 31.10.2024 | 73,92 | 74,66 | 73,14 | 74,54 | -0,11% | - |
| 30.10.2024 | 74,91 | 76,50 | 74,33 | 74,62 | -0,35% | - |
| 29.10.2024 | 73,61 | 75,41 | 73,32 | 74,88 | 1,84% | - |
| 28.10.2024 | 73,88 | 74,40 | 73,31 | 73,53 | 0,04% | - |
| 25.10.2024 | 72,41 | 74,21 | 72,38 | 73,50 | 1,55% | - |
| 24.10.2024 | 72,25 | 73,02 | 71,69 | 72,38 | 0,56% | - |
| 23.10.2024 | 73,29 | 73,69 | 71,71 | 71,98 | -2,17% | 40,00 |
| 22.10.2024 | 74,06 | 74,61 | 73,38 | 73,58 | -1,12% | - |
| 21.10.2024 | 74,95 | 75,66 | 74,24 | 74,41 | -0,97% | - |
| 18.10.2024 | 75,98 | 76,45 | 75,02 | 75,14 | -1,14% | - |
| 17.10.2024 | 75,44 | 76,94 | 75,40 | 76,01 | 0,74% | - |
| 16.10.2024 | 75,58 | 76,41 | 74,31 | 75,45 | -0,03% | - |
| 15.10.2024 | 76,20 | 77,13 | 75,47 | 75,47 | -0,97% | - |
| 14.10.2024 | 75,80 | 79,67 | 75,70 | 76,21 | 0,49% | - |
| 11.10.2024 | 74,90 | 76,57 | 74,30 | 75,84 | 1,11% | - |
| 10.10.2024 | 72,89 | 75,66 | 72,01 | 75,01 | 2,71% | - |
| 09.10.2024 | 69,41 | 73,20 | 69,37 | 73,03 | 4,69% | - |
| 08.10.2024 | 70,07 | 70,72 | 69,54 | 69,76 | -0,77% | - |
| 07.10.2024 | 71,84 | 73,83 | 70,30 | 70,30 | -2,35% | - |
| 04.10.2024 | 69,13 | 72,51 | 68,91 | 71,99 | 4,23% | - |
| 03.10.2024 | 69,04 | 69,16 | 67,90 | 69,07 | -0,30% | - |
| 02.10.2024 | 67,54 | 69,28 | 67,22 | 69,28 | 2,21% | - |
| 01.10.2024 | 68,81 | 69,52 | 67,18 | 67,78 | -1,68% | 75,00 |
| 30.09.2024 | 69,03 | 69,33 | 67,97 | 68,94 | -0,48% | - |
| 27.09.2024 | 69,31 | 70,94 | 68,85 | 69,27 | -0,16% | 200,00 |
| 26.09.2024 | 71,29 | 71,73 | 69,14 | 69,38 | -1,42% | - |
| 25.09.2024 | 69,38 | 70,79 | 69,20 | 70,38 | 0,57% | - |
| 24.09.2024 | 69,41 | 70,06 | 68,37 | 69,98 | 0,94% | 200,00 |
| 23.09.2024 | 68,68 | 69,57 | 68,33 | 69,33 | 1,39% | - |
| 20.09.2024 | 68,14 | 68,81 | 67,69 | 68,38 | 0,04% | - |
| 19.09.2024 | 68,70 | 70,40 | 67,73 | 68,35 | 1,33% | 45,00 |
| 18.09.2024 | 67,57 | 68,48 | 66,87 | 67,45 | -0,25% | - |
| 17.09.2024 | 68,12 | 69,72 | 67,57 | 67,62 | -0,66% | - |
| 16.09.2024 | 67,65 | 69,04 | 66,77 | 68,07 | 0,22% | - |
| 13.09.2024 | 66,49 | 68,37 | 66,34 | 67,92 | 1,80% | - |
| 12.09.2024 | 67,79 | 68,05 | 66,62 | 66,72 | -1,30% | - |
| 11.09.2024 | 64,73 | 67,76 | 64,67 | 67,60 | 3,47% | - |
| 10.09.2024 | 64,02 | 65,72 | 63,85 | 65,33 | 1,30% | - |
| 09.09.2024 | 63,75 | 65,04 | 62,63 | 64,49 | 1,94% | - |
| 06.09.2024 | 64,75 | 65,58 | 63,26 | 63,26 | -3,12% | - |
| 05.09.2024 | 66,03 | 66,48 | 64,31 | 65,30 | -1,31% | - |
| 04.09.2024 | 65,76 | 68,41 | 65,52 | 66,17 | -0,30% | - |
| 03.09.2024 | 68,64 | 70,24 | 65,88 | 66,37 | -3,60% | 1.400,00 |
| 02.09.2024 | 68,72 | 68,97 | 68,45 | 68,85 | -0,15% | - |
| 30.08.2024 | 93,80 | 93,81 | 66,37 | 68,95 | -25,62% | 185,00 |
| 29.08.2024 | 91,83 | 96,96 | 91,75 | 92,70 | 0,17% | - |
| 28.08.2024 | 94,48 | 94,87 | 92,19 | 92,54 | -1,89% | - |
| 27.08.2024 | 96,26 | 96,45 | 94,05 | 94,32 | -2,04% | - |
| 26.08.2024 | 94,42 | 98,88 | 94,33 | 96,28 | 1,89% | - |
| 23.08.2024 | 95,38 | 96,06 | 93,12 | 94,49 | -0,54% | - |
| 22.08.2024 | 98,59 | 99,01 | 95,00 | 95,00 | -3,79% | - |
| 21.08.2024 | 99,33 | 99,80 | 96,60 | 98,74 | -0,59% | - |
| 20.08.2024 | 100,23 | 100,56 | 98,46 | 99,33 | -0,78% | - |
| 19.08.2024 | 98,32 | 100,20 | 97,94 | 100,11 | 1,44% | - |
| 16.08.2024 | 99,45 | 99,59 | 97,94 | 98,69 | -0,49% | - |
| 15.08.2024 | 96,31 | 100,53 | 95,84 | 99,18 | 3,41% | - |
| 14.08.2024 | 97,50 | 98,06 | 94,00 | 95,91 | -1,60% | - |
| 13.08.2024 | 94,22 | 98,19 | 94,06 | 97,47 | 3,68% | - |
| 12.08.2024 | 96,27 | 96,56 | 93,73 | 94,01 | -2,26% | - |
| 09.08.2024 | 96,06 | 96,97 | 94,93 | 96,18 | -0,09% | - |
| 08.08.2024 | 92,18 | 96,37 | 91,87 | 96,27 | 3,91% | - |
| 07.08.2024 | 94,07 | 98,76 | 92,51 | 92,65 | -0,25% | - |
| 06.08.2024 | 93,18 | 94,58 | 91,53 | 92,88 | 1,84% | - |
| 05.08.2024 | 87,32 | 92,33 | 86,35 | 91,20 | -2,60% | 140,00 |
| 02.08.2024 | 97,57 | 97,71 | 90,45 | 93,63 | -5,80% | - |
| 01.08.2024 | 102,38 | 102,63 | 98,55 | 99,40 | -1,92% | - |
| 31.07.2024 | 99,92 | 102,68 | 98,21 | 101,35 | 2,94% | - |
| 30.07.2024 | 103,58 | 105,25 | 96,98 | 98,46 | -5,08% | 40,00 |
| 29.07.2024 | 104,45 | 106,00 | 103,73 | 103,73 | -0,02% | - |
| 26.07.2024 | 105,20 | 106,45 | 103,65 | 103,75 | -0,95% | - |
| 25.07.2024 | 101,90 | 105,70 | 100,16 | 104,75 | 2,82% | - |
| 24.07.2024 | 106,80 | 107,68 | 101,73 | 101,88 | -5,82% | 50,00 |
| 23.07.2024 | 103,60 | 108,63 | 103,28 | 108,18 | 3,76% | 150,00 |
| 22.07.2024 | 103,23 | 104,93 | 102,63 | 104,25 | 1,44% | - |
| 19.07.2024 | 102,60 | 103,98 | 101,12 | 102,78 | 0,66% | - |
| 18.07.2024 | 106,20 | 106,98 | 101,63 | 102,10 | -3,38% | - |
| 17.07.2024 | 107,83 | 108,15 | 104,88 | 105,68 | -2,72% | - |
| 16.07.2024 | 108,95 | 111,38 | 108,18 | 108,63 | 0,02% | - |
| 15.07.2024 | 112,63 | 113,20 | 108,43 | 108,60 | -3,12% | - |
| 12.07.2024 | 110,78 | 113,40 | 110,40 | 112,10 | 1,01% | - |
| 11.07.2024 | 106,23 | 111,08 | 106,00 | 110,98 | 4,10% | 200,00 |
| 10.07.2024 | 103,95 | 107,20 | 103,08 | 106,60 | 2,57% | - |
| 09.07.2024 | 107,10 | 107,35 | 103,43 | 103,93 | -2,74% | - |
| 08.07.2024 | 105,75 | 108,50 | 105,23 | 106,85 | 0,83% | 22,00 |
| 05.07.2024 | 107,08 | 108,28 | 105,65 | 105,98 | -0,80% | - |
| 04.07.2024 | 107,28 | 107,30 | 106,78 | 106,83 | -0,70% | - |
| 03.07.2024 | 106,65 | 108,05 | 106,05 | 107,58 | 0,82% | - |
| 02.07.2024 | 107,15 | 108,60 | 105,85 | 106,70 | -0,79% | - |
| 01.07.2024 | 106,40 | 107,58 | 104,55 | 107,55 | 1,10% | - |