71,250€
-12,19%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 70,52 | 71,70 | 70,52 | 70,64 | -12,94% | 30,00 |
| 29.05.2025 | 83,06 | 83,82 | 81,14 | 81,14 | -0,61% | 130,00 |
| 28.05.2025 | 81,58 | 81,64 | 81,58 | 81,64 | 0,25% | - |
| 27.05.2025 | 81,44 | 81,44 | 81,44 | 81,44 | 0,42% | - |
| 26.05.2025 | 81,10 | 81,10 | 81,10 | 81,10 | 0,65% | - |
| 23.05.2025 | 81,70 | 81,70 | 80,58 | 80,58 | 1,03% | - |
| 22.05.2025 | 79,64 | 79,76 | 79,64 | 79,76 | -3,20% | 15,00 |
| 21.05.2025 | 82,40 | 82,40 | 82,40 | 82,40 | 1,13% | - |
| 20.05.2025 | 81,48 | 81,48 | 81,48 | 81,48 | 0,10% | - |
| 19.05.2025 | 81,40 | 81,40 | 81,40 | 81,40 | -1,33% | - |
| 16.05.2025 | 81,76 | 82,98 | 81,76 | 82,50 | 0,27% | - |
| 15.05.2025 | 82,28 | 82,28 | 82,28 | 82,28 | -1,13% | - |
| 14.05.2025 | 83,22 | 83,22 | 83,22 | 83,22 | -0,88% | - |
| 13.05.2025 | 82,92 | 83,96 | 82,92 | 83,96 | 9,98% | 110,00 |
| 12.05.2025 | 76,34 | 76,34 | 76,34 | 76,34 | 0,37% | - |
| 09.05.2025 | 76,06 | 76,06 | 76,06 | 76,06 | 0,16% | - |
| 08.05.2025 | 74,48 | 75,94 | 74,48 | 75,94 | 4,72% | 100,00 |
| 07.05.2025 | 72,52 | 72,52 | 72,52 | 72,52 | -0,17% | - |
| 06.05.2025 | 72,64 | 72,64 | 72,64 | 72,64 | -1,57% | - |
| 05.05.2025 | 73,12 | 73,80 | 73,12 | 73,80 | -2,02% | 55,00 |
| 02.05.2025 | 75,32 | 75,32 | 75,32 | 75,32 | 0,88% | - |
| 30.04.2025 | 74,66 | 74,66 | 74,66 | 74,66 | 1,17% | - |
| 29.04.2025 | 73,80 | 73,80 | 73,80 | 73,80 | 1,07% | - |
| 28.04.2025 | 73,02 | 73,02 | 73,02 | 73,02 | 1,19% | - |
| 25.04.2025 | 73,82 | 73,82 | 72,16 | 72,16 | 6,97% | - |
| 24.04.2025 | 67,46 | 67,46 | 67,46 | 67,46 | 0,42% | - |
| 23.04.2025 | 67,18 | 67,18 | 67,18 | 67,18 | 3,58% | - |
| 22.04.2025 | 64,86 | 64,86 | 64,86 | 64,86 | -6,11% | - |
| 17.04.2025 | 69,08 | 69,08 | 69,08 | 69,08 | 0,06% | - |
| 16.04.2025 | 69,04 | 69,04 | 69,04 | 69,04 | -1,82% | - |
| 15.04.2025 | 69,12 | 70,32 | 69,12 | 70,32 | 0,89% | - |
| 14.04.2025 | 69,70 | 69,70 | 69,70 | 69,70 | -0,29% | - |
| 11.04.2025 | 69,90 | 69,90 | 69,90 | 69,90 | -3,32% | - |
| 10.04.2025 | 75,16 | 75,16 | 72,30 | 72,30 | 12,06% | 25,00 |
| 09.04.2025 | 64,52 | 64,52 | 64,52 | 64,52 | -6,19% | - |
| 08.04.2025 | 68,78 | 68,78 | 68,78 | 68,78 | 2,84% | - |
| 07.04.2025 | 65,74 | 66,88 | 65,74 | 66,88 | -4,10% | - |
| 04.04.2025 | 73,28 | 73,36 | 69,74 | 69,74 | -7,01% | - |
| 03.04.2025 | 80,70 | 80,70 | 75,00 | 75,00 | -10,20% | 18,00 |
| 02.04.2025 | 83,78 | 83,78 | 83,52 | 83,52 | 2,50% | - |
| 01.04.2025 | 81,48 | 81,48 | 81,48 | 81,48 | 1,22% | - |
| 31.03.2025 | 83,44 | 83,44 | 80,50 | 80,50 | -7,79% | - |
| 28.03.2025 | 87,28 | 87,30 | 85,70 | 87,30 | -4,78% | 33,00 |
| 27.03.2025 | 91,68 | 91,68 | 91,68 | 91,68 | -2,49% | - |
| 26.03.2025 | 94,06 | 94,06 | 94,02 | 94,02 | 0,64% | - |
| 25.03.2025 | 93,26 | 93,42 | 93,26 | 93,42 | 4,19% | - |
| 24.03.2025 | 89,66 | 89,66 | 89,66 | 89,66 | 3,32% | - |
| 21.03.2025 | 86,78 | 86,78 | 86,78 | 86,78 | -0,23% | - |
| 20.03.2025 | 86,98 | 86,98 | 86,98 | 86,98 | -0,23% | - |
| 19.03.2025 | 85,18 | 87,18 | 85,18 | 87,18 | 1,16% | - |
| 18.03.2025 | 86,36 | 86,36 | 86,18 | 86,18 | -0,62% | - |
| 17.03.2025 | 85,48 | 86,72 | 85,48 | 86,72 | 2,05% | 12,00 |
| 14.03.2025 | 84,84 | 84,98 | 84,84 | 84,98 | -5,20% | 20,00 |
| 13.03.2025 | 89,58 | 89,64 | 89,58 | 89,64 | 1,29% | - |
| 12.03.2025 | 88,50 | 88,50 | 88,50 | 88,50 | 5,71% | - |
| 11.03.2025 | 83,72 | 83,72 | 83,72 | 83,72 | -2,63% | - |
| 10.03.2025 | 86,58 | 86,58 | 85,98 | 85,98 | -0,42% | 50,00 |
| 07.03.2025 | 91,85 | 92,09 | 86,23 | 86,34 | -10,36% | - |
| 06.03.2025 | 100,47 | 100,58 | 95,83 | 96,32 | -3,35% | - |
| 05.03.2025 | 101,63 | 102,43 | 98,81 | 99,66 | 0,82% | - |
| 04.03.2025 | 102,78 | 102,93 | 97,45 | 98,85 | -7,75% | - |
| 03.03.2025 | 111,98 | 112,43 | 107,03 | 107,15 | -2,24% | - |
| 28.02.2025 | 111,80 | 111,80 | 109,60 | 109,60 | 7,61% | 60,00 |
| 27.02.2025 | 99,48 | 101,85 | 99,48 | 101,85 | 4,57% | 50,00 |
| 26.02.2025 | 97,40 | 97,40 | 97,40 | 97,40 | -1,99% | - |
| 25.02.2025 | 99,38 | 99,38 | 99,38 | 99,38 | -1,51% | - |
| 24.02.2025 | 100,90 | 100,90 | 100,90 | 100,90 | -3,26% | - |
| 21.02.2025 | 104,45 | 105,55 | 103,00 | 104,30 | 1,46% | - |
| 20.02.2025 | 106,65 | 107,88 | 102,60 | 102,80 | -4,88% | - |
| 19.02.2025 | 109,40 | 109,75 | 106,38 | 108,08 | 0,09% | - |
| 18.02.2025 | 108,35 | 110,18 | 106,90 | 107,98 | -0,21% | - |
| 17.02.2025 | 107,90 | 108,28 | 107,90 | 108,20 | -3,39% | - |
| 14.02.2025 | 112,00 | 112,00 | 112,00 | 112,00 | -0,62% | - |
| 13.02.2025 | 112,70 | 112,70 | 112,70 | 112,70 | 1,85% | - |
| 12.02.2025 | 110,65 | 110,65 | 110,65 | 110,65 | -1,51% | - |
| 11.02.2025 | 112,35 | 112,35 | 112,35 | 112,35 | 2,88% | - |
| 10.02.2025 | 109,20 | 109,20 | 109,20 | 109,20 | -0,46% | - |
| 07.02.2025 | 109,70 | 109,70 | 109,70 | 109,70 | -0,68% | - |
| 06.02.2025 | 109,00 | 110,45 | 109,00 | 110,45 | 0,05% | 20,00 |
| 05.02.2025 | 110,40 | 110,40 | 110,40 | 110,40 | 2,17% | - |
| 04.02.2025 | 108,05 | 108,05 | 108,05 | 108,05 | 0,05% | - |
| 03.02.2025 | 108,00 | 108,00 | 108,00 | 108,00 | -0,09% | - |
| 31.01.2025 | 108,10 | 108,10 | 108,10 | 108,10 | 2,32% | - |
| 30.01.2025 | 105,65 | 105,65 | 105,65 | 105,65 | -6,05% | - |
| 29.01.2025 | 111,90 | 112,45 | 111,90 | 112,45 | 12,77% | 100,00 |
| 28.01.2025 | 99,72 | 99,72 | 99,72 | 99,72 | 3,88% | - |
| 27.01.2025 | 98,42 | 98,42 | 96,00 | 96,00 | -3,28% | 12,00 |
| 24.01.2025 | 99,00 | 99,26 | 99,00 | 99,26 | 2,54% | 50,00 |
| 23.01.2025 | 96,80 | 96,80 | 96,80 | 96,80 | 0,92% | - |
| 22.01.2025 | 95,92 | 95,92 | 95,92 | 95,92 | -0,68% | - |
| 21.01.2025 | 96,58 | 96,58 | 96,58 | 96,58 | 0,10% | - |
| 20.01.2025 | 96,96 | 96,96 | 96,48 | 96,48 | -0,39% | 110,00 |
| 17.01.2025 | 96,86 | 96,86 | 96,86 | 96,86 | 0,85% | - |
| 16.01.2025 | 96,04 | 96,04 | 96,04 | 96,04 | 1,27% | - |
| 15.01.2025 | 94,84 | 94,84 | 94,84 | 94,84 | 1,63% | - |
| 14.01.2025 | 93,36 | 93,36 | 93,32 | 93,32 | 0,17% | - |
| 13.01.2025 | 94,80 | 94,80 | 93,16 | 93,16 | -1,17% | - |
| 10.01.2025 | 94,26 | 94,26 | 94,26 | 94,26 | -0,44% | - |
| 09.01.2025 | 94,62 | 94,68 | 94,62 | 94,68 | -0,65% | 100,00 |
| 08.01.2025 | 95,04 | 95,30 | 95,04 | 95,30 | -1,87% | 32,00 |