82,020€
-3,21%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 83,78 | 83,78 | 81,58 | 81,58 | -3,73% | - |
| 14.11.2024 | 84,74 | 84,74 | 84,74 | 84,74 | -2,53% | - |
| 13.11.2024 | 83,88 | 87,78 | 83,88 | 86,94 | 3,45% | 45,00 |
| 12.11.2024 | 84,04 | 84,04 | 84,04 | 84,04 | 1,60% | - |
| 11.11.2024 | 80,96 | 82,72 | 80,96 | 82,72 | 4,39% | 476,00 |
| 08.11.2024 | 79,24 | 79,24 | 79,24 | 79,24 | 0,25% | - |
| 07.11.2024 | 79,04 | 79,04 | 79,04 | 79,04 | -0,93% | - |
| 06.11.2024 | 77,78 | 79,78 | 77,78 | 79,78 | 9,44% | - |
| 05.11.2024 | 72,80 | 72,90 | 72,80 | 72,90 | -1,17% | - |
| 04.11.2024 | 73,76 | 73,76 | 73,76 | 73,76 | 0,49% | - |
| 01.11.2024 | 73,40 | 73,40 | 73,40 | 73,40 | -0,41% | - |
| 31.10.2024 | 73,84 | 73,84 | 73,70 | 73,70 | -1,13% | - |
| 30.10.2024 | 74,34 | 75,86 | 74,34 | 74,54 | -0,24% | 35,00 |
| 29.10.2024 | 73,08 | 74,72 | 73,08 | 74,72 | 1,88% | - |
| 28.10.2024 | 73,32 | 73,34 | 73,32 | 73,34 | 1,92% | - |
| 25.10.2024 | 71,96 | 71,96 | 71,96 | 71,96 | 0,81% | - |
| 24.10.2024 | 71,38 | 71,38 | 71,38 | 71,38 | -2,03% | - |
| 23.10.2024 | 72,86 | 72,86 | 72,86 | 72,86 | -1,25% | - |
| 22.10.2024 | 73,78 | 73,78 | 73,78 | 73,78 | -1,23% | - |
| 21.10.2024 | 74,70 | 74,70 | 74,70 | 74,70 | -0,98% | - |
| 18.10.2024 | 75,44 | 75,44 | 75,44 | 75,44 | 0,59% | - |
| 17.10.2024 | 75,00 | 75,00 | 75,00 | 75,00 | -0,03% | - |
| 16.10.2024 | 75,02 | 75,02 | 75,02 | 75,02 | -1,29% | - |
| 15.10.2024 | 76,10 | 77,13 | 75,53 | 76,00 | -0,45% | - |
| 14.10.2024 | 75,52 | 76,34 | 75,52 | 76,34 | 2,36% | 43,00 |
| 11.10.2024 | 74,58 | 74,58 | 74,58 | 74,58 | 2,87% | - |
| 10.10.2024 | 72,50 | 72,50 | 72,50 | 72,50 | 4,77% | - |
| 09.10.2024 | 69,20 | 69,20 | 69,20 | 69,20 | -1,09% | - |
| 08.10.2024 | 69,96 | 69,96 | 69,96 | 69,96 | -2,21% | - |
| 07.10.2024 | 71,54 | 71,54 | 71,54 | 71,54 | 3,74% | - |
| 04.10.2024 | 68,96 | 68,96 | 68,96 | 68,96 | 0,32% | - |
| 03.10.2024 | 68,74 | 68,74 | 68,74 | 68,74 | 2,47% | - |
| 02.10.2024 | 67,10 | 67,10 | 67,08 | 67,08 | -2,41% | - |
| 01.10.2024 | 68,40 | 68,74 | 68,40 | 68,74 | -0,03% | - |
| 30.09.2024 | 68,78 | 68,78 | 68,76 | 68,76 | -0,49% | - |
| 27.09.2024 | 69,10 | 69,10 | 69,10 | 69,10 | -1,37% | - |
| 26.09.2024 | 70,06 | 70,06 | 70,06 | 70,06 | 1,24% | - |
| 25.09.2024 | 69,20 | 69,20 | 69,20 | 69,20 | 0,49% | - |
| 24.09.2024 | 68,86 | 68,86 | 68,86 | 68,86 | 1,18% | - |
| 23.09.2024 | 68,06 | 68,06 | 68,06 | 68,06 | -0,06% | - |
| 20.09.2024 | 67,98 | 68,66 | 67,69 | 68,10 | -3,05% | - |
| 19.09.2024 | 68,81 | 70,34 | 67,73 | 70,24 | 3,54% | - |
| 18.09.2024 | 67,69 | 68,48 | 66,87 | 67,84 | -1,97% | - |
| 17.09.2024 | 68,18 | 69,21 | 68,07 | 69,20 | 2,41% | - |
| 16.09.2024 | 67,46 | 68,14 | 66,77 | 67,57 | -0,88% | - |
| 13.09.2024 | 66,51 | 68,37 | 66,34 | 68,17 | 2,08% | - |
| 12.09.2024 | 66,78 | 66,78 | 66,78 | 66,78 | 0,29% | - |
| 11.09.2024 | 64,87 | 66,84 | 64,76 | 66,59 | 1,98% | - |
| 10.09.2024 | 64,04 | 65,31 | 63,85 | 65,30 | 3,16% | - |
| 09.09.2024 | 63,89 | 64,39 | 62,63 | 63,30 | -1,56% | - |
| 06.09.2024 | 64,53 | 65,54 | 63,93 | 64,30 | -1,53% | - |
| 05.09.2024 | 65,30 | 65,30 | 65,30 | 65,30 | -1,55% | - |
| 04.09.2024 | 65,75 | 68,41 | 65,75 | 66,33 | -2,88% | - |
| 03.09.2024 | 68,30 | 68,30 | 68,30 | 68,30 | -0,83% | - |
| 02.09.2024 | 68,59 | 68,97 | 68,45 | 68,87 | 0,38% | - |
| 30.08.2024 | 70,75 | 72,81 | 66,37 | 68,61 | -28,33% | - |
| 29.08.2024 | 91,97 | 96,96 | 91,97 | 95,73 | 2,52% | - |
| 28.08.2024 | 93,38 | 93,38 | 93,38 | 93,38 | -1,93% | - |
| 27.08.2024 | 95,22 | 95,22 | 95,22 | 95,22 | 1,84% | - |
| 26.08.2024 | 93,50 | 93,50 | 93,50 | 93,50 | -0,89% | - |
| 23.08.2024 | 94,34 | 94,34 | 94,34 | 94,34 | -2,91% | - |
| 22.08.2024 | 98,69 | 99,01 | 96,35 | 97,17 | -1,27% | - |
| 21.08.2024 | 99,28 | 99,80 | 98,42 | 98,42 | -0,64% | - |
| 20.08.2024 | 100,23 | 100,56 | 98,71 | 99,05 | -0,67% | - |
| 19.08.2024 | 98,27 | 99,89 | 97,94 | 99,72 | 0,75% | - |
| 16.08.2024 | 99,54 | 99,58 | 97,94 | 98,98 | -0,42% | - |
| 15.08.2024 | 96,17 | 100,53 | 95,84 | 99,40 | 3,95% | - |
| 14.08.2024 | 97,36 | 98,06 | 94,56 | 95,62 | -1,67% | - |
| 13.08.2024 | 94,54 | 97,24 | 94,06 | 97,24 | 2,34% | - |
| 12.08.2024 | 96,15 | 96,56 | 94,46 | 95,02 | -1,18% | - |
| 09.08.2024 | 96,14 | 96,97 | 94,93 | 96,15 | 1,10% | - |
| 08.08.2024 | 92,74 | 95,39 | 91,87 | 95,10 | 2,48% | - |
| 07.08.2024 | 92,80 | 92,80 | 92,80 | 92,80 | 1,75% | - |
| 06.08.2024 | 91,20 | 91,20 | 91,20 | 91,20 | 3,40% | - |
| 05.08.2024 | 88,20 | 88,20 | 88,20 | 88,20 | -8,20% | - |
| 02.08.2024 | 96,08 | 96,08 | 96,08 | 96,08 | -3,36% | - |
| 01.08.2024 | 101,93 | 102,63 | 98,68 | 99,43 | 0,51% | - |
| 31.07.2024 | 98,92 | 98,92 | 98,92 | 98,92 | -1,89% | - |
| 30.07.2024 | 103,63 | 105,25 | 100,83 | 100,83 | -3,70% | - |
| 29.07.2024 | 104,60 | 106,00 | 104,03 | 104,70 | 0,14% | - |
| 26.07.2024 | 105,35 | 106,45 | 104,23 | 104,55 | 1,14% | - |
| 25.07.2024 | 102,15 | 103,73 | 100,16 | 103,38 | -1,59% | - |
| 24.07.2024 | 105,05 | 105,05 | 105,05 | 105,05 | 2,89% | - |
| 23.07.2024 | 102,10 | 102,10 | 102,10 | 102,10 | -0,10% | - |
| 22.07.2024 | 102,20 | 102,20 | 102,20 | 102,20 | 1,69% | - |
| 19.07.2024 | 100,50 | 100,50 | 100,50 | 100,50 | -4,03% | - |
| 18.07.2024 | 106,70 | 106,98 | 104,73 | 104,73 | -2,63% | - |
| 17.07.2024 | 107,55 | 107,55 | 107,55 | 107,55 | 0,51% | - |
| 16.07.2024 | 107,00 | 107,00 | 107,00 | 107,00 | -3,86% | - |
| 15.07.2024 | 111,30 | 111,30 | 111,30 | 111,30 | -0,02% | - |
| 12.07.2024 | 110,80 | 113,40 | 110,40 | 111,33 | 2,51% | - |
| 11.07.2024 | 106,28 | 109,83 | 106,00 | 108,60 | 5,59% | - |
| 10.07.2024 | 102,85 | 102,85 | 102,85 | 102,85 | -2,83% | - |
| 09.07.2024 | 105,85 | 105,85 | 105,85 | 105,85 | 1,39% | - |
| 08.07.2024 | 104,40 | 104,40 | 104,40 | 104,40 | -1,51% | - |
| 05.07.2024 | 106,00 | 106,00 | 106,00 | 106,00 | -0,84% | - |
| 04.07.2024 | 107,23 | 107,25 | 106,80 | 106,90 | -0,07% | - |
| 03.07.2024 | 106,50 | 107,03 | 106,05 | 106,98 | 0,78% | - |
| 02.07.2024 | 107,05 | 108,60 | 105,85 | 106,15 | -0,38% | - |
| 01.07.2024 | 106,35 | 106,60 | 104,55 | 106,55 | -0,93% | - |