77,820€
5,30%
Echtzeit-Aktienkurs Elastic NV
Bid:
Ask:
Aktienkurse zur Elastic NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 75,18 | 75,18 | 74,54 | 74,54 | 0,87% | 16,00 |
| 06.11.2025 | 76,62 | 76,62 | 73,90 | 73,90 | -2,46% | 260,00 |
| 05.11.2025 | 76,14 | 76,34 | 75,76 | 75,76 | -0,84% | 35,00 |
| 04.11.2025 | 79,46 | 79,46 | 76,40 | 76,40 | -3,34% | 5,00 |
| 03.11.2025 | 78,18 | 79,04 | 78,18 | 79,04 | 1,83% | 68,00 |
| 31.10.2025 | 78,34 | 78,34 | 77,62 | 77,62 | 0,05% | 102,00 |
| 30.10.2025 | 76,46 | 77,90 | 76,38 | 77,58 | 3,63% | 274,00 |
| 29.10.2025 | 74,58 | 75,18 | 74,58 | 74,86 | 0,27% | 106,00 |
| 28.10.2025 | 75,88 | 75,88 | 74,66 | 74,66 | -1,87% | 71,00 |
| 27.10.2025 | 77,00 | 77,22 | 76,00 | 76,08 | -0,16% | 107,00 |
| 24.10.2025 | 75,48 | 77,06 | 75,44 | 76,20 | 2,64% | 354,00 |
| 23.10.2025 | 74,18 | 74,30 | 74,18 | 74,24 | 0,98% | 50,00 |
| 22.10.2025 | 73,52 | 73,52 | 73,52 | 73,52 | -0,16% | - |
| 21.10.2025 | 71,86 | 73,64 | 71,86 | 73,64 | 4,45% | 216,00 |
| 20.10.2025 | 69,68 | 70,50 | 69,68 | 70,50 | 1,94% | 8,00 |
| 17.10.2025 | 67,90 | 69,16 | 67,90 | 69,16 | 1,20% | 137,00 |
| 16.10.2025 | 70,02 | 70,04 | 68,34 | 68,34 | -1,33% | 252,00 |
| 15.10.2025 | 71,04 | 71,04 | 69,26 | 69,26 | -4,60% | 210,00 |
| 14.10.2025 | 73,30 | 73,32 | 71,90 | 72,60 | -2,37% | 538,00 |
| 13.10.2025 | 76,98 | 77,04 | 74,02 | 74,36 | -4,93% | 682,00 |
| 10.10.2025 | 77,72 | 79,42 | 77,72 | 78,22 | 5,79% | 1.056,00 |
| 09.10.2025 | 71,90 | 73,94 | 71,90 | 73,94 | 4,64% | 150,00 |
| 08.10.2025 | 70,26 | 70,70 | 70,26 | 70,66 | 2,91% | 922,00 |
| 07.10.2025 | 71,04 | 71,04 | 68,66 | 68,66 | -4,82% | 154,00 |
| 06.10.2025 | 73,42 | 73,42 | 72,02 | 72,14 | -3,61% | 214,00 |
| 03.10.2025 | 74,84 | 74,84 | 74,84 | 74,84 | -1,01% | 3,00 |
| 02.10.2025 | 75,10 | 75,60 | 75,10 | 75,60 | 4,48% | 45,00 |
| 01.10.2025 | 72,00 | 72,36 | 72,00 | 72,36 | 1,34% | 48,00 |
| 30.09.2025 | 71,82 | 71,82 | 71,40 | 71,40 | -4,16% | 16,00 |
| 29.09.2025 | 73,34 | 74,50 | 73,28 | 74,50 | 1,92% | 910,00 |
| 26.09.2025 | 74,00 | 74,00 | 73,10 | 73,10 | 0,38% | 1.329,00 |
| 25.09.2025 | 72,42 | 72,82 | 72,42 | 72,82 | -1,19% | 30,00 |
| 24.09.2025 | 74,10 | 74,20 | 73,70 | 73,70 | -0,97% | 20,00 |
| 23.09.2025 | 76,18 | 76,18 | 74,14 | 74,42 | -0,91% | 202,00 |
| 22.09.2025 | 75,48 | 75,48 | 75,10 | 75,10 | 0,75% | 459,00 |
| 19.09.2025 | 75,38 | 76,72 | 74,54 | 74,54 | -1,87% | 78,00 |
| 18.09.2025 | 74,64 | 75,96 | 74,64 | 75,96 | 3,49% | 1,00 |
| 17.09.2025 | 72,26 | 73,40 | 72,26 | 73,40 | 0,49% | 60,00 |
| 16.09.2025 | 72,70 | 73,04 | 72,70 | 73,04 | -3,79% | 1,00 |
| 15.09.2025 | 75,42 | 76,06 | 75,42 | 75,92 | 0,13% | 116,00 |
| 12.09.2025 | 75,82 | 75,82 | 75,82 | 75,82 | 0,18% | - |
| 11.09.2025 | 75,68 | 75,68 | 75,68 | 75,68 | -0,92% | - |
| 10.09.2025 | 76,46 | 76,46 | 76,38 | 76,38 | -0,52% | 94,00 |
| 09.09.2025 | 79,10 | 79,10 | 76,78 | 76,78 | 0,79% | 185,00 |