112,175€
10,14%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 112,00 | 112,68 | 107,18 | 109,88 | 7,88% | - |
| 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 |
| 07.01.2025 | 97,28 | 97,28 | 97,12 | 97,12 | -0,76% | - |
| 06.01.2025 | 98,80 | 98,80 | 97,86 | 97,86 | 0,41% | 15,00 |
| 03.01.2025 | 96,02 | 97,46 | 96,02 | 97,46 | 2,20% | 12,00 |
| 02.01.2025 | 95,36 | 95,36 | 95,36 | 95,36 | -1,32% | - |
| 30.12.2024 | 96,64 | 96,64 | 96,64 | 96,64 | -0,29% | - |
| 27.12.2024 | 99,28 | 99,49 | 96,51 | 96,92 | -2,04% | - |
| 23.12.2024 | 99,77 | 100,93 | 98,57 | 98,94 | -0,89% | - |
| 20.12.2024 | 99,77 | 100,13 | 97,17 | 99,83 | -0,86% | - |
| 19.12.2024 | 100,33 | 102,55 | 99,51 | 100,70 | -1,83% | - |
| 18.12.2024 | 102,28 | 102,73 | 101,30 | 102,58 | 1,56% | - |
| 17.12.2024 | 99,24 | 102,93 | 99,19 | 101,00 | 1,69% | - |
| 16.12.2024 | 99,10 | 100,95 | 98,70 | 99,32 | -2,87% | - |
| 13.12.2024 | 102,25 | 102,25 | 102,25 | 102,25 | -0,49% | - |
| 12.12.2024 | 101,05 | 102,75 | 101,05 | 102,75 | 4,59% | 60,00 |
| 11.12.2024 | 98,24 | 98,24 | 98,24 | 98,24 | -3,59% | - |
| 10.12.2024 | 101,70 | 101,90 | 101,70 | 101,90 | -4,77% | 125,00 |
| 09.12.2024 | 105,90 | 107,00 | 105,90 | 107,00 | 1,95% | 150,00 |
| 06.12.2024 | 104,95 | 104,95 | 104,95 | 104,95 | 0,53% | - |
| 05.12.2024 | 107,65 | 107,65 | 104,40 | 104,40 | -2,66% | 10,00 |
| 04.12.2024 | 107,25 | 107,25 | 107,25 | 107,25 | -0,05% | - |
| 03.12.2024 | 107,30 | 107,30 | 107,30 | 107,30 | 3,47% | - |
| 02.12.2024 | 103,70 | 103,70 | 103,70 | 103,70 | -1,36% | - |
| 29.11.2024 | 104,40 | 106,45 | 104,35 | 105,13 | 0,29% | - |
| 28.11.2024 | 104,73 | 104,88 | 104,48 | 104,83 | 2,07% | - |
| 27.11.2024 | 106,03 | 106,55 | 102,65 | 102,70 | -2,28% | - |
| 26.11.2024 | 106,35 | 107,55 | 104,13 | 105,10 | -1,64% | - |
| 25.11.2024 | 103,93 | 110,48 | 103,93 | 106,85 | 3,24% | - |
| 22.11.2024 | 111,75 | 117,35 | 103,50 | 103,50 | 16,15% | 344,00 |
| 21.11.2024 | 86,50 | 90,10 | 86,50 | 89,11 | 7,18% | - |
| 20.11.2024 | 83,14 | 83,14 | 83,14 | 83,14 | 0,87% | - |
| 19.11.2024 | 80,94 | 82,42 | 80,56 | 82,42 | 1,15% | 20,00 |
| 18.11.2024 | 81,48 | 81,48 | 81,48 | 81,48 | -0,12% | - |
| 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% | - |