56,300€
0,54%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 55,60 | 56,00 | 55,60 | 56,00 | 0,72% | 52,00 |
| 29.07.2026 | 55,80 | 55,80 | 55,60 | 55,60 | 0,72% | 108,00 |
| 28.07.2026 | 53,60 | 55,20 | 53,60 | 55,20 | 1,85% | 341,00 |
| 27.07.2026 | 51,90 | 54,40 | 51,80 | 54,20 | 5,45% | - |
| 24.07.2026 | 51,40 | 51,40 | 51,40 | 51,40 | 3,63% | - |
| 23.07.2026 | 50,40 | 50,40 | 49,60 | 49,60 | -3,88% | 24,00 |
| 22.07.2026 | 51,60 | 51,60 | 51,60 | 51,60 | -3,01% | - |
| 21.07.2026 | 54,80 | 54,80 | 53,20 | 53,20 | -1,85% | 28,00 |
| 20.07.2026 | 54,20 | 54,20 | 54,20 | 54,20 | 1,12% | - |
| 17.07.2026 | 53,60 | 53,60 | 53,60 | 53,60 | -0,74% | - |
| 16.07.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -2,17% | - |
| 15.07.2026 | 55,20 | 55,20 | 55,20 | 55,20 | 1,28% | - |
| 14.07.2026 | 54,70 | 55,00 | 51,50 | 54,50 | -1,09% | - |
| 13.07.2026 | 52,40 | 55,30 | 52,30 | 55,10 | 4,36% | - |
| 10.07.2026 | 55,60 | 55,60 | 52,80 | 52,80 | -3,30% | 236,00 |
| 09.07.2026 | 52,70 | 54,70 | 51,20 | 54,60 | 5,41% | - |
| 08.07.2026 | 51,80 | 51,80 | 51,80 | 51,80 | 0,00% | 13,00 |
| 07.07.2026 | 51,80 | 51,80 | 51,80 | 51,80 | 1,97% | - |
| 06.07.2026 | 50,80 | 50,80 | 50,80 | 50,80 | 0,00% | - |
| 03.07.2026 | 50,90 | 50,90 | 50,60 | 50,80 | -0,39% | - |
| 02.07.2026 | 50,80 | 51,00 | 50,80 | 51,00 | -2,67% | 115,00 |
| 01.07.2026 | 49,80 | 52,50 | 49,80 | 52,40 | 5,65% | - |
| 30.06.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -2,36% | - |
| 29.06.2026 | 50,80 | 50,80 | 50,80 | 50,80 | 3,67% | 4,00 |
| 26.06.2026 | 49,10 | 49,10 | 49,00 | 49,00 | 3,16% | 2,00 |
| 25.06.2026 | 47,50 | 47,50 | 47,20 | 47,50 | -7,95% | 114,00 |
| 24.06.2026 | 52,00 | 52,00 | 51,60 | 51,60 | -0,39% | 50,00 |
| 23.06.2026 | 51,80 | 51,80 | 51,80 | 51,80 | 1,97% | - |
| 22.06.2026 | 50,80 | 50,80 | 50,80 | 50,80 | -1,74% | - |
| 19.06.2026 | 51,50 | 51,70 | 51,30 | 51,70 | 3,82% | - |
| 18.06.2026 | 49,60 | 49,90 | 49,60 | 49,80 | -3,86% | 14,00 |
| 17.06.2026 | 50,00 | 51,80 | 50,00 | 51,80 | -0,77% | 134,00 |
| 16.06.2026 | 52,80 | 52,80 | 52,20 | 52,20 | -4,04% | 2,00 |
| 15.06.2026 | 54,40 | 54,40 | 54,40 | 54,40 | 4,21% | 89,00 |
| 12.06.2026 | 51,80 | 52,20 | 51,80 | 52,20 | 0,38% | 101,00 |
| 11.06.2026 | 51,60 | 52,00 | 51,60 | 52,00 | -0,76% | 13,00 |
| 10.06.2026 | 53,40 | 53,40 | 52,20 | 52,40 | 0,38% | 42,00 |
| 09.06.2026 | 52,20 | 52,20 | 52,20 | 52,20 | -1,88% | - |
| 08.06.2026 | 53,20 | 53,20 | 53,20 | 53,20 | -1,12% | - |
| 05.06.2026 | 55,40 | 55,40 | 53,80 | 53,80 | -5,61% | 24,00 |
| 04.06.2026 | 55,40 | 57,00 | 55,40 | 57,00 | 2,52% | 12,00 |
| 03.06.2026 | 57,40 | 57,40 | 55,60 | 55,60 | -2,80% | 13,00 |
| 02.06.2026 | 57,00 | 57,20 | 57,00 | 57,20 | -2,72% | 38,00 |
| 01.06.2026 | 56,20 | 58,80 | 56,20 | 58,80 | 24,05% | 321,00 |
| 29.05.2026 | 45,00 | 47,40 | 45,00 | 47,40 | -5,58% | 2.387,00 |
| 28.05.2026 | 49,90 | 50,20 | 49,10 | 50,20 | 8,66% | 97,00 |
| 27.05.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -1,70% | - |
| 26.05.2026 | 48,00 | 48,00 | 47,00 | 47,00 | -1,26% | 111,00 |
| 25.05.2026 | 47,50 | 47,65 | 47,45 | 47,60 | 1,28% | - |
| 22.05.2026 | 46,55 | 48,30 | 46,45 | 47,00 | 0,75% | - |
| 21.05.2026 | 47,45 | 47,65 | 46,45 | 46,65 | 0,97% | - |
| 20.05.2026 | 46,45 | 46,75 | 45,05 | 46,20 | -1,49% | - |
| 19.05.2026 | 46,30 | 48,45 | 46,25 | 46,90 | 2,85% | - |
| 18.05.2026 | 43,30 | 46,25 | 43,20 | 45,60 | 4,23% | - |
| 15.05.2026 | 42,60 | 43,85 | 42,05 | 43,75 | 1,74% | - |
| 14.05.2026 | 41,55 | 43,00 | 40,75 | 43,00 | 4,50% | - |
| 13.05.2026 | 42,95 | 43,25 | 40,75 | 41,15 | -3,29% | - |
| 12.05.2026 | 42,85 | 43,35 | 42,45 | 42,55 | 0,71% | - |
| 11.05.2026 | 44,35 | 44,70 | 42,10 | 42,25 | -2,42% | - |
| 08.05.2026 | 44,05 | 44,30 | 42,50 | 43,30 | -3,56% | - |
| 07.05.2026 | 41,95 | 45,20 | 41,70 | 44,90 | 7,54% | - |
| 06.05.2026 | 42,85 | 43,10 | 40,95 | 41,75 | -3,13% | - |
| 05.05.2026 | 43,45 | 44,35 | 42,55 | 43,10 | -0,23% | - |
| 04.05.2026 | 41,45 | 43,50 | 41,25 | 43,20 | 8,82% | - |
| 30.04.2026 | 40,35 | 40,85 | 38,80 | 39,70 | -1,24% | - |
| 29.04.2026 | 40,65 | 40,65 | 39,60 | 40,20 | -0,86% | - |
| 28.04.2026 | 40,90 | 42,80 | 40,40 | 40,55 | -0,98% | - |
| 27.04.2026 | 39,50 | 40,95 | 39,20 | 40,95 | 4,20% | - |
| 24.04.2026 | 39,20 | 39,75 | 39,00 | 39,30 | 1,29% | - |
| 23.04.2026 | 41,85 | 41,95 | 38,75 | 38,80 | -6,17% | - |
| 22.04.2026 | 41,50 | 42,00 | 41,20 | 41,35 | -1,55% | - |
| 21.04.2026 | 41,65 | 42,75 | 41,15 | 42,00 | 3,32% | - |
| 20.04.2026 | 40,40 | 41,70 | 39,85 | 40,65 | 0,37% | - |
| 17.04.2026 | 40,50 | 40,50 | 40,50 | 40,50 | -1,46% | - |
| 16.04.2026 | 40,70 | 41,10 | 40,60 | 41,10 | 2,24% | 326,00 |
| 15.04.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 4,42% | - |
| 14.04.2026 | 38,80 | 38,80 | 38,50 | 38,50 | -0,52% | 120,00 |
| 13.04.2026 | 36,50 | 38,70 | 36,50 | 38,70 | 7,50% | 197,00 |
| 10.04.2026 | 38,40 | 38,40 | 36,00 | 36,00 | -9,09% | 187,00 |
| 09.04.2026 | 41,60 | 41,90 | 39,60 | 39,60 | -7,91% | 164,00 |
| 08.04.2026 | 44,50 | 44,50 | 42,80 | 43,00 | 0,23% | 49,00 |
| 07.04.2026 | 43,60 | 43,60 | 42,90 | 42,90 | -2,12% | 60,00 |
| 02.04.2026 | 43,83 | 43,83 | 43,83 | 43,83 | 1,13% | - |
| 01.04.2026 | 43,34 | 43,34 | 43,34 | 43,34 | 0,67% | - |
| 31.03.2026 | 43,88 | 43,91 | 43,05 | 43,05 | -2,81% | 350,00 |
| 30.03.2026 | 42,35 | 44,34 | 42,33 | 44,30 | 4,94% | - |
| 27.03.2026 | 42,40 | 42,40 | 42,21 | 42,21 | -5,00% | 300,00 |
| 26.03.2026 | 42,51 | 44,51 | 42,51 | 44,43 | 3,93% | 228,00 |
| 25.03.2026 | 43,64 | 43,64 | 42,35 | 42,75 | -0,81% | 31,00 |
| 24.03.2026 | 44,32 | 44,32 | 43,10 | 43,10 | -4,88% | 155,00 |
| 23.03.2026 | 45,31 | 45,31 | 45,31 | 45,31 | -3,04% | 23,00 |
| 20.03.2026 | 46,73 | 46,73 | 46,73 | 46,73 | -0,95% | - |
| 19.03.2026 | 47,50 | 48,54 | 47,18 | 47,18 | -2,62% | 83,00 |
| 18.03.2026 | 48,84 | 48,84 | 48,45 | 48,45 | 0,64% | 6,00 |
| 17.03.2026 | 48,53 | 48,53 | 48,14 | 48,14 | 2,86% | 41,00 |
| 16.03.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 4,05% | 1,00 |
| 13.03.2026 | 44,98 | 44,98 | 44,98 | 44,98 | -1,38% | - |
| 12.03.2026 | 46,03 | 46,28 | 45,61 | 45,61 | 1,97% | 17,00 |
| 11.03.2026 | 45,00 | 45,07 | 44,73 | 44,73 | -1,19% | 66,00 |
| 10.03.2026 | 45,07 | 45,27 | 45,07 | 45,27 | 0,00% | 40,00 |