74,400€
-2,11%
Echtzeit-Aktienkurs Elastic NV
Bid:
Ask:
Aktienkurse zur Elastic NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 76,20 | 76,40 | 73,90 | 74,40 | -2,11% | 600,00 |
| 08.09.2026 | 78,70 | 79,30 | 75,80 | 76,00 | -3,55% | 477,00 |
| 07.09.2026 | 79,00 | 79,10 | 78,60 | 78,80 | -0,13% | 723,00 |
| 04.09.2026 | 82,70 | 84,20 | 78,70 | 78,90 | -4,36% | 144,00 |
| 03.09.2026 | 77,20 | 83,00 | 76,80 | 82,50 | 4,70% | 221,00 |
| 02.09.2026 | 79,80 | 80,80 | 77,10 | 78,80 | -1,87% | 3.376,00 |
| 01.09.2026 | 84,00 | 84,20 | 79,20 | 80,30 | -4,06% | 684,00 |
| 31.08.2026 | 85,90 | 87,90 | 82,20 | 83,70 | -2,79% | 285,00 |
| 28.08.2026 | 85,00 | 93,00 | 82,40 | 86,10 | 3,73% | 1.478,00 |
| 27.08.2026 | 68,90 | 84,10 | 68,50 | 83,00 | 19,25% | 359,00 |
| 26.08.2026 | 69,20 | 69,90 | 67,60 | 69,60 | 0,87% | 159,00 |
| 25.08.2026 | 71,70 | 72,00 | 68,00 | 69,00 | -3,36% | 589,00 |
| 24.08.2026 | 73,20 | 74,20 | 70,20 | 71,40 | -2,46% | 1.252,00 |
| 21.08.2026 | 73,00 | 74,00 | 71,50 | 73,20 | -0,68% | 472,00 |
| 20.08.2026 | 74,80 | 75,20 | 73,00 | 73,70 | -1,07% | 761,00 |
| 19.08.2026 | 73,20 | 75,40 | 72,30 | 74,50 | 73,66% | 321,00 |
| 05.05.2026 | 43,50 | 44,30 | 42,50 | 42,90 | -0,92% | 297,00 |
| 04.05.2026 | 41,50 | 43,55 | 41,20 | 43,30 | 9,34% | 28,00 |
| 30.04.2026 | 40,40 | 40,65 | 38,80 | 39,60 | -1,74% | 120,00 |
| 29.04.2026 | 40,65 | 40,75 | 39,60 | 40,30 | -0,49% | 1.751,00 |
| 28.04.2026 | 40,75 | 42,95 | 40,40 | 40,50 | -0,61% | - |
| 27.04.2026 | 39,50 | 41,80 | 39,20 | 40,75 | 2,90% | 570,00 |
| 24.04.2026 | 39,25 | 39,85 | 38,10 | 39,60 | 1,28% | 184,00 |
| 23.04.2026 | 41,70 | 41,90 | 37,95 | 39,10 | -4,28% | 1.848,00 |
| 22.04.2026 | 41,55 | 42,10 | 40,80 | 40,85 | -1,21% | 396,00 |
| 21.04.2026 | 41,40 | 42,75 | 41,00 | 41,35 | -0,60% | 47,00 |
| 20.04.2026 | 40,20 | 41,75 | 40,00 | 41,60 | 2,97% | 905,00 |
| 17.04.2026 | 40,45 | 41,55 | 40,00 | 40,40 | 0,00% | 502,00 |
| 16.04.2026 | 40,30 | 41,95 | 40,10 | 40,40 | 0,50% | 5.298,00 |
| 15.04.2026 | 38,50 | 40,95 | 38,35 | 40,20 | 4,42% | 1.050,00 |
| 14.04.2026 | 38,80 | 39,50 | 38,00 | 38,50 | -0,77% | 76,00 |
| 13.04.2026 | 36,60 | 39,05 | 36,40 | 38,80 | 4,72% | 1.601,00 |
| 10.04.2026 | 38,45 | 38,80 | 35,85 | 37,05 | -3,64% | 434,00 |
| 09.04.2026 | 41,65 | 41,75 | 37,85 | 38,45 | -7,79% | 404,00 |
| 08.04.2026 | 44,35 | 44,50 | 41,50 | 41,70 | -3,14% | 997,00 |
| 07.04.2026 | 43,60 | 44,00 | 42,25 | 43,05 | -1,97% | 1.665,00 |
| 02.04.2026 | 42,41 | 44,64 | 42,10 | 43,92 | 1,99% | 96,00 |
| 01.04.2026 | 43,46 | 43,66 | 41,97 | 43,06 | -0,44% | 530,00 |
| 31.03.2026 | 43,62 | 44,17 | 42,53 | 43,25 | 0,46% | 84,00 |
| 30.03.2026 | 42,32 | 44,54 | 42,27 | 43,05 | 2,32% | 523,00 |
| 27.03.2026 | 44,78 | 44,83 | 41,28 | 42,08 | -5,68% | 448,00 |
| 26.03.2026 | 42,99 | 45,16 | 42,65 | 44,61 | 3,24% | 800,00 |
| 25.03.2026 | 43,23 | 44,29 | 42,13 | 43,21 | 0,19% | 597,00 |
| 24.03.2026 | 45,62 | 46,00 | 42,76 | 43,13 | -5,45% | 687,00 |
| 23.03.2026 | 45,64 | 47,13 | 45,18 | 45,62 | -1,62% | 288,00 |
| 20.03.2026 | 47,63 | 47,88 | 45,59 | 46,37 | -2,85% | 225,00 |
| 19.03.2026 | 48,64 | 49,44 | 46,77 | 47,73 | -1,60% | - |
| 18.03.2026 | 48,38 | 49,11 | 47,43 | 48,50 | 0,94% | 202,00 |
| 17.03.2026 | 46,45 | 48,85 | 45,99 | 48,05 | 3,81% | 47,00 |
| 16.03.2026 | 45,47 | 47,09 | 44,93 | 46,29 | 2,91% | 219,00 |
| 13.03.2026 | 44,83 | 45,80 | 44,53 | 44,98 | 0,09% | 36,00 |
| 12.03.2026 | 45,30 | 47,32 | 44,73 | 44,94 | -1,33% | 240,00 |
| 11.03.2026 | 44,74 | 46,72 | 44,22 | 45,54 | 1,77% | 210,00 |
| 10.03.2026 | 45,76 | 46,58 | 43,77 | 44,75 | -2,25% | 78,00 |
| 09.03.2026 | 45,36 | 46,16 | 44,39 | 45,78 | -0,95% | 28,00 |
| 06.03.2026 | 45,76 | 46,76 | 44,86 | 46,22 | 1,33% | 309,00 |
| 05.03.2026 | 44,51 | 47,37 | 44,31 | 45,62 | 2,26% | 150,00 |
| 04.03.2026 | 45,00 | 45,81 | 44,44 | 44,61 | -1,35% | 671,00 |
| 03.03.2026 | 44,80 | 46,30 | 43,21 | 45,22 | 0,17% | 10.056,00 |
| 02.03.2026 | 43,47 | 47,04 | 43,21 | 45,14 | 2,45% | 1.454,00 |
| 27.02.2026 | 49,01 | 49,88 | 42,40 | 44,06 | -8,54% | 2.034,00 |
| 26.02.2026 | 49,05 | 52,69 | 46,82 | 48,18 | -2,26% | 198,00 |
| 25.02.2026 | 47,92 | 49,48 | 46,51 | 49,29 | 3,07% | 211,00 |
| 24.02.2026 | 45,31 | 49,18 | 45,21 | 47,82 | 5,60% | 312,00 |
| 23.02.2026 | 48,73 | 49,16 | 44,77 | 45,29 | -8,18% | 2.142,00 |
| 20.02.2026 | 53,16 | 55,00 | 49,04 | 49,32 | -6,36% | 855,00 |
| 19.02.2026 | 51,89 | 52,96 | 51,28 | 52,67 | 1,70% | 75,00 |
| 18.02.2026 | 51,20 | 52,14 | 50,28 | 51,79 | 1,55% | 720,00 |
| 17.02.2026 | 51,66 | 52,27 | 49,73 | 51,00 | -1,87% | 200,00 |
| 16.02.2026 | 52,03 | 52,27 | 51,81 | 51,97 | 0,29% | 222,00 |
| 13.02.2026 | 51,00 | 53,20 | 50,76 | 51,82 | 1,65% | 682,00 |
| 12.02.2026 | 52,31 | 52,58 | 48,58 | 50,98 | -2,17% | 505,00 |
| 11.02.2026 | 53,38 | 53,99 | 50,96 | 52,11 | -2,45% | 314,00 |
| 10.02.2026 | 51,51 | 54,85 | 51,46 | 53,42 | 3,65% | 646,00 |
| 09.02.2026 | 50,19 | 52,21 | 49,49 | 51,54 | 3,14% | 732,00 |
| 06.02.2026 | 48,35 | 50,67 | 48,31 | 49,97 | 3,51% | 161,00 |
| 05.02.2026 | 51,23 | 51,57 | 48,11 | 48,28 | -5,80% | 190,00 |
| 04.02.2026 | 50,94 | 52,18 | 48,51 | 51,25 | 0,99% | 2.468,00 |
| 03.02.2026 | 55,65 | 55,75 | 49,75 | 50,75 | -8,61% | 494,00 |
| 02.02.2026 | 54,85 | 56,84 | 54,50 | 55,53 | -0,29% | 1.225,00 |
| 30.01.2026 | 56,35 | 57,60 | 55,28 | 55,69 | -1,59% | 216,00 |
| 29.01.2026 | 61,37 | 61,62 | 54,68 | 56,59 | -7,97% | 960,00 |
| 28.01.2026 | 61,96 | 63,68 | 61,08 | 61,49 | -0,29% | 75,00 |
| 27.01.2026 | 63,60 | 63,87 | 61,45 | 61,67 | -2,53% | 526,00 |
| 26.01.2026 | 60,48 | 63,73 | 60,28 | 63,27 | 4,44% | - |
| 23.01.2026 | 61,29 | 61,73 | 60,29 | 60,58 | -0,72% | - |
| 22.01.2026 | 59,60 | 61,49 | 59,57 | 61,02 | 2,45% | 255,00 |
| 21.01.2026 | 59,60 | 59,81 | 58,05 | 59,56 | 0,30% | 641,00 |
| 20.01.2026 | 60,15 | 61,49 | 59,21 | 59,38 | -2,38% | 1.207,00 |
| 19.01.2026 | 60,68 | 61,05 | 60,68 | 60,83 | -1,12% | 155,00 |
| 16.01.2026 | 63,06 | 64,56 | 61,41 | 61,52 | -1,90% | 33,00 |
| 15.01.2026 | 62,42 | 65,76 | 62,23 | 62,71 | 0,90% | 3.610,00 |
| 14.01.2026 | 64,68 | 64,73 | 61,96 | 62,15 | -3,97% | 1.397,00 |
| 13.01.2026 | 65,77 | 66,57 | 63,88 | 64,72 | -1,46% | 215,00 |
| 12.01.2026 | 66,79 | 67,39 | 65,46 | 65,68 | -2,74% | 135,00 |
| 09.01.2026 | 67,41 | 69,36 | 67,23 | 67,53 | 0,25% | 266,00 |
| 08.01.2026 | 65,90 | 67,85 | 63,86 | 67,36 | 2,03% | 1.860,00 |
| 07.01.2026 | 64,61 | 66,52 | 64,28 | 66,02 | 2,09% | 262,00 |
| 06.01.2026 | 63,37 | 64,72 | 63,15 | 64,67 | 1,94% | 278,00 |
| 05.01.2026 | 62,10 | 64,54 | 62,07 | 63,44 | 2,49% | 365,00 |