86,580$
-2,08%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 88,39 | 88,85 | 86,01 | 86,58 | -2,08% | 2.572.208,00 |
| 08.09.2026 | 89,98 | 90,59 | 88,10 | 88,42 | -3,69% | 2.487.409,00 |
| 04.09.2026 | 95,14 | 96,00 | 91,45 | 91,81 | -4,49% | 1.957.300,00 |
| 03.09.2026 | 92,00 | 96,47 | 92,00 | 96,13 | 7,31% | 3.876.504,00 |
| 02.09.2026 | 92,00 | 93,50 | 89,34 | 89,58 | -3,04% | 2.401.101,00 |
| 01.09.2026 | 95,75 | 96,99 | 92,10 | 92,39 | -5,29% | 2.843.856,00 |
| 31.08.2026 | 98,00 | 102,42 | 95,36 | 97,55 | -2,36% | 5.779.452,00 |
| 28.08.2026 | 103,89 | 108,00 | 96,82 | 99,91 | 19,31% | 10.077.926,00 |
| 27.08.2026 | 82,65 | 85,78 | 82,00 | 83,74 | 5,67% | 4.444.976,00 |
| 26.08.2026 | 79,05 | 80,91 | 78,79 | 79,25 | -1,43% | 1.692.077,00 |
| 25.08.2026 | 82,98 | 83,32 | 79,44 | 80,40 | -3,41% | 2.113.333,00 |
| 24.08.2026 | 85,68 | 86,06 | 82,95 | 83,24 | -3,14% | 2.167.353,00 |
| 21.08.2026 | 85,89 | 86,24 | 83,51 | 85,94 | 0,05% | 1.400.911,00 |
| 20.08.2026 | 87,89 | 88,21 | 85,27 | 85,90 | -1,65% | 1.748.223,00 |
| 19.08.2026 | 84,98 | 87,96 | 84,50 | 87,34 | 2,74% | 3.549.666,00 |
| 18.08.2026 | 84,11 | 86,59 | 83,50 | 85,01 | 1,88% | 2.760.470,00 |
| 17.08.2026 | 85,51 | 86,38 | 82,18 | 83,44 | -3,74% | 3.416.703,00 |
| 14.08.2026 | 86,01 | 87,61 | 83,81 | 86,68 | 0,76% | 3.343.940,00 |
| 13.08.2026 | 77,72 | 86,70 | 77,52 | 86,03 | 11,50% | 4.591.509,00 |
| 12.08.2026 | 74,83 | 77,37 | 74,64 | 77,16 | 1,06% | 1.348.741,00 |
| 11.08.2026 | 75,99 | 77,39 | 75,27 | 76,35 | 0,04% | 1.080.930,00 |
| 10.08.2026 | 74,03 | 77,08 | 73,79 | 76,32 | 1,61% | 2.497.141,00 |
| 07.08.2026 | 71,70 | 75,48 | 71,21 | 75,11 | 7,38% | 2.538.460,00 |
| 06.08.2026 | 67,07 | 70,16 | 66,47 | 69,95 | 0,33% | 1.710.409,00 |
| 05.08.2026 | 72,62 | 72,83 | 69,49 | 69,72 | -1,89% | 2.360.309,00 |
| 04.08.2026 | 67,34 | 71,45 | 67,06 | 71,06 | 3,38% | 1.778.336,00 |
| 03.08.2026 | 67,01 | 69,80 | 67,00 | 68,74 | 4,48% | 2.549.393,00 |
| 31.07.2026 | 63,64 | 66,05 | 63,20 | 65,79 | 2,40% | 1.639.936,00 |
| 30.07.2026 | 64,49 | 64,91 | 62,93 | 64,25 | -0,29% | 1.735.205,00 |
| 29.07.2026 | 62,34 | 66,06 | 62,25 | 64,44 | 3,77% | 2.172.565,00 |
| 28.07.2026 | 61,62 | 63,13 | 60,25 | 62,10 | 1,40% | 1.226.189,00 |
| 27.07.2026 | 60,00 | 62,21 | 59,48 | 61,24 | 4,36% | 1.398.019,00 |
| 24.07.2026 | 58,06 | 58,96 | 57,65 | 58,68 | 2,35% | 954.547,00 |
| 23.07.2026 | 59,04 | 59,46 | 56,06 | 57,33 | -2,30% | 1.704.995,00 |
| 22.07.2026 | 59,66 | 59,71 | 58,29 | 58,68 | -2,49% | 1.525.105,00 |
| 21.07.2026 | 60,72 | 63,44 | 59,29 | 60,18 | -4,08% | 1.894.376,00 |
| 20.07.2026 | 60,61 | 63,22 | 60,30 | 62,74 | 1,87% | 1.353.035,00 |
| 17.07.2026 | 61,30 | 62,46 | 61,03 | 61,59 | -0,84% | 1.459.048,00 |
| 16.07.2026 | 62,19 | 63,16 | 60,70 | 62,11 | -0,21% | 1.487.229,00 |
| 15.07.2026 | 63,42 | 64,64 | 61,62 | 62,24 | -0,13% | 1.715.368,00 |
| 14.07.2026 | 59,84 | 62,95 | 59,46 | 62,32 | -0,18% | 2.070.075,00 |
| 13.07.2026 | 61,16 | 63,12 | 60,56 | 62,43 | 3,64% | 1.983.898,00 |
| 10.07.2026 | 63,49 | 63,97 | 59,76 | 60,24 | -2,93% | 1.498.205,00 |
| 09.07.2026 | 58,62 | 62,75 | 58,35 | 62,06 | 3,30% | 1.459.495,00 |
| 08.07.2026 | 58,05 | 60,41 | 57,78 | 60,08 | 1,04% | 1.959.859,00 |
| 07.07.2026 | 59,80 | 61,28 | 58,01 | 59,46 | 1,57% | 1.569.360,00 |
| 06.07.2026 | 57,00 | 58,60 | 56,56 | 58,54 | 0,86% | 1.318.125,00 |
| 02.07.2026 | 58,45 | 59,79 | 57,46 | 58,04 | -0,70% | 1.555.250,00 |
| 01.07.2026 | 58,70 | 59,79 | 58,09 | 58,45 | 2,51% | 1.670.448,00 |
| 30.06.2026 | 56,11 | 57,56 | 56,01 | 57,02 | 0,12% | 1.190.862,00 |
| 29.06.2026 | 57,51 | 58,86 | 56,84 | 56,95 | 1,26% | 1.751.327,00 |
| 26.06.2026 | 53,88 | 56,93 | 53,88 | 56,24 | 4,93% | 3.490.480,00 |
| 25.06.2026 | 56,70 | 56,78 | 53,04 | 53,60 | -8,70% | 3.388.932,00 |
| 24.06.2026 | 58,40 | 59,59 | 57,75 | 58,71 | -0,46% | 1.599.579,00 |
| 23.06.2026 | 59,00 | 60,23 | 58,56 | 58,98 | 0,43% | 1.776.450,00 |
| 22.06.2026 | 57,98 | 60,47 | 56,60 | 58,73 | -0,41% | 2.139.775,00 |
| 18.06.2026 | 58,00 | 59,13 | 55,90 | 58,97 | 0,70% | 3.287.795,00 |
| 17.06.2026 | 59,66 | 60,94 | 58,10 | 58,56 | -2,58% | 1.793.153,00 |
| 16.06.2026 | 62,17 | 62,80 | 59,43 | 60,11 | -3,52% | 1.472.429,00 |
| 15.06.2026 | 61,09 | 63,39 | 60,20 | 62,30 | 3,23% | 2.290.728,00 |
| 12.06.2026 | 60,22 | 60,94 | 58,16 | 60,35 | 0,22% | 1.540.043,00 |
| 11.06.2026 | 59,68 | 60,74 | 58,32 | 60,22 | -0,92% | 1.497.343,00 |
| 10.06.2026 | 59,78 | 61,42 | 59,02 | 60,78 | -0,78% | 1.241.042,00 |
| 09.06.2026 | 61,01 | 62,28 | 58,79 | 61,26 | -1,42% | 2.457.551,00 |
| 08.06.2026 | 61,58 | 62,60 | 60,56 | 62,14 | 0,57% | 1.541.407,00 |
| 05.06.2026 | 64,98 | 66,30 | 61,65 | 61,79 | -5,07% | 1.832.684,00 |
| 04.06.2026 | 64,77 | 66,80 | 63,28 | 65,09 | 1,54% | 1.767.350,00 |
| 03.06.2026 | 66,31 | 66,90 | 63,25 | 64,10 | -5,16% | 2.622.538,00 |
| 02.06.2026 | 65,48 | 67,80 | 64,03 | 67,59 | -0,69% | 2.597.560,00 |
| 01.06.2026 | 67,07 | 68,72 | 63,13 | 68,06 | 5,19% | 4.240.416,00 |
| 29.05.2026 | 53,91 | 65,26 | 53,20 | 64,70 | 12,31% | 7.459.304,00 |
| 28.05.2026 | 57,10 | 59,19 | 56,00 | 57,61 | 6,88% | 6.024.958,00 |
| 27.05.2026 | 53,20 | 54,75 | 53,12 | 53,90 | -0,94% | 1.963.192,00 |
| 26.05.2026 | 53,97 | 54,91 | 53,13 | 54,41 | -0,73% | 1.535.789,00 |
| 22.05.2026 | 54,57 | 56,09 | 54,26 | 54,81 | 1,80% | 1.375.556,00 |
| 21.05.2026 | 54,51 | 54,84 | 53,50 | 53,84 | -2,60% | 1.252.894,00 |
| 20.05.2026 | 52,65 | 55,30 | 52,00 | 55,28 | 2,90% | 2.098.428,00 |
| 19.05.2026 | 55,49 | 56,30 | 53,19 | 53,72 | -0,35% | 2.404.358,00 |
| 18.05.2026 | 50,55 | 54,01 | 50,55 | 53,91 | 6,54% | 2.153.702,00 |
| 15.05.2026 | 50,48 | 51,52 | 49,29 | 50,60 | 1,65% | 2.408.181,00 |
| 14.05.2026 | 48,69 | 50,61 | 47,56 | 49,78 | 2,49% | 1.471.933,00 |
| 13.05.2026 | 48,21 | 49,00 | 47,59 | 48,57 | -3,03% | 2.257.203,00 |
| 12.05.2026 | 50,66 | 51,08 | 49,69 | 50,09 | -0,58% | 1.795.489,00 |
| 11.05.2026 | 51,42 | 52,74 | 49,49 | 50,38 | -3,58% | 2.125.780,00 |
| 08.05.2026 | 50,74 | 52,31 | 49,92 | 52,25 | 1,22% | 1.255.275,00 |
| 07.05.2026 | 52,11 | 53,33 | 51,31 | 51,62 | 5,11% | 2.405.532,00 |
| 06.05.2026 | 49,13 | 50,00 | 48,07 | 49,11 | -2,07% | 1.194.899,00 |
| 05.05.2026 | 51,09 | 52,00 | 49,73 | 50,15 | -1,01% | 1.179.368,00 |
| 04.05.2026 | 48,71 | 50,99 | 48,71 | 50,66 | 4,22% | 1.052.122,00 |
| 01.05.2026 | 47,95 | 50,00 | 47,84 | 48,61 | 4,70% | 1.519.880,00 |
| 30.04.2026 | 46,62 | 46,99 | 45,32 | 46,43 | -2,05% | 1.597.225,00 |
| 29.04.2026 | 47,00 | 47,44 | 46,24 | 47,40 | -0,11% | 1.170.569,00 |
| 28.04.2026 | 48,75 | 50,35 | 47,26 | 47,45 | -0,79% | 1.215.495,00 |
| 27.04.2026 | 46,40 | 48,98 | 45,94 | 47,83 | 3,08% | 1.621.919,00 |
| 24.04.2026 | 45,84 | 46,59 | 44,61 | 46,40 | 1,42% | 2.376.383,00 |
| 23.04.2026 | 47,91 | 47,98 | 44,31 | 45,75 | -7,07% | 2.038.696,00 |
| 22.04.2026 | 48,65 | 49,38 | 48,24 | 49,23 | 1,74% | 1.323.326,00 |
| 21.04.2026 | 48,81 | 50,28 | 48,09 | 48,39 | -1,16% | 901.538,00 |
| 20.04.2026 | 47,39 | 49,21 | 47,39 | 48,96 | 2,94% | 1.767.046,00 |
| 17.04.2026 | 48,75 | 49,11 | 47,14 | 47,56 | -0,21% | 2.187.880,00 |