86,350$
-3,23%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 88,34 | 88,78 | 85,50 | 86,32 | -3,26% | 1.776.617,00 |
| 14.11.2024 | 90,16 | 90,97 | 88,58 | 89,23 | -0,99% | 1.412.279,00 |
| 13.11.2024 | 90,15 | 92,60 | 90,06 | 90,12 | 0,36% | 1.139.845,00 |
| 12.11.2024 | 89,78 | 91,38 | 89,36 | 89,80 | -0,18% | 857.860,00 |
| 11.11.2024 | 87,54 | 91,21 | 87,15 | 89,96 | 3,46% | 1.296.760,00 |
| 08.11.2024 | 85,89 | 87,20 | 84,79 | 86,95 | 1,13% | 780.467,00 |
| 07.11.2024 | 85,42 | 87,10 | 85,30 | 85,98 | 0,74% | 590.498,00 |
| 06.11.2024 | 83,60 | 86,67 | 83,50 | 85,35 | 3,58% | 962.710,00 |
| 05.11.2024 | 80,00 | 82,75 | 79,80 | 82,40 | 3,48% | 608.800,00 |
| 04.11.2024 | 80,25 | 80,71 | 79,30 | 79,63 | -1,50% | 781.536,00 |
| 01.11.2024 | 80,82 | 81,43 | 80,00 | 80,84 | 0,76% | 635.119,00 |
| 31.10.2024 | 80,65 | 81,44 | 79,46 | 80,23 | -0,93% | 596.512,00 |
| 30.10.2024 | 81,06 | 83,03 | 80,97 | 80,98 | 0,00% | 690.485,00 |
| 29.10.2024 | 80,01 | 81,49 | 79,58 | 80,98 | 1,84% | 402.183,00 |
| 28.10.2024 | 80,00 | 80,59 | 79,24 | 79,52 | 0,21% | 499.716,00 |
| 25.10.2024 | 78,75 | 80,24 | 78,51 | 79,35 | 1,21% | 608.398,00 |
| 24.10.2024 | 78,25 | 78,91 | 77,97 | 78,40 | 1,02% | 906.752,00 |
| 23.10.2024 | 79,38 | 79,42 | 77,28 | 77,61 | -2,28% | 861.295,00 |
| 22.10.2024 | 80,41 | 80,55 | 79,34 | 79,42 | -1,28% | 880.060,00 |
| 21.10.2024 | 81,47 | 82,15 | 80,25 | 80,45 | -1,37% | 908.317,00 |
| 18.10.2024 | 82,38 | 83,00 | 81,42 | 81,57 | -0,90% | 1.189.038,00 |
| 17.10.2024 | 82,26 | 83,37 | 82,05 | 82,31 | 0,41% | 1.294.694,00 |
| 16.10.2024 | 82,21 | 83,09 | 80,93 | 81,97 | -0,26% | 764.042,00 |
| 15.10.2024 | 83,34 | 83,74 | 82,12 | 82,18 | -1,13% | 859.133,00 |
| 14.10.2024 | 85,77 | 87,16 | 82,53 | 83,12 | 0,14% | 1.460.137,00 |
| 11.10.2024 | 81,48 | 84,03 | 81,20 | 83,00 | 1,18% | 1.792.337,00 |
| 10.10.2024 | 78,68 | 82,71 | 78,68 | 82,03 | 2,70% | 1.037.217,00 |
| 09.10.2024 | 77,25 | 80,07 | 76,95 | 79,87 | 4,39% | 1.413.169,00 |
| 08.10.2024 | 77,33 | 77,85 | 76,29 | 76,51 | -0,82% | 871.214,00 |
| 07.10.2024 | 80,00 | 80,00 | 77,07 | 77,14 | -2,37% | 965.034,00 |
| 04.10.2024 | 78,07 | 79,44 | 77,11 | 79,01 | 3,69% | 932.136,00 |
| 03.10.2024 | 75,82 | 76,27 | 74,85 | 76,20 | -0,38% | 908.803,00 |
| 02.10.2024 | 75,30 | 76,60 | 74,14 | 76,49 | 1,97% | 1.537.051,00 |
| 01.10.2024 | 77,02 | 77,02 | 74,16 | 75,01 | -2,28% | 1.316.619,00 |
| 30.09.2024 | 77,00 | 77,49 | 75,82 | 76,76 | -0,76% | 973.539,00 |
| 27.09.2024 | 79,00 | 79,00 | 76,81 | 77,35 | -0,25% | 703.089,00 |
| 26.09.2024 | 79,31 | 79,37 | 77,27 | 77,54 | -1,00% | 927.007,00 |
| 25.09.2024 | 77,92 | 78,87 | 77,27 | 78,32 | 0,17% | 1.047.912,00 |
| 24.09.2024 | 77,50 | 78,30 | 76,21 | 78,19 | 1,49% | 809.348,00 |
| 23.09.2024 | 76,69 | 77,36 | 76,03 | 77,04 | 0,85% | 681.791,00 |
| 20.09.2024 | 76,19 | 76,89 | 75,45 | 76,39 | 0,12% | 1.265.353,00 |
| 19.09.2024 | 77,25 | 78,49 | 76,13 | 76,30 | 1,84% | 901.449,00 |
| 18.09.2024 | 75,24 | 76,56 | 74,48 | 74,92 | -0,32% | 721.372,00 |
| 17.09.2024 | 76,42 | 77,57 | 75,08 | 75,16 | -0,84% | 732.095,00 |
| 16.09.2024 | 75,18 | 76,80 | 74,15 | 75,80 | 0,74% | 920.213,00 |
| 13.09.2024 | 74,00 | 75,86 | 73,85 | 75,24 | 1,92% | 1.207.291,00 |
| 12.09.2024 | 74,46 | 75,16 | 73,47 | 73,82 | -0,86% | 1.329.972,00 |
| 11.09.2024 | 72,14 | 74,72 | 71,28 | 74,46 | 3,29% | 1.436.316,00 |
| 10.09.2024 | 70,52 | 73,02 | 70,52 | 72,09 | 1,39% | 1.267.688,00 |
| 09.09.2024 | 69,41 | 71,88 | 69,00 | 71,10 | 1,37% | 2.622.729,00 |
| 06.09.2024 | 72,79 | 72,80 | 70,09 | 70,14 | -3,28% | 2.246.938,00 |
| 05.09.2024 | 71,35 | 73,42 | 71,12 | 72,52 | -1,12% | 2.997.122,00 |
| 04.09.2024 | 74,00 | 75,90 | 72,56 | 73,34 | 0,12% | 2.535.940,00 |
| 03.09.2024 | 75,50 | 77,69 | 72,71 | 73,25 | -3,86% | 3.620.723,00 |
| 30.08.2024 | 79,22 | 80,77 | 73,68 | 76,19 | -26,49% | 11.701.703,00 |
| 29.08.2024 | 106,94 | 107,66 | 102,76 | 103,64 | 0,64% | 1.978.172,00 |
| 28.08.2024 | 105,39 | 105,39 | 102,35 | 102,98 | -2,43% | 856.207,00 |
| 27.08.2024 | 106,52 | 107,43 | 105,04 | 105,54 | -1,80% | 709.183,00 |
| 26.08.2024 | 108,50 | 110,49 | 106,97 | 107,47 | 1,71% | 672.161,00 |
| 23.08.2024 | 106,52 | 106,87 | 104,05 | 105,66 | 0,09% | 1.131.038,00 |
| 22.08.2024 | 107,90 | 109,37 | 105,42 | 105,57 | -4,10% | 664.824,00 |
| 21.08.2024 | 110,61 | 110,83 | 107,80 | 110,08 | -0,28% | 636.336,00 |
| 20.08.2024 | 111,14 | 111,52 | 109,42 | 110,39 | -0,50% | 405.102,00 |
| 19.08.2024 | 109,19 | 111,15 | 108,05 | 110,94 | 1,96% | 668.195,00 |
| 16.08.2024 | 108,38 | 109,64 | 107,48 | 108,81 | 0,02% | 478.397,00 |
| 15.08.2024 | 107,01 | 110,44 | 106,51 | 108,79 | 3,05% | 769.880,00 |
| 14.08.2024 | 107,31 | 108,11 | 103,49 | 105,57 | -1,48% | 899.211,00 |
| 13.08.2024 | 103,31 | 107,79 | 102,75 | 107,16 | 4,27% | 683.208,00 |
| 12.08.2024 | 105,54 | 105,85 | 102,43 | 102,77 | -2,09% | 573.287,00 |
| 09.08.2024 | 105,03 | 105,44 | 103,22 | 104,96 | 0,03% | 556.562,00 |
| 08.08.2024 | 103,18 | 105,23 | 100,37 | 104,93 | 3,78% | 640.424,00 |
| 07.08.2024 | 103,94 | 108,08 | 100,99 | 101,11 | -0,41% | 717.791,00 |
| 06.08.2024 | 101,89 | 103,39 | 100,60 | 101,53 | 1,53% | 585.905,00 |
| 05.08.2024 | 96,89 | 101,30 | 96,56 | 100,00 | -2,08% | 1.257.189,00 |
| 02.08.2024 | 103,00 | 103,00 | 98,51 | 102,12 | -4,72% | 1.053.908,00 |
| 01.08.2024 | 108,61 | 110,67 | 106,32 | 107,18 | -2,27% | 979.979,00 |
| 31.07.2024 | 108,44 | 111,06 | 106,24 | 109,67 | 2,96% | 1.126.725,00 |
| 30.07.2024 | 112,61 | 114,24 | 104,86 | 106,52 | -5,16% | 2.207.598,00 |
| 29.07.2024 | 113,48 | 114,57 | 112,24 | 112,31 | -0,32% | 583.385,00 |
| 26.07.2024 | 115,11 | 115,62 | 112,52 | 112,67 | -0,84% | 571.471,00 |
| 25.07.2024 | 111,58 | 114,95 | 108,56 | 113,63 | 2,91% | 1.154.989,00 |
| 24.07.2024 | 116,16 | 116,48 | 110,22 | 110,42 | -5,94% | 705.618,00 |
| 23.07.2024 | 113,79 | 118,05 | 113,44 | 117,39 | 3,55% | 1.312.405,00 |
| 22.07.2024 | 112,30 | 114,20 | 111,54 | 113,37 | 1,37% | 861.351,00 |
| 19.07.2024 | 111,08 | 113,14 | 110,61 | 111,84 | 0,50% | 546.344,00 |
| 18.07.2024 | 115,55 | 116,74 | 110,67 | 111,28 | -3,68% | 908.838,00 |
| 17.07.2024 | 116,55 | 117,70 | 114,60 | 115,53 | -2,41% | 784.660,00 |
| 16.07.2024 | 119,49 | 121,05 | 118,25 | 118,38 | -0,03% | 974.144,00 |
| 15.07.2024 | 123,50 | 123,96 | 118,05 | 118,42 | -3,15% | 1.099.692,00 |
| 12.07.2024 | 120,75 | 123,58 | 120,16 | 122,27 | 1,38% | 1.325.496,00 |
| 11.07.2024 | 116,32 | 120,79 | 115,61 | 120,61 | 4,56% | 1.898.401,00 |
| 10.07.2024 | 113,04 | 116,13 | 111,40 | 115,35 | 2,64% | 1.344.953,00 |
| 09.07.2024 | 115,22 | 115,97 | 111,79 | 112,38 | -2,89% | 1.099.533,00 |
| 08.07.2024 | 116,83 | 118,00 | 113,94 | 115,72 | 0,74% | 1.080.786,00 |
| 05.07.2024 | 115,78 | 117,24 | 114,39 | 114,87 | -0,87% | 918.071,00 |
| 03.07.2024 | 114,45 | 116,08 | 114,45 | 115,88 | 1,06% | 428.902,00 |
| 02.07.2024 | 115,66 | 116,44 | 113,51 | 114,67 | -0,70% | 890.244,00 |
| 01.07.2024 | 114,30 | 115,57 | 112,34 | 115,48 | 1,38% | 1.016.584,00 |
| 28.06.2024 | 114,94 | 116,02 | 113,55 | 113,91 | -0,74% | 1.338.158,00 |
| 27.06.2024 | 109,54 | 115,95 | 109,48 | 114,76 | 4,29% | 1.114.946,00 |