83,235$
3,53%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 81,50 | 84,01 | 81,23 | 83,20 | 3,48% | 1.608.575,00 |
| 07.10.2025 | 84,12 | 84,12 | 79,63 | 80,40 | -4,33% | 1.521.866,00 |
| 06.10.2025 | 84,40 | 86,40 | 83,21 | 84,04 | -1,82% | 2.206.251,00 |
| 03.10.2025 | 87,90 | 88,19 | 85,58 | 85,60 | -2,26% | 85.137,00 |
| 02.10.2025 | 87,22 | 89,07 | 86,35 | 87,58 | 1,11% | 1.088.335,00 |
| 01.10.2025 | 83,60 | 86,68 | 83,12 | 86,62 | 2,52% | 1.736.856,00 |
| 30.09.2025 | 87,09 | 87,09 | 82,80 | 84,49 | -2,91% | 1.480.504,00 |
| 29.09.2025 | 86,23 | 87,95 | 85,87 | 87,02 | 1,24% | 1.207.121,00 |
| 26.09.2025 | 85,11 | 86,04 | 84,50 | 85,95 | 0,98% | 1.444.978,00 |
| 25.09.2025 | 85,05 | 85,49 | 83,87 | 85,12 | -0,87% | 686.595,00 |
| 24.09.2025 | 87,68 | 88,21 | 85,66 | 85,87 | -1,08% | 719.396,00 |
| 23.09.2025 | 89,10 | 89,67 | 85,00 | 86,81 | -2,53% | 1.532.999,00 |
| 22.09.2025 | 88,01 | 89,13 | 87,48 | 89,06 | -0,13% | 950.309,00 |
| 19.09.2025 | 90,00 | 90,49 | 87,30 | 89,18 | -0,51% | 2.577.659,00 |
| 18.09.2025 | 88,01 | 89,88 | 87,54 | 89,64 | 2,89% | 1.602.425,00 |
| 17.09.2025 | 87,00 | 88,40 | 86,02 | 87,12 | 0,67% | 1.166.391,00 |
| 16.09.2025 | 88,01 | 88,14 | 85,70 | 86,54 | -2,00% | 1.247.339,00 |
| 15.09.2025 | 88,14 | 89,91 | 87,63 | 88,31 | 0,88% | 968.916,00 |
| 12.09.2025 | 89,20 | 89,38 | 86,85 | 87,54 | -1,71% | 2.101.004,00 |
| 11.09.2025 | 90,39 | 91,25 | 88,16 | 89,06 | -0,97% | 1.368.767,00 |
| 10.09.2025 | 91,26 | 92,95 | 89,27 | 89,93 | -1,38% | 1.961.556,00 |
| 09.09.2025 | 92,18 | 92,20 | 89,06 | 91,19 | -1,20% | 2.387.182,00 |
| 08.09.2025 | 87,79 | 92,72 | 87,01 | 92,30 | 6,45% | 3.574.102,00 |
| 05.09.2025 | 85,30 | 87,83 | 85,30 | 86,71 | 2,36% | 2.260.316,00 |
| 04.09.2025 | 85,58 | 85,58 | 83,11 | 84,71 | -1,83% | 1.877.852,00 |
| 03.09.2025 | 85,25 | 86,34 | 83,65 | 86,29 | 1,41% | 1.571.688,00 |
| 02.09.2025 | 82,69 | 85,26 | 82,69 | 85,09 | 0,04% | 2.833.119,00 |
| 29.08.2025 | 94,37 | 94,44 | 83,65 | 85,06 | -3,11% | 8.866.512,00 |
| 28.08.2025 | 85,13 | 88,22 | 84,65 | 87,79 | 5,39% | 4.194.424,00 |
| 27.08.2025 | 82,41 | 83,78 | 80,70 | 83,30 | 7,37% | 2.935.809,00 |
| 26.08.2025 | 78,96 | 79,75 | 77,08 | 77,58 | -1,76% | 2.259.791,00 |
| 25.08.2025 | 79,75 | 79,97 | 78,90 | 78,97 | -1,36% | 1.325.709,00 |
| 22.08.2025 | 77,57 | 80,49 | 77,48 | 80,06 | 3,18% | 1.404.864,00 |
| 21.08.2025 | 76,62 | 77,89 | 75,59 | 77,59 | 0,62% | 1.463.658,00 |
| 20.08.2025 | 77,58 | 77,81 | 75,50 | 77,11 | -0,67% | 1.821.371,00 |
| 19.08.2025 | 78,58 | 79,70 | 77,36 | 77,63 | -1,13% | 1.244.530,00 |
| 18.08.2025 | 77,50 | 78,76 | 76,81 | 78,52 | 1,63% | 763.646,00 |
| 15.08.2025 | 77,00 | 78,22 | 76,25 | 77,26 | 1,10% | 2.101.130,00 |
| 14.08.2025 | 75,62 | 76,78 | 75,01 | 76,42 | 0,05% | 1.602.742,00 |
| 13.08.2025 | 73,75 | 76,48 | 73,00 | 76,38 | 4,46% | 1.460.391,00 |
| 12.08.2025 | 73,31 | 73,58 | 72,07 | 73,12 | 0,80% | 1.659.592,00 |
| 11.08.2025 | 74,11 | 75,00 | 72,24 | 72,54 | -2,64% | 1.621.008,00 |
| 08.08.2025 | 75,76 | 76,00 | 72,15 | 74,51 | -2,44% | 2.846.171,00 |
| 07.08.2025 | 81,51 | 82,82 | 75,05 | 76,37 | -5,30% | 1.663.672,00 |
| 06.08.2025 | 80,46 | 80,97 | 78,88 | 80,64 | 0,69% | 2.407.330,00 |
| 05.08.2025 | 81,26 | 81,44 | 79,63 | 80,09 | -0,55% | 1.617.708,00 |
| 04.08.2025 | 81,00 | 81,26 | 79,67 | 80,53 | 1,19% | 1.370.119,00 |
| 01.08.2025 | 82,17 | 82,56 | 79,34 | 79,58 | -4,92% | 1.221.728,00 |
| 31.07.2025 | 88,30 | 88,30 | 83,55 | 83,70 | -4,88% | 1.536.153,00 |
| 30.07.2025 | 88,63 | 89,00 | 86,40 | 87,99 | -0,89% | 767.260,00 |
| 29.07.2025 | 89,58 | 90,76 | 87,63 | 88,78 | -0,09% | 942.777,00 |
| 28.07.2025 | 90,70 | 90,98 | 88,84 | 88,86 | -1,11% | 840.874,00 |
| 25.07.2025 | 89,23 | 91,12 | 88,64 | 89,86 | 1,30% | 1.186.484,00 |
| 24.07.2025 | 87,33 | 89,00 | 87,32 | 88,71 | 1,98% | 1.101.267,00 |
| 23.07.2025 | 87,65 | 88,00 | 86,27 | 86,99 | -0,41% | 930.230,00 |
| 22.07.2025 | 86,86 | 88,49 | 86,61 | 87,35 | 0,56% | 756.022,00 |
| 21.07.2025 | 87,00 | 87,55 | 85,61 | 86,86 | 0,08% | 1.167.278,00 |
| 18.07.2025 | 86,62 | 86,94 | 84,94 | 86,79 | 0,57% | 1.027.715,00 |
| 17.07.2025 | 85,08 | 86,70 | 84,99 | 86,30 | 1,48% | 995.917,00 |
| 16.07.2025 | 84,55 | 85,16 | 83,28 | 85,04 | 1,20% | 852.963,00 |
| 15.07.2025 | 85,76 | 86,40 | 83,81 | 84,03 | -1,43% | 1.430.454,00 |
| 14.07.2025 | 84,00 | 86,54 | 83,66 | 85,25 | 1,16% | 1.697.902,00 |
| 11.07.2025 | 84,40 | 85,28 | 83,00 | 84,27 | -0,51% | 1.508.813,00 |
| 10.07.2025 | 86,26 | 86,45 | 83,27 | 84,70 | -2,15% | 1.778.415,00 |
| 09.07.2025 | 86,55 | 87,19 | 85,77 | 86,56 | 0,57% | 1.260.633,00 |
| 08.07.2025 | 86,50 | 87,13 | 85,08 | 86,07 | -0,24% | 1.256.710,00 |
| 07.07.2025 | 86,83 | 87,46 | 85,48 | 86,28 | -1,06% | 1.510.406,00 |
| 03.07.2025 | 85,22 | 88,80 | 85,18 | 87,20 | 3,56% | 1.212.467,00 |
| 02.07.2025 | 83,60 | 85,10 | 82,87 | 84,20 | 0,59% | 1.435.087,00 |
| 01.07.2025 | 83,83 | 85,27 | 82,45 | 83,71 | -0,74% | 1.409.960,00 |
| 30.06.2025 | 82,99 | 84,57 | 82,81 | 84,33 | 1,98% | 1.651.547,00 |
| 27.06.2025 | 83,72 | 84,26 | 82,03 | 82,69 | 0,10% | 1.641.882,00 |
| 26.06.2025 | 81,50 | 82,95 | 80,50 | 82,61 | 2,01% | 1.156.329,00 |
| 25.06.2025 | 84,42 | 84,66 | 80,77 | 80,98 | -3,49% | 1.800.802,00 |
| 24.06.2025 | 82,57 | 84,36 | 82,50 | 83,91 | 2,18% | 1.501.916,00 |
| 23.06.2025 | 81,55 | 83,44 | 79,98 | 82,12 | 0,15% | 1.347.233,00 |
| 20.06.2025 | 83,75 | 84,55 | 81,53 | 82,00 | -1,71% | 2.269.938,00 |
| 18.06.2025 | 84,35 | 84,51 | 82,51 | 83,43 | -0,75% | 1.096.257,00 |
| 17.06.2025 | 80,91 | 84,25 | 80,40 | 84,06 | 3,55% | 1.934.856,00 |
| 16.06.2025 | 80,12 | 81,54 | 79,53 | 81,18 | 2,25% | 2.826.004,00 |
| 13.06.2025 | 81,79 | 82,47 | 79,12 | 79,39 | -4,64% | 2.595.295,00 |
| 12.06.2025 | 82,88 | 85,22 | 82,77 | 83,25 | 0,10% | 1.142.782,00 |
| 11.06.2025 | 84,56 | 85,44 | 82,88 | 83,17 | -1,83% | 1.804.372,00 |
| 10.06.2025 | 85,79 | 86,74 | 84,50 | 84,72 | -1,16% | 1.971.149,00 |
| 09.06.2025 | 86,77 | 87,62 | 85,63 | 85,71 | -0,79% | 1.636.338,00 |
| 06.06.2025 | 87,14 | 87,50 | 85,79 | 86,39 | 0,12% | 1.846.138,00 |
| 05.06.2025 | 84,79 | 87,84 | 84,50 | 86,29 | 2,93% | 2.378.781,00 |
| 04.06.2025 | 83,48 | 86,17 | 83,46 | 83,83 | 0,14% | 1.871.548,00 |
| 03.06.2025 | 81,32 | 84,02 | 80,45 | 83,71 | 2,46% | 3.183.056,00 |
| 02.06.2025 | 80,50 | 82,95 | 78,69 | 81,70 | 1,03% | 3.135.341,00 |
| 30.05.2025 | 77,83 | 83,25 | 77,00 | 80,87 | -12,13% | 8.818.538,00 |
| 29.05.2025 | 92,84 | 93,57 | 90,42 | 92,03 | -0,37% | 2.991.097,00 |
| 28.05.2025 | 92,45 | 93,88 | 91,98 | 92,37 | -0,52% | 1.520.758,00 |
| 27.05.2025 | 93,89 | 94,29 | 92,37 | 92,85 | 0,65% | 2.609.031,00 |
| 23.05.2025 | 90,75 | 92,89 | 90,00 | 92,25 | -0,81% | 1.141.754,00 |
| 22.05.2025 | 91,15 | 93,57 | 90,71 | 93,00 | 2,59% | 2.116.015,00 |
| 21.05.2025 | 91,80 | 93,53 | 90,12 | 90,65 | -3,74% | 2.052.090,00 |
| 20.05.2025 | 91,63 | 95,15 | 91,25 | 94,17 | 2,04% | 2.326.564,00 |
| 19.05.2025 | 90,73 | 92,31 | 89,77 | 92,29 | -0,03% | 2.190.188,00 |
| 16.05.2025 | 92,14 | 93,14 | 91,53 | 92,32 | 0,14% | 1.565.500,00 |