53,000$
2,22%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 52,40 | 54,98 | 52,03 | 53,02 | 2,26% | 39,00 |
| 04.03.2026 | 52,54 | 53,42 | 51,70 | 51,85 | -1,58% | 2.484.218,00 |
| 03.03.2026 | 50,87 | 53,76 | 50,59 | 52,68 | -0,45% | 2.897.792,00 |
| 02.03.2026 | 51,48 | 54,98 | 51,16 | 52,92 | 1,63% | 2.563.373,00 |
| 27.02.2026 | 55,10 | 55,10 | 49,90 | 52,07 | -15,44% | 39,00 |
| 26.02.2026 | 58,99 | 62,10 | 58,99 | 61,58 | 6,17% | 3.820.945,00 |
| 25.02.2026 | 56,48 | 58,42 | 54,72 | 58,00 | 2,87% | 2.266.650,00 |
| 24.02.2026 | 53,82 | 57,98 | 53,27 | 56,38 | 5,70% | 3.083.493,00 |
| 23.02.2026 | 56,73 | 56,93 | 52,73 | 53,34 | -8,22% | 4.284.141,00 |
| 20.02.2026 | 62,04 | 64,70 | 57,83 | 58,12 | -6,35% | 2.673.767,00 |
| 19.02.2026 | 60,87 | 62,31 | 60,05 | 62,06 | 1,69% | 1.511.627,00 |
| 18.02.2026 | 60,37 | 61,68 | 59,15 | 61,03 | 0,98% | 1.597.705,00 |
| 17.02.2026 | 61,11 | 62,00 | 58,85 | 60,44 | -1,84% | 3.149.079,00 |
| 13.02.2026 | 61,49 | 63,16 | 60,24 | 61,57 | 1,97% | 1.944.675,00 |
| 12.02.2026 | 61,62 | 62,50 | 57,55 | 60,38 | -2,38% | 2.469.324,00 |
| 11.02.2026 | 63,29 | 63,29 | 60,52 | 61,85 | -2,41% | 1.528.883,00 |
| 10.02.2026 | 64,00 | 65,48 | 62,70 | 63,38 | 3,34% | 1.672.617,00 |
| 09.02.2026 | 60,00 | 62,14 | 59,01 | 61,33 | 3,74% | 2.322.463,00 |
| 06.02.2026 | 58,40 | 60,03 | 57,01 | 59,12 | 3,43% | 2.118.342,00 |
| 05.02.2026 | 59,20 | 60,67 | 56,70 | 57,16 | -5,33% | 1.916.672,00 |
| 04.02.2026 | 59,02 | 61,70 | 57,27 | 60,38 | 0,60% | 2.601.699,00 |
| 03.02.2026 | 64,34 | 64,34 | 58,74 | 60,02 | -8,34% | 2.977.110,00 |
| 02.02.2026 | 65,99 | 67,03 | 64,28 | 65,48 | -0,68% | 2.354.300,00 |
| 30.01.2026 | 67,25 | 68,79 | 65,54 | 65,93 | -2,64% | 1.716.557,00 |
| 29.01.2026 | 71,32 | 71,89 | 65,39 | 67,72 | -7,71% | 2.488.957,00 |
| 28.01.2026 | 75,31 | 76,15 | 73,27 | 73,38 | -1,13% | 790.504,00 |
| 27.01.2026 | 75,33 | 75,71 | 73,74 | 74,22 | -1,25% | 1.719.807,00 |
| 26.01.2026 | 72,09 | 75,75 | 72,09 | 75,16 | 4,71% | 1.777.094,00 |
| 23.01.2026 | 71,72 | 72,58 | 71,23 | 71,78 | -0,03% | 1.143.087,00 |
| 22.01.2026 | 70,60 | 72,25 | 70,20 | 71,80 | 3,28% | 1.117.976,00 |
| 21.01.2026 | 69,73 | 70,01 | 67,97 | 69,52 | -0,07% | 1.390.692,00 |
| 20.01.2026 | 70,87 | 72,14 | 69,36 | 69,57 | -2,54% | 1.452.427,00 |
| 16.01.2026 | 73,81 | 74,93 | 71,22 | 71,38 | -1,96% | 2.256.001,00 |
| 15.01.2026 | 72,90 | 76,42 | 72,78 | 72,81 | 0,48% | 1.931.076,00 |
| 14.01.2026 | 75,47 | 75,47 | 72,28 | 72,46 | -3,82% | 1.045.361,00 |
| 13.01.2026 | 77,35 | 77,90 | 74,32 | 75,34 | -1,76% | 1.354.932,00 |
| 12.01.2026 | 78,26 | 78,69 | 76,39 | 76,69 | -2,45% | 1.127.653,00 |
| 09.01.2026 | 78,66 | 80,67 | 78,40 | 78,62 | 0,18% | 1.398.065,00 |
| 08.01.2026 | 76,59 | 79,12 | 74,44 | 78,48 | 1,79% | 1.668.283,00 |
| 07.01.2026 | 75,87 | 77,80 | 75,57 | 77,10 | 1,97% | 802.918,00 |
| 06.01.2026 | 74,50 | 75,69 | 73,78 | 75,61 | 1,75% | 1.070.966,00 |
| 05.01.2026 | 72,88 | 75,61 | 72,66 | 74,31 | 2,41% | 1.166.352,00 |