77,336$
1,20%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 92,50 | 93,45 | 91,25 | 92,19 | -0,95% | 2.919.804,00 |
| 14.05.2025 | 93,36 | 94,86 | 92,83 | 93,07 | -0,46% | 1.717.975,00 |
| 13.05.2025 | 92,40 | 94,85 | 92,06 | 93,50 | 0,80% | 1.345.600,00 |
| 12.05.2025 | 89,64 | 92,92 | 88,61 | 92,76 | 8,42% | 2.244.612,00 |
| 09.05.2025 | 86,83 | 87,12 | 84,71 | 85,56 | -0,82% | 1.000.688,00 |
| 08.05.2025 | 85,25 | 86,51 | 84,36 | 86,27 | 2,07% | 1.415.163,00 |
| 07.05.2025 | 83,24 | 84,89 | 82,77 | 84,52 | 2,02% | 1.418.119,00 |
| 06.05.2025 | 82,34 | 83,71 | 81,03 | 82,85 | -0,49% | 1.680.346,00 |
| 05.05.2025 | 82,51 | 84,18 | 82,11 | 83,26 | 0,41% | 2.131.576,00 |
| 02.05.2025 | 87,56 | 87,56 | 82,57 | 82,92 | -3,92% | 2.753.703,00 |
| 01.05.2025 | 88,50 | 88,50 | 86,03 | 86,30 | 0,12% | 1.716.119,00 |
| 30.04.2025 | 83,25 | 86,20 | 82,61 | 86,20 | 0,27% | 2.023.468,00 |
| 29.04.2025 | 85,63 | 86,66 | 84,67 | 85,97 | 1,38% | 1.136.786,00 |
| 28.04.2025 | 84,40 | 85,36 | 83,36 | 84,80 | 0,69% | 1.853.293,00 |
| 25.04.2025 | 81,80 | 84,63 | 81,39 | 84,22 | 2,56% | 1.813.098,00 |
| 24.04.2025 | 78,36 | 82,53 | 78,00 | 82,12 | 5,91% | 2.725.891,00 |
| 23.04.2025 | 80,21 | 82,38 | 77,08 | 77,54 | 1,51% | 2.692.970,00 |
| 22.04.2025 | 76,70 | 77,35 | 75,42 | 76,39 | 0,95% | 2.087.222,00 |
| 21.04.2025 | 76,53 | 77,28 | 74,17 | 75,67 | -2,83% | 2.038.272,00 |
| 17.04.2025 | 78,71 | 79,39 | 76,64 | 77,87 | -1,17% | 885.490,00 |
| 16.04.2025 | 78,39 | 79,94 | 76,59 | 78,79 | -1,45% | 1.715.734,00 |
| 15.04.2025 | 79,00 | 80,82 | 78,63 | 79,95 | 0,67% | 1.822.582,00 |
| 14.04.2025 | 82,76 | 82,76 | 79,14 | 79,42 | -0,51% | 1.139.496,00 |
| 11.04.2025 | 79,05 | 80,04 | 76,50 | 79,83 | 1,33% | 1.261.826,00 |
| 10.04.2025 | 80,03 | 81,31 | 76,77 | 78,78 | -5,48% | 1.318.875,00 |
| 09.04.2025 | 73,17 | 84,85 | 71,56 | 83,35 | 13,62% | 1.828.107,00 |
| 08.04.2025 | 77,96 | 78,75 | 72,26 | 73,36 | -1,71% | 1.570.033,00 |
| 07.04.2025 | 71,43 | 79,59 | 70,15 | 74,64 | -1,97% | 3.288.527,00 |
| 04.04.2025 | 79,05 | 79,23 | 73,72 | 76,14 | -7,38% | 2.611.156,00 |
| 03.04.2025 | 86,81 | 87,36 | 80,28 | 82,21 | -10,04% | 2.735.675,00 |
| 02.04.2025 | 89,42 | 93,04 | 89,37 | 91,39 | 0,05% | 1.560.541,00 |
| 01.04.2025 | 89,49 | 92,22 | 88,74 | 91,34 | 2,51% | 1.379.216,00 |
| 31.03.2025 | 90,17 | 90,28 | 86,08 | 89,10 | -2,81% | 1.210.059,00 |
| 28.03.2025 | 93,81 | 94,32 | 89,76 | 91,68 | -3,56% | 1.068.915,00 |
| 27.03.2025 | 98,02 | 98,25 | 94,62 | 95,06 | -4,33% | 873.718,00 |
| 26.03.2025 | 102,00 | 102,20 | 98,17 | 99,36 | -2,99% | 695.961,00 |
| 25.03.2025 | 101,60 | 103,79 | 101,43 | 102,42 | 0,80% | 812.351,00 |