62,420$
3,89%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 59,00 | 62,33 | 58,56 | 62,23 | 3,58% | 50.044,00 |
| 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% | 3.538.167,00 |
| 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% | 1.540.243,00 |
| 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% | 1.836.638,00 |
| 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% | 7.473.171,00 |
| 28.05.2026 | 57,10 | 59,19 | 56,00 | 57,61 | 6,88% | 6.025.589,00 |
| 27.05.2026 | 53,20 | 54,75 | 53,12 | 53,90 | -0,94% | 1.962.194,00 |
| 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% | 2.408.331,00 |
| 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% | 1.270.600,00 |
| 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% | 1.543.545,00 |
| 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% | 2.419.228,00 |
| 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% | 2.190.768,00 |
| 16.04.2026 | 48,92 | 49,23 | 47,25 | 47,66 | 0,32% | 1.929.067,00 |
| 15.04.2026 | 46,59 | 48,20 | 46,28 | 47,51 | 4,67% | 1.428.056,00 |
| 14.04.2026 | 45,86 | 46,59 | 44,83 | 45,39 | -0,44% | 1.357.661,00 |
| 13.04.2026 | 43,67 | 45,78 | 43,30 | 45,59 | 5,29% | 2.017.175,00 |
| 10.04.2026 | 45,01 | 45,02 | 42,05 | 43,30 | -3,78% | 3.216.328,00 |
| 09.04.2026 | 48,32 | 48,32 | 44,41 | 45,00 | -7,64% | 2.520.936,00 |
| 08.04.2026 | 51,70 | 51,91 | 48,43 | 48,72 | -2,21% | 1.786.274,00 |
| 07.04.2026 | 50,24 | 50,45 | 48,91 | 49,82 | -1,46% | 1.572.312,00 |
| 06.04.2026 | 50,83 | 51,29 | 49,69 | 50,56 | -0,22% | 1.121.936,00 |
| 02.04.2026 | 49,67 | 51,54 | 48,11 | 50,67 | 1,52% | 910.399,00 |
| 01.04.2026 | 50,74 | 50,99 | 48,57 | 49,91 | -0,16% | 1.130.219,00 |
| 31.03.2026 | 49,56 | 50,92 | 49,00 | 49,99 | 1,17% | 1.824.288,00 |
| 30.03.2026 | 49,25 | 51,02 | 49,10 | 49,41 | 1,83% | 1.350.707,00 |
| 27.03.2026 | 50,40 | 50,40 | 47,49 | 48,52 | -5,44% | 1.748.614,00 |
| 26.03.2026 | 49,43 | 52,18 | 49,33 | 51,31 | 2,74% | 1.273.911,00 |
| 25.03.2026 | 50,98 | 51,44 | 48,71 | 49,94 | 0,54% | 1.379.541,00 |
| 24.03.2026 | 52,00 | 52,00 | 49,55 | 49,67 | -6,09% | 1.927.277,00 |
| 23.03.2026 | 53,43 | 54,21 | 52,38 | 52,89 | -0,79% | 1.832.057,00 |
| 20.03.2026 | 53,76 | 54,52 | 52,64 | 53,31 | -3,34% | 7.821.394,00 |
| 19.03.2026 | 55,67 | 56,88 | 54,04 | 55,15 | -1,09% | 1.421.761,00 |
| 18.03.2026 | 55,00 | 56,61 | 54,51 | 55,76 | 0,65% | 1.727.788,00 |
| 17.03.2026 | 53,59 | 56,33 | 53,05 | 55,40 | 3,67% | 2.303.654,00 |
| 16.03.2026 | 52,87 | 54,15 | 51,99 | 53,44 | 3,79% | 2.758.471,00 |
| 13.03.2026 | 51,86 | 52,59 | 50,93 | 51,49 | -0,41% | 2.035.974,00 |
| 12.03.2026 | 52,50 | 54,58 | 51,42 | 51,70 | -2,18% | 1.465.502,00 |
| 11.03.2026 | 52,81 | 54,20 | 51,16 | 52,85 | 1,93% | 1.550.141,00 |
| 10.03.2026 | 53,60 | 53,82 | 50,63 | 51,85 | -2,63% | 1.967.202,00 |
| 09.03.2026 | 52,90 | 53,48 | 51,31 | 53,25 | -0,89% | 2.560.492,00 |
| 06.03.2026 | 52,80 | 54,27 | 51,81 | 53,73 | 1,34% | 2.230.843,00 |
| 05.03.2026 | 52,40 | 54,98 | 52,03 | 53,02 | 2,26% | 2.761.569,00 |
| 04.03.2026 | 52,54 | 53,42 | 51,70 | 51,85 | -1,58% | 2.484.223,00 |
| 03.03.2026 | 51,05 | 53,76 | 50,59 | 52,68 | -0,45% | 2.897.793,00 |
| 02.03.2026 | 51,16 | 54,98 | 51,16 | 52,92 | 1,63% | 2.564.186,00 |
| 27.02.2026 | 55,10 | 55,10 | 49,90 | 52,07 | -15,44% | 7.329.526,00 |
| 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 |