48,070$
1,18%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 48,58 | 49,23 | 47,34 | 48,19 | 1,43% | 67.647,00 |
| 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 |
| 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 |
| 02.01.2026 | 75,53 | 75,59 | 71,93 | 72,56 | -3,82% | 1.354.474,00 |
| 31.12.2025 | 76,14 | 76,47 | 75,36 | 75,44 | -1,55% | 703.406,00 |
| 30.12.2025 | 76,55 | 77,29 | 76,51 | 76,63 | -0,60% | 702.945,00 |
| 29.12.2025 | 76,38 | 77,17 | 76,03 | 77,09 | 0,16% | 1.151.469,00 |
| 26.12.2025 | 76,99 | 77,35 | 76,41 | 76,97 | 0,22% | 546.229,00 |
| 24.12.2025 | 77,22 | 77,22 | 76,24 | 76,80 | -0,25% | 370.559,00 |
| 23.12.2025 | 78,26 | 78,38 | 75,81 | 76,99 | -1,84% | 1.237.502,00 |
| 22.12.2025 | 76,90 | 78,78 | 76,52 | 78,43 | 2,63% | 859.598,00 |
| 19.12.2025 | 75,86 | 76,66 | 74,66 | 76,42 | 0,33% | 1.817.243,00 |
| 18.12.2025 | 75,09 | 77,92 | 75,06 | 76,17 | 2,21% | 1.613.131,00 |
| 17.12.2025 | 74,64 | 76,22 | 73,93 | 74,52 | -0,61% | 1.383.250,00 |
| 16.12.2025 | 73,45 | 75,25 | 73,44 | 74,98 | 1,71% | 1.417.397,00 |
| 15.12.2025 | 76,17 | 76,40 | 73,41 | 73,72 | -3,39% | 1.742.779,00 |
| 12.12.2025 | 79,09 | 79,85 | 75,84 | 76,31 | -3,76% | 1.569.105,00 |
| 11.12.2025 | 77,97 | 79,87 | 77,80 | 79,29 | 0,53% | 1.888.525,00 |
| 10.12.2025 | 74,51 | 79,32 | 74,02 | 78,87 | 5,60% | 2.208.180,00 |
| 09.12.2025 | 74,83 | 75,99 | 73,92 | 74,69 | -1,14% | 2.014.363,00 |
| 08.12.2025 | 74,60 | 76,35 | 74,50 | 75,55 | 1,18% | 3.097.725,00 |
| 05.12.2025 | 74,03 | 75,06 | 73,73 | 74,67 | 1,27% | 1.470.099,00 |
| 04.12.2025 | 75,00 | 75,48 | 73,34 | 73,73 | -1,72% | 1.672.041,00 |
| 03.12.2025 | 73,50 | 75,50 | 73,33 | 75,02 | 3,82% | 1.933.137,00 |
| 02.12.2025 | 72,00 | 73,44 | 71,82 | 72,26 | 1,65% | 1.755.111,00 |
| 01.12.2025 | 69,40 | 71,22 | 69,40 | 71,09 | 0,79% | 1.910.222,00 |
| 28.11.2025 | 70,11 | 71,27 | 69,97 | 70,53 | 0,84% | 937.427,00 |
| 26.11.2025 | 69,24 | 70,98 | 68,91 | 69,94 | 0,59% | 2.173.539,00 |
| 25.11.2025 | 69,26 | 70,09 | 68,10 | 69,53 | 0,67% | 3.779.503,00 |
| 24.11.2025 | 70,51 | 71,24 | 68,88 | 69,07 | -1,38% | 3.494.140,00 |
| 21.11.2025 | 72,56 | 76,00 | 68,78 | 70,04 | -14,67% | 8.944.597,00 |
| 20.11.2025 | 89,13 | 91,09 | 81,83 | 82,08 | -7,02% | 3.763.614,00 |