89,060$
2,00%
Echtzeit-Aktienkurs Elastic NV
Bid:
Ask:
Aktienkurse zur Elastic NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 87,50 | 89,29 | 85,69 | 89,06 | 2,00% | 1.432.125,00 |
| 11.11.2026 | 89,58 | 90,55 | 87,26 | 87,31 | 0,07% | 1.197.673,00 |
| 10.11.2026 | 88,81 | 91,06 | 84,80 | 87,25 | -3,33% | 1.358.096,00 |
| 09.11.2026 | 86,34 | 90,54 | 85,78 | 90,26 | 4,86% | 1.698.523,00 |
| 06.11.2026 | 84,81 | 87,72 | 84,20 | 86,08 | 2,23% | 1.116.332,00 |
| 05.11.2026 | 88,50 | 88,85 | 83,59 | 84,20 | -6,11% | 2.192.176,00 |
| 04.11.2026 | 89,39 | 92,13 | 87,87 | 89,68 | -0,87% | 1.951.316,00 |
| 03.11.2026 | 89,00 | 92,77 | 87,12 | 90,47 | -0,95% | 2.022.454,00 |
| 02.11.2026 | 97,28 | 97,28 | 90,87 | 91,34 | -6,11% | 2.429.858,00 |
| 30.10.2026 | 101,26 | 101,42 | 95,83 | 97,28 | -5,83% | 1.486.109,00 |
| 29.10.2026 | 102,29 | 104,50 | 100,16 | 103,30 | -3,08% | 2.060.996,00 |
| 28.10.2026 | 105,34 | 107,48 | 104,99 | 106,58 | 1,00% | 1.542.412,00 |
| 27.10.2026 | 104,76 | 107,04 | 103,59 | 105,52 | -0,72% | 1.294.305,00 |
| 26.10.2026 | 102,88 | 107,09 | 101,66 | 106,29 | 3,77% | 2.568.661,00 |
| 23.10.2026 | 98,21 | 102,68 | 97,00 | 102,43 | 4,30% | 2.111.749,00 |
| 22.10.2026 | 98,59 | 99,79 | 96,94 | 98,21 | -0,61% | 2.272.068,00 |
| 21.10.2026 | 96,06 | 99,44 | 95,45 | 98,81 | 3,33% | 1.209.150,00 |
| 20.10.2026 | 94,52 | 96,73 | 94,20 | 95,63 | 1,09% | 1.349.000,00 |
| 19.10.2026 | 92,69 | 95,93 | 92,55 | 94,60 | 3,12% | 1.591.612,00 |
| 16.10.2026 | 97,50 | 99,16 | 89,82 | 91,74 | -5,66% | 2.953.040,00 |
| 15.10.2026 | 91,00 | 97,51 | 90,26 | 97,24 | 5,63% | 4.149.981,00 |
| 14.10.2026 | 92,62 | 94,99 | 91,16 | 92,06 | -2,40% | 1.591.576,00 |
| 13.10.2026 | 94,90 | 97,62 | 94,15 | 94,32 | -1,26% | 1.627.931,00 |
| 12.10.2026 | 99,45 | 101,39 | 95,00 | 95,52 | -2,76% | 1.923.512,00 |
| 09.10.2026 | 97,80 | 98,50 | 95,34 | 98,23 | 3,12% | 1.172.466,00 |
| 08.10.2026 | 93,40 | 95,50 | 93,00 | 95,26 | 2,32% | 1.610.253,00 |
| 07.10.2026 | 93,82 | 94,78 | 93,10 | 93,10 | -1,59% | 945.420,00 |
| 06.10.2026 | 96,08 | 98,60 | 94,31 | 94,60 | -0,33% | 1.524.497,00 |
| 05.10.2026 | 92,53 | 95,55 | 92,00 | 94,91 | 1,03% | 2.572.260,00 |
| 02.10.2026 | 92,58 | 94,50 | 92,58 | 93,94 | 1,77% | 1.769.394,00 |
| 01.10.2026 | 93,56 | 93,82 | 90,20 | 92,31 | 0,67% | 1.365.552,00 |
| 30.09.2026 | 88,90 | 92,69 | 88,86 | 91,70 | 3,27% | 1.877.929,00 |
| 29.09.2026 | 87,49 | 89,09 | 86,72 | 88,80 | 0,98% | 1.600.237,00 |
| 28.09.2026 | 85,66 | 88,70 | 84,62 | 87,94 | -0,20% | 1.913.502,00 |
| 25.09.2026 | 90,88 | 92,64 | 87,37 | 88,12 | -3,46% | 1.762.510,00 |
| 24.09.2026 | 91,00 | 91,46 | 89,34 | 91,28 | 0,00% | 1.617.704,00 |
| 23.09.2026 | 89,39 | 91,52 | 88,77 | 91,28 | 2,31% | 1.520.815,00 |
| 22.09.2026 | 91,00 | 91,25 | 87,68 | 89,22 | -0,55% | 1.442.200,00 |
| 21.09.2026 | 87,51 | 90,12 | 86,96 | 89,71 | 3,16% | 1.237.336,00 |
| 18.09.2026 | 89,49 | 89,75 | 86,54 | 86,96 | -2,26% | 3.264.167,00 |
| 17.09.2026 | 85,49 | 89,73 | 83,81 | 88,97 | 4,63% | 1.997.458,00 |
| 16.09.2026 | 83,75 | 86,30 | 83,66 | 85,03 | -0,15% | 1.978.945,00 |
| 15.09.2026 | 83,61 | 87,66 | 83,30 | 85,16 | 0,06% | 1.552.292,00 |
| 14.09.2026 | 84,50 | 85,97 | 83,04 | 85,11 | 2,06% | 2.357.526,00 |
| 11.09.2026 | 83,49 | 84,76 | 82,16 | 83,39 | -0,11% | 2.354.727,00 |
| 10.09.2026 | 86,01 | 88,24 | 83,41 | 83,48 | -3,58% | 2.096.561,00 |
| 09.09.2026 | 88,39 | 88,85 | 86,01 | 86,58 | -2,08% | 2.572.208,00 |
| 08.09.2026 | 89,98 | 90,59 | 88,10 | 88,42 | -3,69% | 2.487.409,00 |
| 04.09.2026 | 95,14 | 96,00 | 91,45 | 91,81 | -4,49% | 1.957.300,00 |
| 03.09.2026 | 92,00 | 96,47 | 92,00 | 96,13 | 7,31% | 3.876.504,00 |
| 02.09.2026 | 92,00 | 93,50 | 89,34 | 89,58 | -3,04% | 2.411.780,00 |
| 01.09.2026 | 95,75 | 96,99 | 92,10 | 92,39 | -5,29% | 2.843.856,00 |
| 31.08.2026 | 98,00 | 102,42 | 95,36 | 97,55 | -2,36% | 5.779.452,00 |
| 28.08.2026 | 103,89 | 108,00 | 96,82 | 99,91 | 19,31% | 10.113.762,00 |
| 27.08.2026 | 82,65 | 85,78 | 82,00 | 83,74 | 5,67% | 4.445.238,00 |
| 26.08.2026 | 79,05 | 80,91 | 78,79 | 79,25 | -1,43% | 1.692.077,00 |
| 25.08.2026 | 82,98 | 83,32 | 79,44 | 80,40 | -3,41% | 2.113.333,00 |
| 24.08.2026 | 85,68 | 86,06 | 82,95 | 83,24 | -3,14% | 2.167.353,00 |
| 21.08.2026 | 85,89 | 86,24 | 83,51 | 85,94 | 0,05% | 1.411.229,00 |
| 20.08.2026 | 87,89 | 88,21 | 85,27 | 85,90 | -1,65% | 1.748.223,00 |
| 19.08.2026 | 84,98 | 87,96 | 84,50 | 87,34 | 2,74% | 3.549.666,00 |
| 18.08.2026 | 84,11 | 86,59 | 83,50 | 85,01 | 1,88% | 2.773.680,00 |
| 17.08.2026 | 85,51 | 86,38 | 82,18 | 83,44 | -3,74% | 3.416.703,00 |
| 14.08.2026 | 86,01 | 87,61 | 83,81 | 86,68 | 0,76% | 3.349.547,00 |
| 13.08.2026 | 77,72 | 86,70 | 77,52 | 86,03 | 11,50% | 4.591.509,00 |
| 12.08.2026 | 74,83 | 77,37 | 74,64 | 77,16 | 1,06% | 1.348.741,00 |
| 11.08.2026 | 75,99 | 77,39 | 75,27 | 76,35 | 0,04% | 1.080.930,00 |
| 10.08.2026 | 74,03 | 77,08 | 73,79 | 76,32 | 1,61% | 2.497.141,00 |
| 07.08.2026 | 71,70 | 75,48 | 71,21 | 75,11 | 7,38% | 2.538.955,00 |
| 06.08.2026 | 67,07 | 70,16 | 66,47 | 69,95 | 0,33% | 1.710.409,00 |
| 05.08.2026 | 72,62 | 72,83 | 69,49 | 69,72 | -1,89% | 2.360.309,00 |
| 04.08.2026 | 67,34 | 71,45 | 67,06 | 71,06 | 3,38% | 1.778.336,00 |
| 03.08.2026 | 67,01 | 69,80 | 67,00 | 68,74 | 4,48% | 2.549.393,00 |
| 31.07.2026 | 63,64 | 66,05 | 63,20 | 65,79 | 2,40% | 1.640.205,00 |
| 30.07.2026 | 64,49 | 64,91 | 62,93 | 64,25 | -0,29% | 1.735.205,00 |
| 29.07.2026 | 62,34 | 66,06 | 62,25 | 64,44 | 3,77% | 2.172.565,00 |
| 28.07.2026 | 61,62 | 63,13 | 60,25 | 62,10 | 1,40% | 1.226.189,00 |
| 27.07.2026 | 60,00 | 62,21 | 59,48 | 61,24 | 4,36% | 1.398.019,00 |
| 24.07.2026 | 58,06 | 58,96 | 57,65 | 58,68 | 2,35% | 955.277,00 |
| 23.07.2026 | 59,04 | 59,46 | 56,06 | 57,33 | -2,30% | 1.704.995,00 |
| 22.07.2026 | 59,66 | 59,71 | 58,29 | 58,68 | -2,49% | 1.525.105,00 |
| 21.07.2026 | 60,72 | 63,44 | 59,29 | 60,18 | -4,08% | 1.894.376,00 |
| 20.07.2026 | 60,61 | 63,22 | 60,30 | 62,74 | 1,87% | 1.353.035,00 |
| 17.07.2026 | 61,30 | 62,46 | 61,03 | 61,59 | -0,84% | 1.459.276,00 |
| 16.07.2026 | 62,19 | 63,16 | 60,70 | 62,11 | -0,21% | 1.487.229,00 |
| 15.07.2026 | 63,42 | 64,64 | 61,62 | 62,24 | -0,13% | 1.715.368,00 |
| 14.07.2026 | 59,84 | 62,95 | 59,46 | 62,32 | -0,18% | 2.070.075,00 |
| 13.07.2026 | 61,16 | 63,12 | 60,56 | 62,43 | 3,64% | 1.983.898,00 |
| 10.07.2026 | 63,49 | 63,97 | 59,76 | 60,24 | -2,93% | 1.499.106,00 |
| 09.07.2026 | 58,62 | 62,75 | 58,35 | 62,06 | 3,30% | 1.459.495,00 |
| 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 |