97,450€
0,88%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 98,65 | 100,37 | 97,29 | 97,42 | 0,85% | - |
| 30.04.2024 | 96,60 | 96,60 | 96,60 | 96,60 | -3,36% | - |
| 29.04.2024 | 99,96 | 99,96 | 99,96 | 99,96 | 0,08% | - |
| 26.04.2024 | 99,18 | 99,88 | 99,18 | 99,88 | 3,87% | 100,00 |
| 25.04.2024 | 96,16 | 96,16 | 96,16 | 96,16 | -0,66% | - |
| 24.04.2024 | 95,56 | 96,94 | 95,56 | 96,80 | 5,33% | 135,00 |
| 23.04.2024 | 91,90 | 91,90 | 91,90 | 91,90 | 2,02% | - |
| 22.04.2024 | 90,08 | 90,08 | 90,08 | 90,08 | 2,04% | - |
| 19.04.2024 | 88,64 | 88,64 | 88,28 | 88,28 | -0,09% | - |
| 18.04.2024 | 88,36 | 88,36 | 88,36 | 88,36 | -0,90% | - |
| 17.04.2024 | 89,16 | 89,16 | 89,16 | 89,16 | 0,43% | - |
| 16.04.2024 | 88,78 | 88,78 | 88,78 | 88,78 | -2,53% | - |
| 15.04.2024 | 91,08 | 91,08 | 91,08 | 91,08 | -0,18% | - |
| 12.04.2024 | 93,68 | 93,68 | 91,24 | 91,24 | 0,26% | - |
| 11.04.2024 | 91,00 | 91,00 | 91,00 | 91,00 | 0,51% | - |
| 10.04.2024 | 90,54 | 90,54 | 90,54 | 90,54 | -0,07% | - |
| 09.04.2024 | 90,08 | 90,60 | 90,04 | 90,60 | 1,32% | 120,00 |
| 08.04.2024 | 89,42 | 89,42 | 89,42 | 89,42 | -0,53% | - |
| 05.04.2024 | 89,76 | 89,90 | 89,76 | 89,90 | 6,97% | 84,00 |
| 04.04.2024 | 89,72 | 89,72 | 84,04 | 84,04 | -6,58% | 10,00 |
| 03.04.2024 | 90,30 | 90,30 | 89,96 | 89,96 | 0,54% | - |
| 02.04.2024 | 93,24 | 93,24 | 89,48 | 89,48 | -3,68% | - |
| 28.03.2024 | 92,00 | 92,90 | 92,00 | 92,90 | 2,20% | - |
| 27.03.2024 | 91,40 | 91,40 | 90,90 | 90,90 | -0,87% | - |
| 26.03.2024 | 92,80 | 92,80 | 91,70 | 91,70 | -2,65% | - |
| 25.03.2024 | 95,10 | 95,10 | 94,20 | 94,20 | 1,62% | 5,00 |
| 22.03.2024 | 92,70 | 92,70 | 92,70 | 92,70 | -1,80% | - |
| 21.03.2024 | 94,40 | 94,40 | 94,40 | 94,40 | 0,43% | - |
| 20.03.2024 | 93,40 | 94,00 | 93,40 | 94,00 | 0,97% | 19,00 |
| 19.03.2024 | 93,10 | 93,10 | 93,10 | 93,10 | 0,76% | - |
| 18.03.2024 | 93,30 | 93,30 | 92,40 | 92,40 | -1,91% | 60,00 |
| 15.03.2024 | 94,20 | 94,20 | 94,20 | 94,20 | -2,48% | - |
| 14.03.2024 | 96,90 | 96,90 | 95,00 | 96,60 | -0,41% | 200,00 |
| 13.03.2024 | 97,00 | 97,00 | 97,00 | 97,00 | 2,86% | 50,00 |
| 12.03.2024 | 94,70 | 94,70 | 94,30 | 94,30 | 0,64% | 130,00 |
| 11.03.2024 | 96,00 | 96,00 | 93,70 | 93,70 | -5,83% | - |
| 08.03.2024 | 97,10 | 99,50 | 95,50 | 99,50 | 1,53% | 877,00 |
| 07.03.2024 | 98,80 | 98,80 | 96,60 | 98,00 | -1,41% | 42,00 |
| 06.03.2024 | 99,40 | 99,40 | 99,40 | 99,40 | 0,51% | - |
| 05.03.2024 | 98,80 | 99,80 | 98,80 | 98,90 | -5,09% | 10,00 |
| 04.03.2024 | 107,20 | 109,80 | 104,20 | 104,20 | -2,62% | 311,00 |
| 01.03.2024 | 106,60 | 108,80 | 106,60 | 107,00 | -13,85% | 72,00 |
| 29.02.2024 | 116,00 | 124,20 | 116,00 | 124,20 | 1,80% | 112,00 |
| 28.02.2024 | 120,20 | 122,00 | 120,20 | 122,00 | 0,83% | 80,00 |
| 27.02.2024 | 119,80 | 121,00 | 119,80 | 121,00 | -0,82% | 12,00 |
| 26.02.2024 | 119,00 | 125,00 | 119,00 | 122,00 | 4,63% | 350,00 |
| 23.02.2024 | 116,60 | 116,60 | 116,60 | 116,60 | 0,52% | - |
| 22.02.2024 | 115,60 | 116,00 | 115,60 | 116,00 | 0,52% | 10,00 |
| 21.02.2024 | 115,40 | 115,40 | 115,40 | 115,40 | -5,56% | - |
| 20.02.2024 | 122,20 | 122,20 | 122,20 | 122,20 | 1,50% | - |
| 19.02.2024 | 120,40 | 120,40 | 120,40 | 120,40 | 0,33% | - |
| 16.02.2024 | 122,80 | 123,40 | 120,00 | 120,00 | -1,32% | 69,00 |
| 15.02.2024 | 117,60 | 121,60 | 117,60 | 121,60 | 4,47% | - |
| 14.02.2024 | 114,00 | 116,40 | 114,00 | 116,40 | 2,83% | 9,00 |
| 13.02.2024 | 117,80 | 118,00 | 113,20 | 113,20 | -7,21% | 65,00 |
| 12.02.2024 | 120,40 | 122,00 | 120,40 | 122,00 | 0,33% | 5,00 |
| 09.02.2024 | 117,20 | 121,60 | 117,20 | 121,60 | 4,11% | 5,00 |
| 08.02.2024 | 116,00 | 116,80 | 116,00 | 116,80 | 1,04% | 85,00 |
| 07.02.2024 | 113,20 | 115,60 | 113,20 | 115,60 | 1,58% | 100,00 |
| 06.02.2024 | 113,20 | 113,80 | 113,20 | 113,80 | -1,22% | 8,00 |
| 05.02.2024 | 115,00 | 115,20 | 115,00 | 115,20 | 3,23% | 95,00 |
| 02.02.2024 | 111,60 | 111,60 | 111,60 | 111,60 | 3,14% | 58,00 |
| 01.02.2024 | 108,20 | 108,20 | 108,20 | 108,20 | -2,17% | - |
| 31.01.2024 | 110,60 | 110,60 | 110,60 | 110,60 | -3,49% | - |
| 30.01.2024 | 113,20 | 114,60 | 113,20 | 114,60 | 3,62% | 17,00 |
| 29.01.2024 | 108,00 | 110,60 | 108,00 | 110,60 | -0,18% | 1,00 |
| 26.01.2024 | 108,60 | 110,80 | 108,60 | 110,80 | 1,65% | 280,00 |
| 25.01.2024 | 109,00 | 109,00 | 109,00 | 109,00 | -0,91% | - |
| 24.01.2024 | 112,20 | 112,60 | 110,00 | 110,00 | -1,96% | 73,00 |
| 23.01.2024 | 112,20 | 112,20 | 112,20 | 112,20 | 0,36% | - |
| 22.01.2024 | 111,20 | 111,80 | 111,20 | 111,80 | 2,95% | 175,00 |
| 19.01.2024 | 108,20 | 108,60 | 108,20 | 108,60 | 0,18% | - |
| 18.01.2024 | 106,00 | 108,40 | 106,00 | 108,40 | 1,88% | - |
| 17.01.2024 | 106,40 | 106,40 | 106,40 | 106,40 | 2,70% | - |
| 16.01.2024 | 101,60 | 103,60 | 101,60 | 103,60 | 1,77% | 5,00 |
| 15.01.2024 | 101,80 | 101,80 | 101,80 | 101,80 | 0,99% | - |
| 12.01.2024 | 101,40 | 101,40 | 99,60 | 100,80 | -0,40% | 208,00 |
| 11.01.2024 | 98,10 | 101,20 | 98,10 | 101,20 | 1,30% | - |
| 10.01.2024 | 98,80 | 101,20 | 98,80 | 99,90 | 1,22% | 218,00 |
| 09.01.2024 | 98,70 | 98,70 | 98,70 | 98,70 | -0,50% | - |
| 08.01.2024 | 95,20 | 99,20 | 94,40 | 99,20 | 5,08% | 200,00 |
| 05.01.2024 | 94,10 | 94,40 | 94,10 | 94,40 | -1,67% | 27,00 |
| 04.01.2024 | 96,30 | 96,30 | 96,00 | 96,00 | -0,72% | - |
| 03.01.2024 | 96,70 | 96,70 | 96,70 | 96,70 | -3,11% | - |
| 02.01.2024 | 101,80 | 101,80 | 99,80 | 99,80 | -2,73% | 5,00 |
| 29.12.2023 | 102,60 | 102,60 | 102,60 | 102,60 | 0,98% | - |
| 28.12.2023 | 101,60 | 101,60 | 101,60 | 101,60 | 0,00% | - |
| 27.12.2023 | 103,40 | 103,40 | 101,60 | 101,60 | -0,78% | 14,00 |
| 22.12.2023 | 102,40 | 102,40 | 102,40 | 102,40 | 1,79% | - |
| 21.12.2023 | 100,60 | 100,60 | 100,60 | 100,60 | 0,60% | - |
| 20.12.2023 | 102,80 | 103,40 | 100,00 | 100,00 | -2,72% | 57,00 |
| 19.12.2023 | 104,00 | 104,00 | 102,80 | 102,80 | 0,00% | 100,00 |
| 18.12.2023 | 104,00 | 104,00 | 102,80 | 102,80 | -2,10% | 35,00 |
| 15.12.2023 | 104,20 | 105,00 | 104,20 | 105,00 | 1,74% | 25,00 |
| 14.12.2023 | 106,80 | 107,60 | 103,20 | 103,20 | -3,55% | 5,00 |
| 13.12.2023 | 107,60 | 108,40 | 107,00 | 107,00 | -1,47% | 110,00 |
| 12.12.2023 | 108,40 | 108,60 | 108,40 | 108,60 | 1,69% | 45,00 |
| 11.12.2023 | 106,60 | 107,80 | 106,60 | 106,80 | 2,10% | 44,00 |
| 08.12.2023 | 104,60 | 104,60 | 104,60 | 104,60 | 0,00% | - |
| 07.12.2023 | 104,40 | 105,40 | 104,40 | 104,60 | -0,76% | 100,00 |