88,930€
0,65%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 88,88 | 89,00 | 88,69 | 88,94 | 0,66% | - |
| 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 | -3,50% | - |
| 08.03.2024 | 97,10 | 97,10 | 97,10 | 97,10 | -1,72% | - |
| 07.03.2024 | 98,80 | 98,80 | 98,80 | 98,80 | -1,20% | - |
| 06.03.2024 | 100,00 | 100,00 | 100,00 | 100,00 | 1,21% | - |
| 05.03.2024 | 98,80 | 98,80 | 98,80 | 98,80 | -7,84% | - |
| 04.03.2024 | 107,20 | 107,20 | 107,20 | 107,20 | 1,52% | - |
| 01.03.2024 | 107,40 | 113,40 | 104,20 | 105,60 | -9,59% | - |
| 29.02.2024 | 116,80 | 116,80 | 116,80 | 116,80 | -2,67% | - |
| 28.02.2024 | 120,00 | 120,00 | 120,00 | 120,00 | -2,12% | - |
| 27.02.2024 | 120,30 | 122,70 | 120,00 | 122,60 | 1,66% | - |
| 26.02.2024 | 120,60 | 120,60 | 120,60 | 120,60 | 3,79% | - |
| 23.02.2024 | 116,20 | 116,20 | 116,20 | 116,20 | -1,36% | - |
| 22.02.2024 | 117,80 | 117,80 | 117,80 | 117,80 | 2,26% | - |
| 21.02.2024 | 115,20 | 115,20 | 115,20 | 115,20 | -2,87% | - |
| 20.02.2024 | 118,60 | 118,60 | 118,60 | 118,60 | -1,82% | - |
| 19.02.2024 | 120,80 | 120,80 | 120,80 | 120,80 | -2,58% | - |
| 16.02.2024 | 124,00 | 124,00 | 124,00 | 124,00 | 5,44% | - |
| 15.02.2024 | 117,60 | 117,60 | 117,60 | 117,60 | 2,62% | - |
| 14.02.2024 | 114,60 | 114,60 | 114,60 | 114,60 | -2,55% | - |
| 13.02.2024 | 117,60 | 117,60 | 117,60 | 117,60 | -2,49% | - |
| 12.02.2024 | 120,60 | 120,60 | 120,60 | 120,60 | -0,82% | - |
| 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 | 1,65% | 1,00 |
| 26.01.2024 | 108,60 | 109,50 | 107,10 | 108,80 | -1,98% | - |
| 25.01.2024 | 109,30 | 111,10 | 107,90 | 111,00 | -2,12% | - |
| 24.01.2024 | 112,80 | 115,20 | 111,30 | 113,40 | 1,16% | - |
| 23.01.2024 | 112,70 | 114,30 | 111,20 | 112,10 | 0,00% | - |
| 22.01.2024 | 111,60 | 114,30 | 111,00 | 112,10 | 1,91% | - |
| 19.01.2024 | 108,80 | 111,60 | 108,40 | 110,00 | 1,57% | - |
| 18.01.2024 | 106,60 | 111,30 | 106,30 | 108,30 | 3,04% | - |
| 17.01.2024 | 106,80 | 107,10 | 102,90 | 105,10 | -0,10% | - |
| 16.01.2024 | 102,10 | 107,30 | 101,60 | 105,20 | 2,94% | - |
| 15.01.2024 | 102,00 | 102,70 | 102,00 | 102,20 | 0,10% | - |
| 12.01.2024 | 101,80 | 103,90 | 98,45 | 102,10 | 0,59% | - |
| 11.01.2024 | 98,65 | 104,50 | 98,30 | 101,50 | 3,47% | - |
| 10.01.2024 | 99,25 | 101,70 | 97,30 | 98,10 | -1,90% | - |
| 09.01.2024 | 99,25 | 100,45 | 98,35 | 100,00 | 2,93% | - |
| 08.01.2024 | 94,70 | 97,95 | 94,20 | 97,15 | 3,46% | - |
| 05.01.2024 | 93,90 | 93,90 | 93,90 | 93,90 | -2,19% | - |
| 04.01.2024 | 96,00 | 96,00 | 96,00 | 96,00 | -0,72% | - |
| 03.01.2024 | 96,70 | 96,70 | 96,70 | 96,70 | -4,82% | - |
| 02.01.2024 | 101,60 | 101,60 | 101,60 | 101,60 | -0,97% | - |
| 29.12.2023 | 102,60 | 102,60 | 102,60 | 102,60 | 1,38% | - |
| 28.12.2023 | 101,20 | 101,20 | 101,20 | 101,20 | -1,94% | - |
| 27.12.2023 | 103,20 | 103,20 | 103,20 | 103,20 | 1,18% | - |
| 22.12.2023 | 102,00 | 102,00 | 102,00 | 102,00 | 1,39% | - |
| 21.12.2023 | 100,60 | 100,60 | 100,60 | 100,60 | -1,95% | - |
| 20.12.2023 | 102,60 | 102,60 | 102,60 | 102,60 | -0,39% | - |
| 19.12.2023 | 103,00 | 103,00 | 103,00 | 103,00 | 0,19% | - |
| 18.12.2023 | 102,80 | 102,80 | 102,80 | 102,80 | -1,53% | - |
| 15.12.2023 | 104,40 | 104,40 | 104,40 | 104,40 | -1,88% | - |
| 14.12.2023 | 106,40 | 106,40 | 106,40 | 106,40 | -1,66% | - |
| 13.12.2023 | 108,20 | 108,20 | 108,20 | 108,20 | 0,00% | - |
| 12.12.2023 | 108,20 | 108,20 | 108,20 | 108,20 | 1,50% | - |
| 11.12.2023 | 106,60 | 106,60 | 106,60 | 106,60 | -2,38% | - |
| 08.12.2023 | 105,00 | 109,90 | 104,10 | 109,20 | 4,10% | - |
| 07.12.2023 | 104,60 | 106,10 | 104,00 | 104,90 | -2,51% | - |
| 06.12.2023 | 107,20 | 108,30 | 104,20 | 107,60 | 4,26% | - |
| 05.12.2023 | 101,60 | 104,80 | 100,00 | 103,20 | 1,98% | - |
| 04.12.2023 | 101,00 | 106,40 | 99,05 | 101,20 | 4,01% | - |
| 01.12.2023 | 85,10 | 101,40 | 85,10 | 97,30 | 33,01% | - |
| 30.11.2023 | 73,35 | 75,60 | 72,65 | 73,15 | 0,97% | - |
| 29.11.2023 | 71,10 | 73,95 | 71,00 | 72,45 | 3,13% | - |
| 28.11.2023 | 69,60 | 70,35 | 68,35 | 70,25 | -0,57% | - |
| 27.11.2023 | 70,55 | 71,90 | 70,40 | 70,65 | 0,14% | - |