107,430$
2,52%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 105,00 | 108,72 | 105,00 | 107,43 | 2,52% | 1.066.990,00 |
| 25.04.2024 | 101,79 | 104,83 | 100,72 | 104,79 | 1,04% | 941.314,00 |
| 24.04.2024 | 103,74 | 104,97 | 102,34 | 103,71 | 1,14% | 1.320.310,00 |
| 23.04.2024 | 98,29 | 103,23 | 98,29 | 102,54 | 4,25% | 1.892.704,00 |
| 22.04.2024 | 97,01 | 98,43 | 94,61 | 98,36 | 2,26% | 1.135.391,00 |
| 19.04.2024 | 94,97 | 97,90 | 94,92 | 96,19 | 0,92% | 1.566.720,00 |
| 18.04.2024 | 95,00 | 96,00 | 93,33 | 95,31 | 0,74% | 666.095,00 |
| 17.04.2024 | 95,67 | 95,84 | 94,25 | 94,61 | -0,60% | 839.702,00 |
| 16.04.2024 | 94,80 | 95,73 | 94,14 | 95,18 | 0,35% | 1.195.622,00 |
| 15.04.2024 | 96,66 | 97,19 | 94,79 | 94,85 | -2,46% | 1.252.753,00 |
| 12.04.2024 | 99,41 | 100,57 | 97,02 | 97,24 | -2,61% | 1.293.298,00 |
| 11.04.2024 | 98,96 | 99,87 | 98,29 | 99,85 | 1,65% | 918.148,00 |
| 10.04.2024 | 97,00 | 98,61 | 96,40 | 98,23 | -0,49% | 492.493,00 |
| 09.04.2024 | 98,63 | 99,13 | 97,43 | 98,71 | 0,41% | 979.097,00 |
| 08.04.2024 | 97,92 | 98,58 | 96,58 | 98,31 | 0,89% | 586.358,00 |
| 05.04.2024 | 97,77 | 98,72 | 96,80 | 97,44 | -0,19% | 1.007.202,00 |
| 04.04.2024 | 99,16 | 100,36 | 97,45 | 97,63 | 0,02% | 847.092,00 |
| 03.04.2024 | 97,46 | 98,32 | 96,57 | 97,61 | -0,38% | 1.063.541,00 |
| 02.04.2024 | 98,10 | 98,48 | 96,01 | 97,98 | -2,57% | 873.653,00 |
| 01.04.2024 | 100,09 | 101,61 | 99,80 | 100,56 | 0,32% | 992.978,00 |
| 28.03.2024 | 99,99 | 102,41 | 99,61 | 100,24 | 0,11% | 1.183.786,00 |
| 27.03.2024 | 98,90 | 100,82 | 97,90 | 100,13 | -0,32% | 1.486.599,00 |
| 26.03.2024 | 102,00 | 102,04 | 100,39 | 100,45 | -0,59% | 597.624,00 |
| 25.03.2024 | 100,98 | 102,25 | 100,66 | 101,05 | -1,30% | 848.251,00 |
| 22.03.2024 | 101,10 | 102,81 | 99,97 | 102,38 | 1,44% | 944.244,00 |
| 21.03.2024 | 104,28 | 105,24 | 100,18 | 100,93 | -2,46% | 1.643.708,00 |
| 20.03.2024 | 102,79 | 103,72 | 100,67 | 103,48 | 1,61% | 1.308.522,00 |
| 19.03.2024 | 100,37 | 101,97 | 99,03 | 101,84 | 0,24% | 1.645.137,00 |
| 18.03.2024 | 100,00 | 102,90 | 99,09 | 101,60 | 0,51% | 1.348.156,00 |
| 15.03.2024 | 103,06 | 103,08 | 100,28 | 101,08 | -1,92% | 1.589.124,00 |
| 14.03.2024 | 104,49 | 105,99 | 102,82 | 103,06 | -2,98% | 862.938,00 |
| 13.03.2024 | 105,26 | 107,14 | 104,93 | 106,23 | 0,30% | 940.669,00 |
| 12.03.2024 | 104,42 | 107,18 | 103,50 | 105,91 | 1,97% | 1.157.670,00 |
| 11.03.2024 | 105,10 | 105,25 | 101,77 | 103,86 | -1,77% | 1.819.359,00 |
| 08.03.2024 | 107,31 | 109,72 | 105,06 | 105,73 | -1,00% | 1.104.267,00 |
| 07.03.2024 | 108,84 | 108,92 | 104,11 | 106,80 | -1,43% | 2.493.265,00 |
| 06.03.2024 | 110,25 | 111,38 | 107,24 | 108,35 | -0,05% | 1.612.427,00 |
| 05.03.2024 | 106,84 | 109,39 | 105,27 | 108,40 | 0,00% | 2.198.326,00 |
| 04.03.2024 | 116,69 | 117,90 | 107,63 | 108,40 | -7,36% | 3.103.478,00 |
| 01.03.2024 | 115,96 | 119,97 | 112,40 | 117,01 | -12,56% | 6.716.557,00 |
| 29.02.2024 | 129,00 | 136,06 | 129,00 | 133,81 | 3,16% | 3.059.320,00 |
| 28.02.2024 | 129,96 | 131,98 | 128,75 | 129,71 | -1,14% | 901.256,00 |
| 27.02.2024 | 132,05 | 133,25 | 130,46 | 131,21 | 0,39% | 1.103.545,00 |
| 26.02.2024 | 130,81 | 132,90 | 128,22 | 130,70 | 0,83% | 1.043.439,00 |
| 23.02.2024 | 128,92 | 131,48 | 127,73 | 129,62 | 1,61% | 1.032.733,00 |
| 22.02.2024 | 126,82 | 127,97 | 124,34 | 127,56 | 5,18% | 1.083.428,00 |
| 21.02.2024 | 121,55 | 122,67 | 117,60 | 121,28 | -3,27% | 1.167.713,00 |
| 20.02.2024 | 129,48 | 130,69 | 123,54 | 125,38 | -3,75% | 1.255.215,00 |
| 16.02.2024 | 131,92 | 133,19 | 129,01 | 130,27 | -1,70% | 828.330,00 |
| 15.02.2024 | 132,85 | 133,59 | 130,00 | 132,52 | 4,68% | 1.360.475,00 |
| 14.02.2024 | 124,55 | 126,81 | 120,71 | 126,60 | 3,30% | 1.519.817,00 |
| 13.02.2024 | 121,05 | 125,87 | 117,00 | 122,55 | -4,02% | 1.715.067,00 |
| 12.02.2024 | 129,75 | 130,00 | 126,42 | 127,68 | -2,08% | 1.244.994,00 |
| 09.02.2024 | 129,00 | 131,71 | 128,00 | 130,39 | 3,04% | 1.147.231,00 |
| 08.02.2024 | 125,39 | 128,48 | 124,29 | 126,54 | 0,83% | 1.091.110,00 |
| 07.02.2024 | 123,27 | 126,54 | 122,24 | 125,50 | 2,68% | 914.023,00 |
| 06.02.2024 | 123,46 | 123,98 | 119,11 | 122,23 | -0,02% | 751.027,00 |
| 05.02.2024 | 124,13 | 126,97 | 120,31 | 122,26 | -1,88% | 860.623,00 |
| 02.02.2024 | 120,52 | 125,23 | 120,25 | 124,60 | 5,01% | 1.789.385,00 |
| 01.02.2024 | 117,00 | 119,27 | 116,36 | 118,66 | 1,37% | 1.002.204,00 |
| 31.01.2024 | 120,03 | 120,82 | 116,81 | 117,06 | -3,69% | 934.300,00 |
| 30.01.2024 | 122,69 | 123,00 | 119,90 | 121,55 | -1,32% | 867.894,00 |
| 29.01.2024 | 118,30 | 123,20 | 118,00 | 123,18 | 4,71% | 957.538,00 |
| 26.01.2024 | 117,64 | 119,17 | 115,76 | 117,64 | -0,41% | 1.149.450,00 |
| 25.01.2024 | 119,99 | 120,69 | 117,04 | 118,12 | -1,09% | 1.363.081,00 |
| 24.01.2024 | 123,25 | 125,83 | 118,88 | 119,42 | -2,30% | 1.275.383,00 |
| 23.01.2024 | 122,99 | 123,32 | 120,51 | 122,23 | -0,80% | 1.212.574,00 |
| 22.01.2024 | 122,74 | 124,75 | 120,75 | 123,22 | 2,40% | 1.875.712,00 |
| 19.01.2024 | 118,90 | 121,63 | 118,06 | 120,33 | 1,76% | 2.314.910,00 |
| 18.01.2024 | 118,00 | 120,91 | 115,30 | 118,25 | 1,80% | 2.667.839,00 |
| 17.01.2024 | 115,66 | 116,61 | 111,39 | 116,16 | -0,36% | 2.252.581,00 |
| 16.01.2024 | 111,70 | 116,85 | 110,61 | 116,58 | 4,15% | 2.239.462,00 |
| 12.01.2024 | 109,41 | 114,07 | 109,31 | 111,94 | -0,31% | 1.016.497,00 |
| 11.01.2024 | 109,78 | 114,53 | 108,90 | 112,29 | 3,93% | 2.104.802,00 |
| 10.01.2024 | 109,07 | 109,07 | 106,33 | 108,04 | -0,52% | 860.985,00 |
| 09.01.2024 | 108,06 | 109,80 | 107,76 | 108,61 | -0,07% | 633.188,00 |
| 08.01.2024 | 105,11 | 109,05 | 104,37 | 108,69 | 4,41% | 1.186.181,00 |
| 05.01.2024 | 103,40 | 105,21 | 103,15 | 104,10 | 0,74% | 822.878,00 |
| 04.01.2024 | 104,45 | 105,55 | 102,93 | 103,34 | -2,19% | 866.085,00 |
| 03.01.2024 | 104,61 | 106,60 | 102,81 | 105,65 | -0,84% | 1.160.902,00 |
| 02.01.2024 | 111,83 | 111,83 | 106,04 | 106,54 | -5,47% | 1.673.486,00 |
| 29.12.2023 | 113,10 | 113,94 | 111,82 | 112,70 | -1,11% | 764.909,00 |
| 28.12.2023 | 113,44 | 115,14 | 112,65 | 113,97 | 0,54% | 699.379,00 |
| 27.12.2023 | 115,00 | 117,39 | 112,97 | 113,36 | -1,06% | 932.614,00 |
| 26.12.2023 | 113,00 | 114,67 | 112,23 | 114,58 | 1,53% | 872.900,00 |
| 22.12.2023 | 114,00 | 115,32 | 111,32 | 112,85 | -0,44% | 974.819,00 |
| 21.12.2023 | 110,58 | 113,52 | 109,30 | 113,35 | 2,89% | 1.402.673,00 |
| 20.12.2023 | 111,67 | 113,14 | 109,48 | 110,17 | -2,55% | 1.049.962,00 |
| 19.12.2023 | 114,66 | 115,00 | 112,17 | 113,05 | -0,84% | 749.512,00 |
| 18.12.2023 | 111,66 | 114,74 | 111,30 | 114,01 | 1,14% | 941.419,00 |
| 15.12.2023 | 114,80 | 115,52 | 111,25 | 112,73 | -0,96% | 1.892.587,00 |
| 14.12.2023 | 117,00 | 117,52 | 112,25 | 113,82 | -2,32% | 1.776.421,00 |
| 13.12.2023 | 115,86 | 117,69 | 114,44 | 116,52 | 0,15% | 894.704,00 |
| 12.12.2023 | 116,00 | 117,93 | 115,18 | 116,35 | -0,75% | 1.015.818,00 |
| 11.12.2023 | 115,00 | 117,33 | 113,96 | 117,23 | 1,23% | 1.533.853,00 |
| 08.12.2023 | 112,74 | 118,24 | 112,49 | 115,81 | 2,31% | 2.501.509,00 |
| 07.12.2023 | 113,80 | 114,56 | 112,13 | 113,19 | 0,35% | 1.370.705,00 |
| 06.12.2023 | 115,13 | 115,99 | 112,09 | 112,80 | -2,45% | 2.250.744,00 |
| 05.12.2023 | 110,11 | 115,76 | 108,81 | 115,63 | 4,63% | 3.101.490,00 |
| 04.12.2023 | 109,22 | 115,50 | 107,70 | 110,51 | 0,28% | 3.993.790,00 |