Elastic NV ESTC
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$90,82-0,88 (-0,96 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $90,81 | -0,97 % | $93,56 | $93,82 | $90,20 | 423,70K |
| 2026-09-30 | $91,70 | +3,27 % | $88,90 | $92,69 | $88,86 | 1,88M |
| 2026-09-29 | $88,80 | +0,98 % | $87,49 | $89,09 | $86,72 | 1,60M |
| 2026-09-28 | $87,94 | -0,20 % | $85,66 | $88,70 | $84,62 | 1,91M |
| 2026-09-25 | $88,12 | -3,46 % | $90,88 | $92,64 | $87,37 | 1,76M |
| 2026-09-24 | $91,28 | 0,00 % | $91,00 | $91,46 | $89,34 | 1,62M |
| 2026-09-23 | $91,28 | +2,31 % | $89,39 | $91,52 | $88,77 | 1,52M |
| 2026-09-22 | $89,22 | -0,55 % | $91,00 | $91,25 | $87,68 | 1,44M |
| 2026-09-21 | $89,71 | +3,16 % | $87,51 | $90,12 | $86,96 | 1,24M |
| 2026-09-18 | $86,96 | -2,26 % | $89,49 | $89,75 | $86,54 | 3,26M |
| 2026-09-17 | $88,97 | +4,63 % | $85,49 | $89,73 | $83,81 | 2,00M |
| 2026-09-16 | $85,03 | -0,15 % | $83,75 | $86,30 | $83,66 | 1,98M |
| 2026-09-15 | $85,16 | +0,06 % | $83,61 | $87,66 | $83,30 | 1,55M |
| 2026-09-14 | $85,11 | +2,06 % | $84,50 | $85,97 | $83,04 | 2,37M |
| 2026-09-11 | $83,39 | -0,11 % | $83,49 | $84,76 | $82,15 | 2,35M |
| 2026-09-10 | $83,48 | -3,58 % | $86,00 | $88,24 | $83,41 | 2,10M |
| 2026-09-09 | $86,58 | -2,08 % | $88,39 | $88,85 | $86,01 | 2,59M |
| 2026-09-08 | $88,42 | -3,69 % | $89,98 | $90,59 | $88,10 | 2,49M |
| 2026-09-04 | $91,81 | -4,49 % | $95,14 | $96,00 | $91,45 | 1,96M |
| 2026-09-03 | $96,13 | +7,31 % | $92,00 | $96,47 | $92,00 | 3,88M |
| 2026-09-02 | $89,58 | -3,04 % | $92,00 | $93,50 | $89,34 | 2,41M |
| 2026-09-01 | $92,39 | -5,29 % | $95,76 | $96,99 | $92,10 | 2,86M |
| 2026-08-31 | $97,55 | -2,36 % | $98,00 | $102,42 | $95,36 | 5,94M |
| 2026-08-28 | $99,91 | +19,31 % | $103,89 | $108,00 | $96,82 | 10,11M |
| 2026-08-27 | $83,74 | +5,67 % | $82,65 | $85,78 | $82,00 | 5,25M |
| 2026-08-26 | $79,25 | -1,43 % | $79,05 | $80,91 | $78,79 | 1,69M |
| 2026-08-25 | $80,40 | -3,41 % | $82,98 | $83,32 | $79,44 | 2,11M |
| 2026-08-24 | $83,24 | -3,14 % | $85,68 | $86,06 | $82,95 | 2,17M |
| 2026-08-21 | $85,94 | +0,05 % | $85,43 | $86,24 | $83,51 | 1,41M |
| 2026-08-20 | $85,90 | -1,65 % | $87,89 | $88,21 | $85,27 | 1,76M |
| 2026-08-19 | $87,34 | +2,74 % | $84,98 | $87,96 | $84,50 | 3,55M |
| 2026-08-18 | $85,01 | +1,88 % | $84,11 | $86,59 | $83,50 | 2,77M |
| 2026-08-17 | $83,44 | -3,74 % | $85,51 | $86,38 | $82,18 | 3,44M |
| 2026-08-14 | $86,68 | +0,76 % | $86,01 | $87,61 | $83,81 | 3,35M |
| 2026-08-13 | $86,03 | +11,50 % | $77,72 | $86,70 | $77,52 | 4,60M |
| 2026-08-12 | $77,16 | +1,06 % | $74,83 | $77,37 | $74,64 | 1,35M |
| 2026-08-11 | $76,35 | +0,04 % | $75,99 | $77,39 | $75,27 | 1,08M |
| 2026-08-10 | $76,32 | +1,61 % | $74,03 | $77,08 | $73,79 | 2,50M |
| 2026-08-07 | $75,11 | +7,38 % | $71,69 | $75,48 | $71,21 | 2,54M |
| 2026-08-06 | $69,95 | +0,33 % | $67,17 | $70,16 | $66,47 | 1,71M |
| 2026-08-05 | $69,72 | -1,89 % | $72,62 | $72,83 | $69,49 | 2,37M |
| 2026-08-04 | $71,06 | +3,38 % | $67,67 | $71,45 | $67,06 | 1,78M |
| 2026-08-03 | $68,74 | +4,48 % | $67,01 | $69,80 | $67,00 | 2,55M |
| 2026-07-31 | $65,79 | +2,40 % | $63,64 | $66,05 | $63,20 | 1,64M |
| 2026-07-30 | $64,25 | -0,29 % | $64,49 | $64,91 | $62,93 | 1,74M |
| 2026-07-29 | $64,44 | +3,77 % | $62,34 | $66,06 | $62,25 | 2,18M |
| 2026-07-28 | $62,10 | +1,40 % | $61,62 | $63,13 | $60,25 | 1,23M |
| 2026-07-27 | $61,24 | +4,36 % | $59,90 | $62,21 | $59,48 | 1,40M |
| 2026-07-24 | $58,68 | +2,35 % | $58,06 | $58,96 | $57,65 | 955,00K |
| 2026-07-23 | $57,33 | -2,30 % | $59,30 | $59,46 | $56,06 | 1,71M |
| 2026-07-22 | $58,68 | -2,49 % | $59,66 | $59,71 | $58,29 | 1,53M |
| 2026-07-21 | $60,18 | -4,08 % | $60,72 | $63,44 | $59,29 | 1,89M |
| 2026-07-20 | $62,74 | +1,87 % | $60,61 | $63,22 | $60,30 | 1,35M |
| 2026-07-17 | $61,59 | -0,84 % | $61,30 | $62,46 | $61,02 | 1,46M |
| 2026-07-16 | $62,11 | -0,21 % | $62,19 | $63,16 | $60,70 | 1,49M |
| 2026-07-15 | $62,24 | -0,13 % | $63,42 | $64,64 | $61,62 | 1,72M |
| 2026-07-14 | $62,32 | -0,18 % | $59,84 | $62,95 | $59,46 | 2,07M |
| 2026-07-13 | $62,43 | +3,64 % | $61,16 | $63,12 | $60,56 | 1,99M |
| 2026-07-10 | $60,24 | -2,93 % | $63,49 | $63,97 | $59,76 | 1,50M |
| 2026-07-09 | $62,06 | +3,30 % | $58,62 | $62,75 | $58,35 | 1,50M |
| 2026-07-08 | $60,08 | +1,04 % | $58,05 | $60,41 | $57,78 | 1,96M |
| 2026-07-07 | $59,46 | +1,57 % | $59,80 | $61,28 | $58,01 | 1,57M |
| 2026-07-06 | $58,54 | +0,86 % | $57,00 | $58,60 | $56,56 | 1,32M |
| 2026-07-02 | $58,04 | -0,70 % | $58,45 | $59,79 | $57,46 | 1,56M |
| 2026-07-01 | $58,45 | +2,51 % | $58,70 | $59,79 | $58,09 | 1,67M |
| 2026-06-30 | $57,02 | +0,12 % | $56,11 | $57,56 | $56,01 | 1,19M |
| 2026-06-29 | $56,95 | +1,26 % | $57,51 | $58,86 | $56,84 | 1,75M |
| 2026-06-26 | $56,24 | +4,93 % | $53,88 | $56,93 | $53,88 | 3,54M |
| 2026-06-25 | $53,60 | -8,70 % | $56,70 | $56,78 | $53,04 | 3,39M |
| 2026-06-24 | $58,71 | -0,46 % | $58,40 | $59,59 | $57,75 | 1,60M |
| 2026-06-23 | $58,98 | +0,43 % | $59,00 | $60,23 | $58,56 | 1,78M |
| 2026-06-22 | $58,73 | -0,41 % | $57,98 | $60,47 | $56,60 | 2,14M |
| 2026-06-18 | $58,97 | +0,70 % | $58,00 | $59,13 | $55,90 | 3,29M |
| 2026-06-17 | $58,56 | -2,58 % | $59,66 | $60,94 | $58,10 | 1,79M |
| 2026-06-16 | $60,11 | -3,52 % | $62,17 | $62,80 | $59,43 | 1,47M |
| 2026-06-15 | $62,30 | +3,23 % | $61,07 | $63,39 | $60,20 | 2,34M |
| 2026-06-12 | $60,35 | +0,22 % | $60,22 | $60,94 | $58,16 | 1,54M |
| 2026-06-11 | $60,22 | -0,92 % | $59,68 | $60,74 | $58,32 | 1,50M |
| 2026-06-10 | $60,78 | -0,78 % | $59,78 | $61,42 | $59,02 | 1,24M |
| 2026-06-09 | $61,26 | -1,42 % | $61,01 | $62,28 | $58,79 | 2,46M |
| 2026-06-08 | $62,14 | +0,57 % | $61,58 | $62,60 | $60,56 | 1,54M |
| 2026-06-05 | $61,79 | -5,07 % | $64,98 | $66,30 | $61,65 | 1,84M |
| 2026-06-04 | $65,09 | +1,54 % | $64,77 | $66,80 | $63,28 | 1,77M |
| 2026-06-03 | $64,10 | -5,16 % | $66,31 | $66,90 | $63,25 | 2,63M |
| 2026-06-02 | $67,59 | -0,69 % | $65,48 | $67,80 | $64,03 | 2,60M |
| 2026-06-01 | $68,06 | +5,19 % | $67,07 | $68,72 | $63,13 | 4,25M |
| 2026-05-29 | $64,70 | +12,31 % | $53,91 | $65,26 | $53,20 | 7,47M |
| 2026-05-28 | $57,61 | +6,88 % | $57,10 | $59,19 | $56,00 | 6,30M |
| 2026-05-27 | $53,90 | -0,94 % | $53,29 | $54,75 | $53,12 | 1,98M |
| 2026-05-26 | $54,41 | -0,73 % | $53,97 | $54,91 | $53,13 | 1,59M |