PLUS1
Best deals to access real time data! |
|
Trade Alert US
Monthly Subscription
for only
|
|
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
|
|
US Markets and Indices (NYSE/NASDAQ/AMEX/DowJones/S&P)
Monthly Subscription
for only
15,62 €
|
|
VAT not included
|
| Name | Symbol | Markt | Aktientyp |
|---|---|---|---|
| Elastic NV | ESTC | NYSE | Common Stock |
| Änderung | Änderung % | Aktuell | Zeit  |
|
|---|---|---|---|---|
| -0,79 | -0,75% | 105,25 | 23:00:00 |
| Schlusskurs | Niedrig | Hoch | Handelsbeginn | Handelsende |
|---|---|---|---|---|
| 105,25 | 104,2901 | 108,695 | 107,45 | 106,04 |
ESTC Historische Zusammenfassung
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 115,03 | 115,42 | 103,38 | 107,50 | 1.011.543 | -9,78 | -8,5% |
| 1 Monat | 109,88 | 127,90 | 103,38 | 115,85 | 857.398 | -4,63 | -4,21% |
| 3 Monate | 94,69 | 127,90 | 80,18 | 105,99 | 1.086.879 | 10,56 | 11,15% |
| 6 Monate | 61,84 | 127,90 | 60,51 | 93,68 | 1.221.484 | 43,41 | 70,2% |
| 1 Jahr | 74,53 | 127,90 | 39,01 | 77,65 | 1.327.908 | 30,72 | 41,22% |
| 3 Jahre | 70,00 | 127,90 | 39,01 | 79,74 | 1.112.000 | 35,25 | 50,36% |
| 5 Jahre | 70,00 | 127,90 | 39,01 | 79,74 | 1.112.000 | 35,25 | 50,36% |
ESTC 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Okt 2020 | 105,25 | -0,79 | -0,75% | 107,45 | 108,695 | 104,2901 | 541.234 |
| 28 Okt 2020 | 106,04 | -1,86 | -1,72% | 106,40 | 107,00 | 104,24 | 959.180 |
| 27 Okt 2020 | 107,90 | 1,45 | 1,36% | 107,63 | 109,5699 | 107,28 | 1.028.749 |
| 26 Okt 2020 | 106,45 | -2,55 | -2,34% | 108,12 | 109,37 | 103,38 | 1.598.461 |
| 23 Okt 2020 | 109,00 | -0,49 | -0,45% | 109,26 | 109,59 | 106,76 | 579.008 |
| 22 Okt 2020 | 109,49 | -4,76 | -4,17% | 115,03 | 115,42 | 108,95 | 892.315 |
| 21 Okt 2020 | 114,25 | -2,93 | -2,5% | 117,99 | 118,7423 | 113,9001 | 459.424 |
| 20 Okt 2020 | 117,18 | -2,12 | -1,78% | 119,76 | 121,07 | 117,05 | 610.730 |
| 19 Okt 2020 | 119,30 | -1,18 | -0,98% | 122,05 | 124,21 | 119,11 | 458.457 |
| 16 Okt 2020 | 120,48 | 0,34 | 0,28% | 122,60 | 123,97 | 119,45 | 688.890 |
| 15 Okt 2020 | 120,14 | -4,00 | -3,22% | 120,06 | 123,00 | 118,165 | 1.293.249 |
| 14 Okt 2020 | 124,14 | -1,52 | -1,21% | 127,08 | 127,49 | 123,62 | 910.074 |
| 13 Okt 2020 | 125,66 | 0,66 | 0,53% | 125,19 | 126,96 | 124,25 | 1.122.161 |
| 12 Okt 2020 | 125,00 | 2,70 | 2,21% | 123,67 | 127,90 | 121,01 | 1.265.228 |
| 09 Okt 2020 | 122,30 | 3,06 | 2,57% | 120,04 | 122,71 | 119,63 | 749.994 |
| 08 Okt 2020 | 119,24 | 0,18 | 0,15% | 120,47 | 121,93 | 118,19 | 474.657 |
| 07 Okt 2020 | 119,06 | 3,11 | 2,68% | 118,03 | 121,04 | 116,79 | 913.558 |
| 06 Okt 2020 | 115,95 | 2,43 | 2,14% | 117,53 | 119,33 | 114,70 | 1.124.962 |
| 05 Okt 2020 | 113,52 | 2,66 | 2,4% | 111,95 | 114,05 | 110,63 | 519.997 |
| 02 Okt 2020 | 110,86 | -0,97 | -0,87% | 108,41 | 112,9435 | 107,50 | 550.208 |
| 01 Okt 2020 | 111,83 | 3,94 | 3,65% | 109,88 | 113,3571 | 109,63 | 948.653 |
| 30 Sep 2020 | 107,89 | -0,58 | -0,53% | 108,16 | 109,87 | 106,5101 | 704.653 |
