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 | Niedrig | Hoch | Handelsbeginn | Handelsende | Zeit  |
|
|---|---|---|---|---|---|---|---|---|
| 1,05 | 1,22% | 86,90 | 83,59 | 88,28 | 85,23 | 85,85 | 01:55:01 |
ESTC Historische Zusammenfassung
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 82,76 | 95,91 | 81,80 | 86,35 | 3.193.529 | 4,14 | 5,0% |
| 1 Monat | 72,14 | 95,91 | 66,80 | 81,84 | 1.873.216 | 14,76 | 20,46% |
| 3 Monate | 52,01 | 95,91 | 39,01 | 65,05 | 1.484.301 | 34,89 | 67,08% |
| 6 Monate | 66,50 | 95,91 | 39,01 | 65,63 | 1.505.914 | 20,40 | 30,68% |
| 1 Jahr | 82,65 | 104,10 | 39,01 | 73,81 | 1.441.975 | 4,25 | 5,14% |
| 3 Jahre | 70,00 | 104,10 | 39,01 | 75,01 | 1.097.460 | 16,90 | 24,14% |
| 5 Jahre | 70,00 | 104,10 | 39,01 | 75,01 | 1.097.460 | 16,90 | 24,14% |
ESTC 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jun 2020 | 86,90 | 1,60 | 1,88% | 85,23 | 88,28 | 83,14 | 1.762.514 |
| 04 Jun 2020 | 85,30 | 0,85 | 1,01% | 83,14 | 88,55 | 82,0013 | 3.290.484 |
| 03 Jun 2020 | 84,45 | -4,28 | -4,82% | 88,74 | 95,91 | 84,00 | 5.601.912 |
| 02 Jun 2020 | 88,73 | -1,27 | -1,41% | 90,35 | 92,50 | 85,652 | 2.436.461 |
| 01 Jun 2020 | 90,00 | 4,07 | 4,74% | 85,70 | 90,12 | 85,00 | 2.526.941 |
| 29 Mai 2020 | 85,93 | 5,43 | 6,75% | 82,76 | 86,21 | 81,80 | 2.111.845 |
| 28 Mai 2020 | 80,50 | -0,13 | -0,16% | 80,09 | 84,78 | 79,00 | 877.772 |
| 27 Mai 2020 | 80,63 | -4,32 | -5,09% | 84,00 | 85,75 | 77,2401 | 1.613.638 |
| 26 Mai 2020 | 84,95 | 1,45 | 1,74% | 86,00 | 87,16 | 84,38 | 4.333.106 |
| 22 Mai 2020 | 83,50 | 7,05 | 9,22% | 78,24 | 84,97 | 75,99 | 3.141.244 |
| 21 Mai 2020 | 76,45 | 0,98 | 1,3% | 76,53 | 77,50 | 74,73 | 1.198.215 |
| 20 Mai 2020 | 75,47 | 1,56 | 2,11% | 74,99 | 75,90 | 74,21 | 1.985.296 |
| 19 Mai 2020 | 73,91 | 2,41 | 3,37% | 72,10 | 74,73 | 71,50 | 664.344 |
| 18 Mai 2020 | 71,50 | 0,02 | 0,03% | 74,40 | 74,40 | 71,395 | 706.748 |
| 15 Mai 2020 | 71,48 | 1,64 | 2,35% | 69,63 | 71,89 | 69,00 | 778.016 |
| 14 Mai 2020 | 69,84 | 0,69 | 1,0% | 68,58 | 70,22 | 66,80 | 583.437 |
| 13 Mai 2020 | 69,15 | -1,25 | -1,78% | 70,51 | 72,2038 | 68,01 | 638.621 |
| 12 Mai 2020 | 70,40 | -1,22 | -1,7% | 72,60 | 73,40 | 70,32 | 789.792 |
| 11 Mai 2020 | 71,62 | -0,10 | -0,14% | 71,44 | 72,60 | 71,06 | 1.685.083 |
| 08 Mai 2020 | 71,72 | 1,15 | 1,63% | 72,14 | 72,55 | 70,01 | 628.153 |
| 07 Mai 2020 | 70,57 | 5,03 | 7,67% | 67,45 | 70,87 | 66,667 | 1.523.823 |
| 06 Mai 2020 | 65,54 | 1,86 | 2,92% | 64,86 | 65,98 | 64,50 | 1.194.463 |
