ESTC

Elastic NV Historische Daten

Kaufen
Verkaufen
Best deals to access real time data!
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
32,99 €
Trade Alert US
Monthly Subscription
for only
52,79 €
US Markets and Indices (NYSE/NASDAQ/AMEX)
Monthly Subscription
for only
15,62 €
VAT not included
Name Symbol Markt Aktientyp
Elastic NV ESTC NYSE Common Stock
  Änderung Änderung % Aktuell Zeit
-0,68 -0,46% 148,39 17:24:45
Handelsbeginn Niedrig Hoch Schlusskurs Handelsende
149,49 147,31 149,85 149,07
more quote information »

ESTC Historische Zusammenfassung

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Woche136,71149,85134,68143,55612.22011,688,54%
1 Monat150,00153,4997134,68145,17599.825-1,61-1,07%
3 Monate121,24153,499797,89126,29928.76527,1522,39%
6 Monate163,39172,5497,89128,921.008.472-15,00-9,18%
1 Jahr89,52176,4980,18123,24984.57758,8765,76%
3 Jahre70,00176,4939,0191,651.070.81778,39111,99%
5 Jahre70,00176,4939,0191,651.070.81778,39111,99%

ESTC 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
23 Jul 2021 149,07 3,79 2,61% 145,28 149,24 144,38 615.279
22 Jul 2021 145,28 1,03 0,71% 145,00 146,76 144,19 430.943
21 Jul 2021 144,25 1,48 1,04% 142,94 145,30 140,25 479.865
20 Jul 2021 142,77 3,93 2,83% 140,51 144,56 137,175 699.326
19 Jul 2021 138,84 -1,23 -0,88% 136,71 139,02 134,68 835.685
16 Jul 2021 140,07 0,87 0,63% 139,53 142,1951 139,05 469.740
15 Jul 2021 139,20 -5,67 -3,91% 145,00 145,00 135,865 1.591.363
14 Jul 2021 144,87 -4,07 -2,73% 149,82 151,11 144,68 591.101
13 Jul 2021 148,94 1,12 0,76% 149,01 152,255 148,3623 630.055
12 Jul 2021 147,82 -2,52 -1,68% 152,50 153,4997 146,99 402.644
09 Jul 2021 150,34 2,92 1,98% 147,06 150,36 146,81 615.406
08 Jul 2021 147,42 -1,78 -1,19% 145,64 149,21 144,21 404.836
07 Jul 2021 149,20 0,24 0,16% 151,02 153,12 147,21 373.161
06 Jul 2021 148,96 2,35 1,6% 147,67 151,27 146,82 629.741
02 Jul 2021 146,61 0,53 0,36% 146,73 148,41 146,23 303.570
01 Jul 2021 146,08 0,32 0,22% 145,69 148,4811 143,22 598.671
30 Jun 2021 145,76 -3,18 -2,14% 148,76 148,93 145,49 527.272
29 Jun 2021 148,94 0,24 0,16% 147,15 149,77 146,37 581.679
28 Jun 2021 148,70 -0,09 -0,06% 150,00 151,1664 148,11 613.538
Kürzlich von Ihnen besucht
NYSE
ESTC
Elastic NV
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P: V: D:20210726 15:39:44