Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Elastic NV | ESTC | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
103,71 |
ESTC Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 95,00 | 104,97 | 93,325 | 99,96 | 1.368.898 | 8,71 | 9,17% |
1 Monat | 99,99 | 104,97 | 93,325 | 98,44 | 1.068.608 | 3,72 | 3,72% |
3 Monate | 117,00 | 136,06 | 93,325 | 111,37 | 1.371.474 | -13,29 | -11,36% |
6 Monate | 80,55 | 136,06 | 69,66 | 105,96 | 1.463.175 | 23,16 | 28,75% |
1 Jahr | 57,54 | 136,06 | 54,06 | 89,29 | 1.355.115 | 46,17 | 80,24% |
3 Jahre | 125,74 | 189,84 | 46,18 | 89,79 | 1.269.160 | -22,03 | -17,52% |
5 Jahre | 86,00 | 189,84 | 39,01 | 89,89 | 1.255.442 | 17,71 | 20,59% |
ESTC 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
25 Apr 2024 | 103,71 | 1,17 | 1,14% | 103,74 | 104,97 | 102,34 | 1.580.892 |
24 Apr 2024 | 102,54 | 4,18 | 4,25% | 98,29 | 103,23 | 98,00 | 1.894.550 |
23 Apr 2024 | 98,36 | 2,17 | 2,26% | 97,01 | 98,43 | 94,61 | 1.135.651 |
20 Apr 2024 | 96,19 | 0,88 | 0,92% | 94,97 | 97,90 | 94,92 | 1.566.663 |
19 Apr 2024 | 95,31 | 0,70 | 0,74% | 95,00 | 96,00 | 93,325 | 666.736 |
18 Apr 2024 | 94,61 | -0,57 | -0,60% | 95,67 | 95,84 | 94,25 | 839.806 |
17 Apr 2024 | 95,18 | 0,33 | 0,35% | 94,42 | 95,73 | 94,14 | 1.157.778 |
16 Apr 2024 | 94,85 | -2,39 | -2,46% | 96,66 | 97,19 | 94,79 | 1.253.413 |
13 Apr 2024 | 97,24 | -2,61 | -2,61% | 99,41 | 100,57 | 97,02 | 1.293.298 |
12 Apr 2024 | 99,85 | 1,62 | 1,65% | 98,96 | 99,87 | 98,29 | 918.769 |
11 Apr 2024 | 98,23 | -0,48 | -0,49% | 97,00 | 98,61 | 97,00 | 474.842 |
10 Apr 2024 | 98,71 | 0,40 | 0,41% | 98,63 | 99,125 | 97,43 | 979.344 |
09 Apr 2024 | 98,31 | 0,87 | 0,89% | 97,92 | 98,58 | 96,58 | 586.253 |
06 Apr 2024 | 97,44 | -0,19 | -0,19% | 97,77 | 98,72 | 96,795 | 1.005.430 |
05 Apr 2024 | 97,63 | 0,02 | 0,02% | 99,16 | 100,36 | 97,45 | 860.086 |
04 Apr 2024 | 97,61 | -0,37 | -0,38% | 97,46 | 98,315 | 96,57 | 1.063.552 |
03 Apr 2024 | 97,98 | -2,58 | -2,57% | 96,88 | 98,43 | 96,01 | 848.373 |
02 Apr 2024 | 100,56 | 0,32 | 0,32% | 100,09 | 101,61 | 99,80 | 994.322 |
28 Mär 2024 | 100,24 | 0,11 | 0,11% | 99,99 | 102,41 | 99,61 | 1.183.786 |
27 Mär 2024 | 100,13 | -0,32 | -0,32% | 98,90 | 100,82 | 97,90 | 1.486.743 |
26 Mär 2024 | 100,45 | -0,60 | -0,59% | 102,00 | 102,05 | 100,39 | 608.295 |
25 Mär 2024 | 101,05 | -1,33 | -1,30% | 100,98 | 102,25 | 100,6601 | 849.552 |