PLUS1
Best deals to access real time data! |
|
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
|
|
Trade Alert US
Monthly Subscription
for only
|
|
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
 |
|
|---|---|---|---|---|
| -3,03 | -1,76% | 168,895 | 17:32:20 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 171,96 | 168,6309 | 174,14 | 171,92 |
ESTC Historische Zusammenfassung
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 170,98 | 181,99 | 166,49 | 171,44 | 895.862 | -2,08 | -1,22% |
| 1 Monat | 153,46 | 181,99 | 139,455 | 160,78 | 884.871 | 15,44 | 10,06% |
| 3 Monate | 146,68 | 181,99 | 139,455 | 159,66 | 804.815 | 22,22 | 15,15% |
| 6 Monate | 128,61 | 181,99 | 97,89 | 141,32 | 842.767 | 40,29 | 31,32% |
| 1 Jahr | 107,63 | 181,99 | 97,48 | 136,29 | 917.096 | 61,27 | 56,92% |
| 3 Jahre | 61,41 | 181,99 | 39,01 | 96,33 | 1.055.241 | 107,49 | 175,03% |
| 5 Jahre | 70,00 | 181,99 | 39,01 | 95,93 | 1.048.262 | 98,90 | 141,28% |
ESTC 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Okt 2021 | 171,92 | -1,10 | -0,64% | 175,00 | 181,99 | 171,01 | 1.072.069 |
| 25 Okt 2021 | 173,02 | 4,12 | 2,44% | 170,00 | 175,5799 | 168,61 | 1.916.000 |
| 22 Okt 2021 | 168,90 | -0,65 | -0,38% | 169,26 | 170,86 | 166,49 | 437.325 |
| 21 Okt 2021 | 169,55 | 0,82 | 0,49% | 167,72 | 170,99 | 167,25 | 517.434 |
| 20 Okt 2021 | 168,73 | -2,25 | -1,32% | 170,98 | 172,53 | 166,50 | 536.483 |
| 19 Okt 2021 | 170,98 | 0,98 | 0,58% | 171,92 | 173,04 | 169,48 | 759.190 |
| 18 Okt 2021 | 170,00 | -1,87 | -1,09% | 171,01 | 172,42 | 169,67 | 594.893 |
| 15 Okt 2021 | 171,87 | -1,42 | -0,82% | 172,66 | 175,42 | 171,02 | 677.661 |
| 14 Okt 2021 | 173,29 | 4,63 | 2,75% | 170,54 | 177,74 | 170,20 | 1.101.643 |
| 13 Okt 2021 | 168,66 | 6,09 | 3,75% | 164,18 | 169,50 | 164,18 | 679.493 |
| 12 Okt 2021 | 162,57 | 3,29 | 2,07% | 161,61 | 165,2399 | 159,25 | 981.789 |
| 11 Okt 2021 | 159,28 | 4,09 | 2,64% | 154,60 | 162,00 | 152,63 | 949.861 |
| 08 Okt 2021 | 155,19 | 2,89 | 1,9% | 152,86 | 155,42 | 150,04 | 1.710.408 |
| 07 Okt 2021 | 152,30 | 4,77 | 3,23% | 150,00 | 153,95 | 149,40 | 668.773 |
| 06 Okt 2021 | 147,53 | 3,37 | 2,34% | 142,40 | 148,51 | 142,09 | 609.474 |
| 05 Okt 2021 | 144,16 | 1,84 | 1,29% | 142,22 | 145,52 | 141,61 | 645.775 |
| 04 Okt 2021 | 142,32 | -8,74 | -5,79% | 149,49 | 149,56 | 139,455 | 1.241.810 |
| 01 Okt 2021 | 151,06 | 2,07 | 1,39% | 150,02 | 151,93 | 149,50 | 474.794 |
| 30 Sep 2021 | 148,99 | 1,20 | 0,81% | 148,00 | 151,65 | 147,85 | 927.587 |
| 29 Sep 2021 | 147,79 | -3,94 | -2,6% | 153,46 | 155,83 | 147,67 | 1.194.966 |
| 28 Sep 2021 | 151,73 | -11,85 | -7,24% | 160,00 | 160,50 | 149,82 | 1.070.754 |
| 27 Sep 2021 | 163,58 | -2,76 | -1,66% | 164,25 | 165,68 | 160,41 | 884.947 |
