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  |
|
|---|---|---|---|---|
| -0,68 | -0,46% | 148,39 | 17:24:45 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 149,49 | 147,31 | 149,85 | 149,07 |
ESTC Historische Zusammenfassung
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 136,71 | 149,85 | 134,68 | 143,55 | 612.220 | 11,68 | 8,54% |
| 1 Monat | 150,00 | 153,4997 | 134,68 | 145,17 | 599.825 | -1,61 | -1,07% |
| 3 Monate | 121,24 | 153,4997 | 97,89 | 126,29 | 928.765 | 27,15 | 22,39% |
| 6 Monate | 163,39 | 172,54 | 97,89 | 128,92 | 1.008.472 | -15,00 | -9,18% |
| 1 Jahr | 89,52 | 176,49 | 80,18 | 123,24 | 984.577 | 58,87 | 65,76% |
| 3 Jahre | 70,00 | 176,49 | 39,01 | 91,65 | 1.070.817 | 78,39 | 111,99% |
| 5 Jahre | 70,00 | 176,49 | 39,01 | 91,65 | 1.070.817 | 78,39 | 111,99% |
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 |
