110.08
1.73%
+1.87
Elastic N.V-Aktien (ESTC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05-17 | $110.2 | $107.6 | $2.55 | 1,078,669.0 | +1.73% |
2024-05-16 | $111.6 | $108.2 | $3.40 | 993,259.0 | -2.72% |
2024-05-15 | $111.7 | $108.1 | $3.59 | 719,594.0 | +1.76% |
2024-05-14 | $110.0 | $107.1 | $2.94 | 1,172,282.0 | +1.78% |
2024-05-13 | $107.6 | $105.6 | $2.03 | 564,556.0 | +1.27% |
2024-05-10 | $106.6 | $104.7 | $1.95 | 701,597.0 | +1.01% |
2024-05-09 | $106.6 | $104.9 | $1.64 | 568,508.0 | -0.62% |
2024-05-08 | $106.4 | $105.0 | $1.36 | 565,026.0 | -1.22% |
2024-05-07 | $107.6 | $103.4 | $4.15 | 1,059,310.0 | -0.32% |
2024-05-06 | $107.9 | $105.8 | $2.06 | 666,378.0 | +1.54% |
2024-05-03 | $107.9 | $105.5 | $2.43 | 682,652.0 | -0.41% |
2024-05-02 | $107.7 | $103.9 | $3.78 | 1,122,464.0 | +0.33% |
2024-05-01 | $108.1 | $102.6 | $5.43 | 1,104,327.0 | +3.45% |
2024-04-30 | $104.9 | $102.2 | $2.69 | 1,140,069.0 | -1.64% |
2024-04-29 | $108.4 | $103.6 | $4.79 | 1,144,644.0 | -3.27% |
2024-04-26 | $108.7 | $105.0 | $3.72 | 1,055,155.0 | +2.52% |
2024-04-25 | $104.8 | $100.7 | $4.11 | 942,563.0 | +1.04% |
2024-04-24 | $105.0 | $102.3 | $2.63 | 1,535,991.0 | +1.14% |
2024-04-23 | $103.2 | $98.29 | $4.94 | 1,766,134.0 | +4.25% |
2024-04-22 | $98.43 | $94.61 | $3.82 | 1,127,201.0 | +2.26% |
2024-04-19 | $97.90 | $94.92 | $2.98 | 1,545,570.0 | +0.92% |
Elastic N.V-Aktien (ESTC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Elastic N.V-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ESTC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Elastic N.V-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Elastic N.V-Aktien (ESTC) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05 | $111.7 | $102.6 | $9.02 | 12,077,291.0 | +7.69% |
2024-04 | $108.7 | $93.33 | $15.39 | 23,172,099.0 | +1.98% |
2024-03 | $120.0 | $97.90 | $22.07 | 34,674,460.0 | -25.09% |
2024-02 | $136.1 | $116.4 | $19.70 | 25,234,273.0 | +14.31% |
2024-01 | $125.8 | $102.8 | $23.02 | 29,450,061.0 | +3.87% |
Elastic N.V-Aktien (ESTC) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $118.2 | $97.78 | $20.46 | 41,252,630.0 | +40.24% |
2023-11 | $81.66 | $69.66 | $12.00 | 26,799,817.0 | +7.09% |
2023-10 | $84.04 | $73.61 | $10.43 | 29,148,466.0 | -7.63% |
2023-09 | $82.84 | $71.27 | $11.57 | 28,683,971.0 | +31.29% |
2023-08 | $66.82 | $57.38 | $9.44 | 21,801,446.0 | -6.88% |
2023-07 | $72.58 | $61.65 | $10.93 | 22,776,328.0 | +3.63% |
2023-06 | $74.78 | $61.40 | $13.38 | 33,683,351.0 | -11.95% |
2023-05 | $73.58 | $54.06 | $19.52 | 22,104,208.0 | +27.20% |
2023-04 | $63.86 | $52.30 | $11.56 | 16,119,890.0 | -1.12% |
2023-03 | $67.02 | $50.21 | $16.81 | 25,560,509.0 | -1.90% |
2023-02 | $67.06 | $57.58 | $9.48 | 20,108,380.0 | +0.31% |
2023-01 | $59.70 | $46.18 | $13.52 | 28,134,799.0 | +14.25% |
Elastic N.V-Aktien (ESTC) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $61.92 | $48.63 | $13.29 | 35,890,144.0 | -15.84% |
2022-11 | $68.67 | $50.33 | $18.34 | 34,556,337.0 | -4.32% |
2022-10 | $76.64 | $59.45 | $17.18 | 25,305,477.0 | -10.86% |
2022-09 | $91.30 | $66.96 | $24.34 | 30,326,278.0 | -14.50% |
2022-08 | $90.64 | $76.39 | $14.25 | 26,156,926.0 | +5.03% |
2022-07 | $82.91 | $66.66 | $16.25 | 17,018,640.0 | +18.06% |
2022-06 | $79.98 | $60.46 | $19.52 | 36,006,795.0 | +9.76% |
2022-05 | $78.46 | $50.74 | $27.72 | 34,803,692.0 | -19.03% |
2022-04 | $96.12 | $75.95 | $20.17 | 20,670,659.0 | -14.40% |
2022-03 | $95.48 | $66.39 | $29.09 | 34,465,587.0 | +2.65% |
2022-02 | $98.75 | $72.20 | $26.55 | 21,402,704.0 | -7.08% |
2022-01 | $124.2 | $75.78 | $48.47 | 42,428,215.0 | -24.24% |
Kapitalisierung:
|
Volumen (24h):