Elastic NV

ESTC
🏛️ 德国 →
74.26
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 73.08 74.32 73.08 74.26 0.0M
2025-09-26 72.60 73.40 72.60 72.92 0.0M
2025-09-25 72.80 72.80 72.60 72.66 0.0M
2025-09-24 73.28 74.08 72.94 72.94 0.0M
2025-09-23 75.20 76.10 73.94 73.94 0.0M
2025-09-22 76.24 76.24 74.98 74.98 0.0M
2025-09-19 75.68 76.62 74.98 74.98 0.0M
2025-09-18 74.36 75.64 73.72 75.64 0.0M
2025-09-17 73.30 73.94 72.62 73.94 0.0M
2025-09-16 74.54 74.90 72.86 72.86 0.0M
2025-09-15 74.34 76.44 74.22 74.98 0.0M
2025-09-12 76.12 76.12 75.18 75.18 0.0M
2025-09-11 76.80 77.02 75.34 75.34 0.0M
2025-09-10 77.56 78.52 76.26 76.26 0.0M
2025-09-09 78.78 79.12 76.26 76.60 0.0M
2025-09-08 73.68 78.92 73.68 78.52 0.0M
2025-09-05 73.14 74.04 72.10 73.34 0.0M
2025-09-04 73.98 74.26 71.96 72.08 0.0M
2025-09-03 73.26 73.44 72.00 73.18 0.0M
2025-09-02 72.68 73.14 70.98 73.10 0.0M
2025-09-01 72.10 73.00 72.08 72.98 0.0M
2025-08-29 89.08 90.58 71.70 72.26 0.0M
2025-08-28 73.70 75.50 72.66 75.50 0.0M
2025-08-27 70.22 71.92 69.70 71.92 0.0M
2025-08-26 67.48 67.48 66.18 67.06 0.0M
2025-08-25 68.72 68.72 67.86 67.86 0.0M
2025-08-22 67.30 67.52 66.38 67.52 0.0M
2025-08-21 65.34 65.68 65.20 65.20 0.0M
2025-08-20 66.90 66.90 65.02 65.02 0.0M
2025-08-19 67.12 68.40 67.10 67.10 0.0M
2025-08-18 65.72 67.18 65.72 66.66 0.0M
2025-08-15 66.22 66.50 65.50 66.50 0.0M
2025-08-14 65.72 65.98 64.72 64.72 0.0M
2025-08-13 62.88 64.10 62.88 64.10 0.0M
2025-08-12 62.76 63.38 61.50 62.82 0.0M
2025-08-11 63.96 64.04 62.50 62.50 0.0M
2025-08-08 65.04 66.22 62.78 62.78 0.0M
2025-08-07 68.78 69.84 64.44 65.00 0.0M
2025-08-06 69.62 69.62 68.00 68.00 0.0M
2025-08-05 70.18 70.18 69.38 70.06 0.0M
2025-08-04 69.34 70.00 69.02 69.88 0.0M
2025-08-01 73.24 73.24 68.36 69.00 0.0M
2025-07-31 77.68 77.68 73.40 73.40 0.0M
2025-07-30 76.56 77.74 76.08 77.02 0.0M
2025-07-29 77.00 77.50 75.66 77.08 0.0M
2025-07-28 76.48 78.48 76.46 77.30 0.0M
2025-07-25 76.02 77.26 75.14 76.72 0.0M
2025-07-24 73.22 75.18 73.22 75.18 0.0M
2025-07-23 75.00 75.00 74.04 74.04 0.0M
2025-07-22 74.58 74.60 73.86 74.52 0.0M
2025-07-21 74.32 74.98 73.78 73.78 0.0M
2025-07-18 74.82 74.82 73.36 74.76 0.0M
2025-07-17 73.40 74.90 73.40 74.90 0.0M
2025-07-16 72.72 73.24 71.92 71.92 0.0M
2025-07-15 72.72 73.70 72.72 73.70 0.0M
2025-07-14 72.16 72.18 71.50 71.50 0.0M
2025-07-11 71.94 71.94 71.42 71.42 0.0M
2025-07-10 73.22 73.22 73.22 73.22 0.0M
2025-07-09 74.20 74.20 74.20 74.20 0.0M
2025-07-08 73.04 74.00 73.04 74.00 0.0M
2025-07-07 74.54 74.60 73.80 73.80 0.0M
2025-07-04 74.30 74.30 74.26 74.26 0.0M
2025-07-03 71.76 75.04 71.08 75.04 0.0M
2025-07-02 70.38 70.38 70.38 70.38 0.0M
2025-07-01 71.84 71.84 71.00 71.00 0.0M
2025-06-30 70.52 72.06 70.52 71.26 0.0M
2025-06-27 70.46 72.12 70.46 70.80 0.0M
2025-06-26 69.70 70.78 69.56 69.66 0.0M
2025-06-25 71.92 73.08 71.26 71.26 0.0M
2025-06-24 71.00 72.00 70.96 72.00 0.0M
2025-06-23 70.78 71.62 70.74 71.40 0.0M
2025-06-20 72.56 72.74 71.54 71.54 0.0M
2025-06-18 73.34 73.34 71.82 73.00 0.0M
2025-06-17 70.60 72.92 70.08 72.92 0.0M
2025-06-16 69.12 70.42 68.76 70.42 0.0M
2025-06-13 71.82 71.82 71.30 71.50 0.0M
2025-06-12 71.06 73.06 71.06 73.06 0.0M
2025-06-11 73.88 73.88 73.00 73.00 0.0M
2025-06-10 74.68 75.54 74.20 74.20 0.0M
2025-06-09 76.00 76.16 75.46 75.90 0.0M
2025-06-06 75.30 76.20 75.30 75.92 0.0M
2025-06-05 74.24 75.36 74.24 75.30 0.0M
2025-06-04 74.06 75.06 73.24 75.00 0.0M
2025-06-03 70.86 73.34 70.82 73.34 0.0M
2025-06-02 70.56 71.00 70.06 70.74 0.0M
2025-05-30 72.80 73.64 67.88 71.36 0.0M
2025-05-29 83.56 83.56 80.62 80.62 0.0M
2025-05-28 82.14 82.14 81.62 82.00 0.0M
2025-05-27 82.10 82.10 82.02 82.02 0.0M
2025-05-26 82.36 82.36 82.12 82.12 0.0M
2025-05-23 82.60 82.60 80.64 80.64 0.0M
2025-05-22 80.32 82.46 80.32 82.46 0.0M
2025-05-21 80.32 81.32 80.32 81.32 0.0M
2025-05-19 82.24 82.32 80.82 81.02 0.0M
2025-05-16 81.82 81.82 81.82 81.82 0.0M
2025-05-15 82.96 82.96 82.26 82.26 0.0M
2025-05-14 83.92 84.66 81.84 84.66 0.0M
2025-05-13 83.86 85.16 83.86 84.04 0.0M
2025-05-12 79.24 82.96 79.16 82.86 0.0M
2025-05-09 77.20 77.20 77.06 77.06 0.0M
2025-05-08 76.42 76.42 75.26 75.26 0.0M
2025-05-07 73.64 74.44 73.00 74.44 0.0M
2025-05-06 72.62 72.62 72.00 72.00 0.0M
2025-05-05 74.06 74.06 72.38 74.02 0.0M
2025-05-02 76.50 76.80 73.42 74.40 0.0M
2025-04-30 75.78 75.78 73.08 74.80 0.0M
2025-04-29 74.12 75.64 74.12 75.64 0.0M
2025-04-25 76.02 76.02 72.76 74.62 0.0M
2025-04-24 67.50 71.66 67.50 71.66 0.0M
2025-04-23 68.28 71.78 68.14 69.50 0.0M
2025-04-22 65.78 66.62 65.78 66.18 0.0M
2025-04-17 69.74 73.00 68.00 68.16 0.0M
2025-04-16 69.40 70.18 68.00 68.00 0.0M
2025-04-15 70.52 70.52 70.52 70.52 0.0M
2025-04-14 70.92 72.20 70.70 70.70 0.0M
2025-04-11 70.32 70.32 69.00 69.90 0.0M
2025-04-10 76.36 76.36 70.58 70.58 0.0M
2025-04-09 66.10 72.26 65.70 72.22 0.0M
2025-04-08 69.80 71.68 68.10 68.10 0.0M
2025-04-07 66.64 69.80 65.04 69.70 0.0M
2025-04-04 73.62 73.62 68.00 69.00 0.0M
2025-04-03 81.16 81.16 72.60 75.50 0.0M
2025-04-02 84.12 85.00 84.12 85.00 0.0M
2025-04-01 82.70 84.84 82.70 84.84 0.0M
2025-03-31 85.00 85.00 82.26 82.26 0.0M
2025-03-28 88.42 88.80 83.58 85.32 0.0M
2025-03-27 93.08 93.08 88.18 88.18 0.0M
2025-03-26 95.50 95.50 95.50 95.50 0.0M
2025-03-25 93.50 93.50 93.50 93.50 0.0M
2025-03-24 91.08 94.48 91.02 94.48 0.0M
2025-03-21 87.00 87.14 87.00 87.14 0.0M
2025-03-20 86.92 87.56 86.92 87.18 0.0M
2025-03-19 86.12 86.12 86.12 86.12 0.0M
2025-03-18 87.58 87.58 87.58 87.58 0.0M
2025-03-17 87.66 87.66 86.32 86.90 0.0M
2025-03-14 85.92 87.52 85.50 87.52 0.0M
2025-03-13 91.16 91.16 84.16 85.86 0.0M
2025-03-12 89.90 89.92 88.68 89.92 0.0M
2025-03-11 84.86 91.26 84.34 89.62 0.0M
2025-03-10 86.84 87.80 83.00 84.12 0.0M
2025-03-07 92.16 92.16 84.42 84.42 0.0M
2025-03-06 99.60 99.60 93.26 93.26 0.0M
2025-03-05 102.15 102.15 101.15 101.15 0.0M
2025-03-04 102.30 102.30 98.16 100.30 0.0M
2025-03-03 111.35 112.45 105.75 105.75 0.0M
2025-02-28 111.10 112.00 109.45 111.60 0.0M
2025-02-27 102.70 102.70 100.45 101.50 0.0M
2025-02-26 98.92 98.92 98.92 98.92 0.0M
2025-02-25 99.56 99.70 94.94 98.10 0.0M
2025-02-24 102.20 102.40 98.04 99.54 0.0M
2025-02-21 100.90 100.90 100.90 100.90 0.0M
2025-02-20 106.25 106.85 103.80 103.80 0.0M
2025-02-19 108.05 108.05 107.50 107.50 0.0M
2025-02-18 107.75 109.65 107.70 109.65 0.0M
2025-02-17 108.45 108.65 107.55 108.65 0.0M
2025-02-14 112.00 112.45 108.45 108.45 0.0M
2025-02-13 112.80 112.80 110.95 110.95 0.0M
2025-02-12 108.80 110.75 108.80 110.75 0.0M
2025-02-11 113.10 113.10 110.60 110.75 0.0M
2025-02-10 109.15 114.95 109.15 114.50 0.0M
2025-02-07 110.45 110.45 108.25 108.25 0.0M
2025-02-06 111.15 111.75 108.90 110.45 0.0M
2025-02-05 111.30 111.30 108.70 109.90 0.0M
2025-02-04 107.50 111.05 107.05 111.05 0.0M
2025-02-03 108.85 109.85 106.85 109.85 0.0M
2025-01-31 109.05 109.10 107.70 107.70 0.0M
2025-01-30 105.60 107.85 105.60 107.85 0.0M
2025-01-29 113.20 113.20 105.95 108.35 0.0M
2025-01-28 104.70 112.50 104.70 112.50 0.0M
2025-01-27 98.82 101.15 93.82 99.24 0.0M
2025-01-24 98.72 101.05 98.72 100.70 0.0M
2025-01-23 97.76 101.70 96.90 99.04 0.0M
2025-01-22 96.80 96.92 96.80 96.92 0.0M
2025-01-21 96.56 97.50 96.32 96.32 0.0M
2025-01-17 96.84 99.04 96.66 99.04 0.0M
2025-01-16 96.04 96.82 95.92 96.82 0.0M
2025-01-15 95.64 96.40 94.38 96.14 0.0M
2025-01-14 94.28 96.58 94.28 96.58 0.0M
2025-01-13 94.52 94.52 93.66 94.48 0.0M
2025-01-10 94.50 94.50 94.00 94.00 0.0M
2025-01-08 94.14 94.14 94.14 94.14 0.0M
2025-01-07 98.12 98.12 96.72 97.94 0.0M
2025-01-06 98.64 99.56 97.30 97.30 0.0M
2025-01-03 97.08 97.92 95.98 97.56 0.0M
2025-01-02 96.22 97.64 95.30 97.64 0.0M