Bereich wird geladen
Kurse um 15 Minuten verzögert
Die Reihe ist auf die aktuelle Aktienzahl nach Splits umgerechnet; Dividenden sind nicht im Kurs enthalten
| Datum | Eröffnung | Hoch | Tief | Schluss | Volumen, Stück |
|---|---|---|---|---|---|
| 17. September 2026 | 85,49 | 89,73 | 83,81 | 88,97 | 2 Mio. |
| 16. September 2026 | 83,75 | 86,30 | 83,66 | 85,03 | 2 Mio. |
| 15. September 2026 | 83,61 | 87,66 | 83,30 | 85,16 | 2 Mio. |
| 14. September 2026 | 84,50 | 85,97 |
Auf Basis der Berichte bis 30. April 2026
Elastic makes search over data — from a shop catalogue to server logs and signs of an attack.
The technology grew out of an open source project, and that shaped everything: the product spread through engineers for free, while payment is for the managed cloud service, support and additional capabilities. That route costs less than marketing and yields an enormous installed base.
Two more profitable applications grew out of search: analysing logs to watch how systems behave, and finding signs of attack for security teams. A separate story is semantic search for applications built on language models. Risks: competition from cloud platforms selling similar services and customers cutting spending. The company pays no dividend.
Adresse:KEIZERSGRACHT 281, AMSTERDAM, 1016 ED, NL
| 3,5 Mrd. |
| CRWVCoreWeave, Inc. | 81,36 | +1,85 % | 2,7 Mrd. |
| CRWDCrowdStrike Holdings, Inc. | 237,65 | −3,28 % | 2,4 Mrd. |
| NOWServiceNow, Inc. | 135,79 | −193,50 % | 2,2 Mrd. |
| SNOWSnowflake Inc. | 334,12 | −1,26 % | 1,7 Mrd. |
| 83,04 |
| 85,11 |
| 2 Mio. |
| 11. September 2026 | 83,49 | 84,76 | 82,15 | 83,39 | 2 Mio. |
| 10. September 2026 | 86,00 | 88,24 | 83,41 | 83,48 | 2 Mio. |
| 09. September 2026 | 88,39 | 88,85 | 86,01 | 86,58 | 3 Mio. |
| 08. September 2026 | 89,98 | 90,59 | 88,10 | 88,42 | 2 Mio. |
| 04. September 2026 | 95,14 | 96,00 | 91,45 | 91,81 | 2 Mio. |
| 03. September 2026 | 92,00 | 96,47 | 92,00 | 96,13 | 4 Mio. |
| 02. September 2026 | 92,00 | 93,50 | 89,34 | 89,58 | 2 Mio. |
| 01. September 2026 | 95,76 | 96,99 | 92,10 | 92,39 | 3 Mio. |
| 31. August 2026 | 98,00 | 102,42 | 95,36 | 97,55 | 6 Mio. |
| 28. August 2026 | 103,89 | 108,00 | 96,82 | 99,91 | 10 Mio. |
| 27. August 2026 | 82,65 | 85,78 | 82,00 | 83,74 | 5 Mio. |
| 26. August 2026 | 79,05 | 80,91 | 78,79 | 79,25 | 2 Mio. |
| 25. August 2026 | 82,98 | 83,32 | 79,44 | 80,40 | 2 Mio. |
| 24. August 2026 | 85,68 | 86,06 | 82,95 | 83,24 | 2 Mio. |
| 21. August 2026 | 85,43 | 86,24 | 83,51 | 85,94 | 1 Mio. |
| 20. August 2026 | 87,89 | 88,21 | 85,27 | 85,90 | 2 Mio. |