Elastic NV (ESTC)

ESTC
🏛️ Vereinigte Staaten →
83.20
Letzte Aktualisierung: 2025-10-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 101.04 101.04 100.40 100.78 7.1K
09:32 100.78 100.78 100.78 100.78 0.1K
09:33 100.78 100.78 100.78 100.78 0.4K
09:34 101.71 101.71 101.71 101.71 0.8K
09:35 101.71 101.71 101.71 101.71 0.5K
09:36 101.71 101.92 101.71 101.92 13.2K
09:37 101.92 102.11 101.88 101.88 5.6K
09:38 101.88 102.13 101.88 102.07 12.2K
09:39 102.07 102.07 102.01 102.01 0.9K
09:40 102.01 102.01 101.76 101.76 1.0K
09:41 101.76 101.99 101.67 101.68 1.5K
09:42 101.68 101.68 101.68 101.68 0.1K
09:43 101.68 101.97 101.68 101.69 5.0K
09:44 101.97 101.97 101.84 101.84 0.7K
09:45 101.92 101.92 101.67 101.67 1.2K
09:46 101.92 101.93 101.76 101.76 5.4K
09:47 101.87 101.94 101.76 101.76 3.3K
09:48 101.99 101.99 101.72 101.72 2.5K
09:49 101.92 101.94 101.79 101.94 2.3K
09:50 101.94 101.95 101.74 101.84 9.5K
09:51 101.69 101.83 101.69 101.72 19.1K
09:52 101.83 101.83 101.77 101.77 3.6K
09:53 101.77 101.85 101.77 101.78 0.8K
09:54 101.78 101.83 101.51 101.51 8.0K
09:55 101.55 101.55 101.42 101.42 4.5K
09:56 101.44 101.47 101.44 101.46 2.5K
09:57 101.50 101.50 101.28 101.28 1.7K
09:58 101.39 101.39 101.29 101.29 1.0K
09:59 101.29 101.29 101.27 101.27 0.3K
10:00 101.30 101.31 101.30 101.31 12.6K
10:01 101.31 101.31 101.24 101.24 1.6K
10:02 101.24 101.24 101.14 101.14 0.8K
10:03 101.31 101.31 101.07 101.08 2.4K
10:04 101.13 101.13 101.13 101.13 2.2K
10:05 101.14 101.14 101.14 101.14 2.1K
10:06 101.14 101.14 101.01 101.01 4.9K
10:07 101.07 101.07 101.07 101.07 1.1K
10:08 101.05 101.18 101.05 101.17 3.9K
10:09 101.17 101.31 101.17 101.31 4.1K
10:10 101.31 101.31 101.17 101.17 1.2K
10:11 101.17 101.17 101.17 101.17 0.6K
10:12 101.30 101.30 101.30 101.30 1.3K
10:13 101.30 101.30 101.03 101.03 0.6K
10:14 101.03 101.14 100.98 101.05 1.3K
10:15 101.05 101.15 101.05 101.15 4.0K
10:16 101.16 101.16 101.01 101.07 3.5K
10:17 101.07 101.17 101.07 101.09 2.1K
10:18 101.17 101.22 101.10 101.22 3.1K
10:19 101.03 101.42 101.03 101.35 6.4K
10:20 101.36 101.56 101.36 101.42 3.9K
10:21 101.42 101.64 101.42 101.56 3.8K
10:22 101.64 101.64 101.44 101.44 3.6K
10:23 101.44 101.64 101.44 101.58 2.7K
10:24 101.58 101.69 101.58 101.69 3.1K
10:25 101.69 101.77 101.61 101.61 1.5K
10:26 101.70 101.79 101.70 101.79 8.9K
10:27 101.79 101.82 101.79 101.79 6.2K
10:28 101.79 101.82 101.75 101.80 2.6K
10:29 101.85 101.85 101.79 101.81 8.0K
10:30 101.81 101.83 101.81 101.83 0.3K
10:31 101.80 101.82 101.71 101.73 4.7K
10:32 101.73 101.73 101.42 101.42 3.2K
10:33 101.38 101.44 101.35 101.39 2.0K
10:34 101.31 101.40 101.31 101.37 3.7K
10:35 101.36 101.36 101.28 101.28 0.4K
10:36 101.32 101.32 101.12 101.23 2.5K
10:37 101.10 101.11 101.06 101.06 2.2K
10:38 100.93 101.02 100.87 101.02 1.9K
10:39 101.02 101.02 100.76 100.76 2.8K
10:40 100.74 100.85 100.74 100.85 2.8K
10:41 100.85 100.93 100.85 100.88 1.6K
10:42 100.88 100.88 100.88 100.88 0.2K
10:43 100.88 100.88 100.80 100.80 0.4K
10:44 100.80 100.81 100.78 100.78 1.1K
10:45 100.84 100.87 100.72 100.74 3.4K
10:46 100.74 100.82 100.42 100.42 3.7K
10:47 100.42 100.43 100.42 100.43 0.6K
10:48 100.43 100.43 100.43 100.43 1.2K
10:49 100.31 100.56 100.31 100.56 1.1K
10:50 100.38 100.45 100.27 100.27 2.3K
10:51 100.27 100.29 100.26 100.29 1.0K
10:52 100.29 100.29 100.16 100.16 2.6K
10:53 100.12 100.12 100.00 100.10 4.5K
10:54 100.07 100.07 99.78 99.78 2.8K
10:55 99.78 99.78 99.75 99.75 1.0K
10:56 99.75 99.75 99.75 99.75 0.3K
10:57 99.76 99.76 99.72 99.72 4.6K
10:58 99.80 100.01 99.80 100.01 2.9K
10:59 100.01 100.01 99.92 99.92 1.2K
11:00 99.92 99.92 99.83 99.90 1.9K
11:01 99.90 99.92 99.85 99.85 1.7K
11:02 99.85 99.85 99.53 99.53 2.2K
11:03 99.53 99.53 99.53 99.53 1.0K
11:04 99.53 99.53 99.53 99.53 0.5K
11:05 99.53 99.53 99.42 99.49 0.5K
11:06 99.49 99.49 99.31 99.31 0.8K
11:07 99.36 99.42 99.36 99.42 1.0K
11:08 99.42 99.42 99.10 99.10 2.2K
11:09 99.10 99.33 99.10 99.33 1.2K
11:10 99.41 99.41 99.39 99.39 2.2K
11:11 99.39 99.60 99.39 99.60 5.6K
11:12 99.63 99.70 99.63 99.70 1.7K
11:13 99.72 99.86 99.71 99.74 2.1K
11:14 99.74 99.88 99.74 99.88 8.8K
11:15 99.88 99.96 99.88 99.96 1.1K
11:16 99.96 100.15 99.96 100.15 1.1K
11:17 100.15 100.15 100.04 100.04 2.0K
11:18 100.04 100.04 99.96 99.96 2.3K
11:19 99.96 99.96 99.96 99.96 0.5K
11:20 99.99 100.09 99.99 100.09 2.3K
11:21 99.95 99.95 99.95 99.95 0.8K
11:22 99.95 100.07 99.95 100.07 1.5K
11:23 100.07 100.15 100.07 100.15 0.9K
11:24 100.15 100.15 100.02 100.02 3.3K
11:25 100.02 100.18 99.98 100.14 3.2K
11:26 100.14 100.14 100.01 100.01 2.0K
11:27 99.96 99.96 99.96 99.96 0.6K
11:28 99.96 99.96 99.73 99.73 2.1K
11:29 99.73 99.73 99.73 99.73 0.5K
11:30 99.73 99.73 99.73 99.73 0.4K
11:31 99.74 99.89 99.74 99.89 0.4K
11:32 99.88 99.94 99.88 99.94 2.3K
11:33 99.94 99.94 99.94 99.94 1.2K
11:34 99.94 99.94 99.94 99.94 0.1K
11:35 99.94 100.09 99.94 100.09 0.3K
11:36 100.15 100.15 100.12 100.12 2.3K
11:37 100.17 100.17 100.02 100.02 2.9K
11:38 100.02 100.02 99.76 99.76 2.0K
11:39 99.76 99.76 99.76 99.76 0.3K
11:40 99.76 99.88 99.76 99.88 0.5K
11:41 99.88 99.88 99.88 99.88 1.0K
11:42 99.88 100.12 99.88 100.12 1.5K
11:43 100.16 100.16 100.16 100.16 1.3K
11:44 100.15 100.15 100.07 100.07 1.1K
11:45 100.07 100.07 99.92 99.92 3.1K
11:46 99.92 99.92 99.92 99.92 0.1K
11:47 99.92 99.92 99.81 99.81 0.3K
11:48 99.81 99.81 99.81 99.81 1.6K
11:49 99.81 99.98 99.81 99.98 2.4K
11:50 99.98 100.11 99.98 100.11 1.1K
11:51 100.04 100.14 100.04 100.08 1.2K
11:52 100.19 100.25 100.15 100.25 1.1K
11:53 100.25 100.28 100.14 100.28 2.9K
11:54 100.28 100.28 100.17 100.18 2.4K
11:55 100.18 100.18 100.17 100.17 1.0K
11:56 100.17 100.18 100.17 100.18 0.4K
11:57 100.18 100.18 100.18 100.18 0.6K
11:58 100.16 100.16 100.02 100.02 2.7K
11:59 100.02 100.04 100.02 100.04 0.3K
12:00 100.04 100.13 100.04 100.13 0.6K
12:01 100.13 100.13 100.13 100.13 0.2K
12:02 100.13 100.13 100.13 100.13 0.2K
12:03 100.13 100.13 100.13 100.13 0.0K
12:04 100.13 100.23 100.13 100.23 1.2K
12:05 100.23 100.23 100.23 100.23 0.7K
12:06 100.23 100.47 100.23 100.47 5.1K
12:07 100.46 100.58 100.46 100.58 6.2K
12:08 100.58 100.64 100.58 100.64 0.7K
12:09 100.64 100.77 100.64 100.77 1.4K
12:10 100.77 100.80 100.77 100.80 1.1K
12:11 100.80 100.83 100.80 100.83 0.3K
12:12 100.83 100.83 100.83 100.83 0.3K
12:13 100.83 100.90 100.83 100.90 0.8K
12:14 100.90 100.95 100.76 100.76 7.4K
12:15 100.77 100.77 100.56 100.56 2.2K
12:16 100.56 100.56 100.56 100.56 0.0K
12:17 100.56 100.56 100.56 100.56 0.1K
12:18 100.56 100.72 100.56 100.72 0.4K
12:19 100.72 100.72 100.72 100.72 0.2K
12:20 100.72 100.72 100.57 100.63 2.4K
12:21 100.66 100.66 100.66 100.66 0.9K
12:22 100.66 100.77 100.66 100.77 0.5K
12:23 100.77 100.78 100.66 100.66 2.1K
12:24 100.61 100.61 100.61 100.61 0.5K
12:25 100.61 100.61 100.61 100.61 0.3K
12:26 100.61 100.61 100.49 100.49 0.3K
12:27 100.49 100.59 100.49 100.54 7.7K
12:28 100.54 100.54 100.54 100.54 0.2K
12:29 100.54 100.60 100.54 100.60 0.7K
12:30 100.60 100.63 100.60 100.63 0.1K
12:31 100.63 100.76 100.63 100.76 1.6K
12:32 100.73 100.73 100.73 100.73 0.3K
12:33 100.73 100.73 100.73 100.73 0.6K
12:34 100.73 100.74 100.73 100.74 0.7K
12:35 100.74 100.74 100.74 100.74 0.3K
12:36 100.74 100.74 100.67 100.67 2.3K
12:37 100.65 100.69 100.65 100.69 7.3K
12:38 100.69 100.70 100.69 100.70 0.3K
12:39 100.70 100.70 100.70 100.70 0.0K
12:40 100.70 100.85 100.70 100.85 4.4K
12:41 100.85 101.00 100.85 101.00 0.4K
12:42 101.00 101.04 101.00 101.01 1.0K
12:43 101.01 101.03 101.01 101.03 0.4K
12:44 100.97 100.97 100.92 100.92 3.6K
12:45 100.97 101.03 100.97 101.03 1.2K
12:46 101.02 101.02 101.02 101.02 0.8K
12:47 101.02 101.02 101.02 101.02 0.0K
12:48 101.02 101.02 101.02 101.02 0.8K
12:49 101.02 101.13 101.02 101.06 3.7K
12:50 101.06 101.13 101.03 101.03 4.0K
12:51 101.03 101.03 101.03 101.03 0.0K
12:52 101.03 101.04 101.03 101.04 0.7K
12:53 101.05 101.05 101.05 101.05 0.2K
12:54 101.05 101.05 101.05 101.05 0.1K
12:55 101.05 101.05 101.05 101.05 0.2K
12:56 101.00 101.00 101.00 101.00 2.0K
12:57 101.00 101.00 101.00 101.00 0.1K
12:58 101.03 101.03 101.03 101.03 0.2K
12:59 101.03 101.04 101.03 101.04 0.3K
13:00 101.04 101.09 101.04 101.09 2.9K
13:01 101.09 101.09 101.07 101.07 1.0K
13:02 101.07 101.07 101.05 101.05 0.9K
13:03 101.05 101.05 100.95 100.95 2.6K
13:04 100.95 100.98 100.95 100.98 0.8K
13:05 101.03 101.03 101.03 101.03 0.7K
13:06 101.03 101.03 101.02 101.02 0.4K
13:07 101.03 101.03 101.03 101.03 0.4K
13:08 101.03 101.03 101.03 101.03 0.6K
13:09 100.98 100.98 100.98 100.98 2.0K
13:10 100.98 100.98 100.98 100.98 0.1K
13:11 100.98 100.98 100.98 100.98 0.1K
13:12 100.98 100.98 100.98 100.98 0.3K
13:13 100.98 100.98 100.98 100.98 0.2K
13:14 101.05 101.05 101.04 101.04 3.2K
13:15 101.04 101.04 101.03 101.04 0.9K
13:16 101.04 101.04 101.04 101.04 0.1K
13:17 101.04 101.10 101.04 101.10 2.8K
13:18 101.10 101.10 101.08 101.08 1.0K
13:19 101.08 101.19 101.08 101.19 1.9K
13:20 101.19 101.19 101.19 101.19 0.1K
13:21 101.19 101.19 101.11 101.11 0.9K
13:22 101.11 101.13 101.11 101.13 1.3K
13:23 101.13 101.14 101.13 101.14 0.1K
13:24 101.14 101.14 101.05 101.05 1.8K
13:25 101.05 101.05 101.05 101.05 0.4K
13:26 101.05 101.05 101.03 101.03 1.2K
13:27 101.03 101.07 101.03 101.06 1.3K
13:28 101.06 101.07 101.06 101.07 0.5K
13:29 101.07 101.07 101.07 101.07 0.1K
13:30 101.06 101.06 101.02 101.06 0.8K
13:31 101.06 101.09 101.06 101.09 0.4K
13:32 101.09 101.09 101.02 101.02 1.9K
13:33 101.02 101.03 101.02 101.03 0.4K
13:34 101.03 101.03 101.03 101.03 0.0K
13:35 101.03 101.03 100.79 100.79 3.5K
13:36 100.75 100.75 100.74 100.74 1.5K
13:37 100.73 100.75 100.73 100.75 1.0K
13:38 100.75 100.84 100.75 100.84 2.7K
13:39 100.84 100.84 100.84 100.84 0.2K
13:40 100.84 100.84 100.84 100.84 0.0K
13:41 100.84 100.84 100.84 100.84 0.5K
13:42 100.84 100.84 100.81 100.81 2.7K
13:43 100.81 100.81 100.81 100.81 0.1K
13:44 100.81 100.83 100.80 100.80 3.5K
13:45 100.80 100.86 100.80 100.86 0.3K
13:46 100.86 100.86 100.86 100.86 0.2K
13:47 100.87 100.98 100.87 100.98 1.8K
13:48 100.98 100.98 100.97 100.98 0.9K
13:49 100.98 100.98 100.98 100.98 4.4K
13:50 100.99 100.99 100.99 100.99 0.1K
13:51 100.99 101.06 100.99 101.06 0.8K
13:52 101.06 101.06 101.06 101.06 0.1K
13:53 101.06 101.06 100.99 100.99 2.6K
13:54 100.99 101.03 100.97 100.97 1.3K
13:55 100.97 100.97 100.91 100.91 0.7K
13:56 100.91 100.99 100.91 100.96 0.4K
13:57 100.97 100.97 100.97 100.97 0.4K
13:58 100.97 100.97 100.97 100.97 0.1K
13:59 100.97 100.97 100.93 100.93 0.2K
14:00 100.93 100.93 100.93 100.93 0.3K
14:01 100.93 100.93 100.89 100.92 2.3K
14:02 100.89 100.89 100.89 100.89 0.1K
14:03 100.90 100.90 100.89 100.90 1.6K
14:04 100.90 100.90 100.86 100.86 1.5K
14:05 100.86 100.86 100.86 100.86 0.3K
14:06 100.86 100.92 100.86 100.88 1.6K
14:07 100.88 100.91 100.88 100.91 2.7K
14:08 100.91 100.91 100.91 100.91 0.1K
14:09 100.91 100.91 100.91 100.91 0.4K
14:10 100.95 100.95 100.95 100.95 3.0K
14:11 100.95 100.95 100.92 100.92 0.3K
14:12 100.92 100.93 100.89 100.89 2.1K
14:13 100.89 100.90 100.89 100.90 1.5K
14:14 100.90 100.90 100.90 100.90 0.4K
14:15 100.90 100.90 100.89 100.89 0.2K
14:16 100.84 100.84 100.76 100.77 5.0K
14:17 100.72 100.72 100.65 100.65 3.7K
14:18 100.65 100.65 100.55 100.55 0.4K
14:19 100.55 100.55 100.50 100.50 0.9K
14:20 100.50 100.50 100.47 100.49 0.7K
14:21 100.44 100.44 100.44 100.44 7.5K
14:22 100.44 100.47 100.42 100.47 2.0K
14:23 100.47 100.47 100.47 100.47 0.1K
14:24 100.47 100.47 100.36 100.41 2.4K
14:25 100.45 100.45 100.45 100.45 2.5K
14:26 100.52 100.52 100.45 100.45 1.0K
14:27 100.51 100.51 100.51 100.51 1.7K
14:28 100.51 100.51 100.51 100.51 0.2K
14:29 100.51 100.59 100.51 100.59 1.9K
14:30 100.59 100.59 100.57 100.57 0.4K
14:31 100.56 100.56 100.56 100.56 3.0K
14:32 100.56 100.58 100.56 100.58 0.2K
14:33 100.58 100.58 100.58 100.58 0.4K
14:34 100.58 100.58 100.58 100.58 0.0K
14:35 100.51 100.51 100.51 100.51 1.3K
14:36 100.51 100.51 100.51 100.51 0.1K
14:37 100.51 100.51 100.47 100.47 2.4K
14:38 100.47 100.48 100.47 100.48 0.8K
14:39 100.48 100.48 100.48 100.48 0.4K
14:40 100.48 100.48 100.37 100.37 1.0K
14:41 100.42 100.47 100.42 100.47 4.8K
14:42 100.47 100.47 100.47 100.47 0.5K
14:43 100.47 100.47 100.40 100.40 1.7K
14:44 100.40 100.40 100.37 100.37 0.2K
14:45 100.42 100.42 100.42 100.42 1.4K
14:46 100.42 100.42 100.42 100.42 0.7K
14:47 100.59 100.59 100.58 100.58 3.7K
14:48 100.58 100.61 100.58 100.61 0.5K
14:49 100.61 100.61 100.55 100.55 0.2K
14:50 100.54 100.54 100.42 100.42 2.1K
14:51 100.37 100.43 100.37 100.43 1.4K
14:52 100.43 100.43 100.43 100.43 0.0K
14:53 100.43 100.43 100.29 100.29 3.8K
14:54 100.34 100.35 100.34 100.35 0.5K
14:55 100.30 100.34 100.30 100.34 1.1K
14:56 100.29 100.37 100.29 100.37 1.1K
14:57 100.37 100.37 100.37 100.37 0.7K
14:58 100.37 100.41 100.37 100.41 0.5K
14:59 100.41 100.41 100.41 100.41 0.1K
15:00 100.45 100.47 100.41 100.47 2.5K
15:01 100.47 100.47 100.42 100.43 0.5K
15:02 100.43 100.43 100.32 100.32 1.5K
15:03 100.32 100.40 100.32 100.40 1.0K
15:04 100.40 100.43 100.40 100.43 0.4K
15:05 100.37 100.39 100.32 100.32 1.2K
15:06 100.32 100.32 100.32 100.32 0.0K
15:07 100.32 100.32 100.32 100.32 0.4K
15:08 100.32 100.39 100.32 100.39 0.6K
15:09 100.39 100.39 100.32 100.35 0.9K
15:10 100.35 100.35 100.22 100.22 3.4K
15:11 100.20 100.32 100.20 100.32 2.6K
15:12 100.32 100.32 100.24 100.24 0.8K
15:13 100.24 100.24 100.24 100.24 0.2K
15:14 100.29 100.29 100.29 100.29 0.4K
15:15 100.29 100.31 100.28 100.28 2.8K
15:16 100.28 100.29 100.25 100.25 1.5K
15:17 100.29 100.32 100.29 100.32 0.9K
15:18 100.32 100.32 100.29 100.29 1.2K
15:19 100.29 100.29 100.27 100.27 1.6K
15:20 100.32 100.42 100.32 100.42 3.7K
15:21 100.42 100.42 100.42 100.42 0.5K
15:22 100.42 100.42 100.40 100.41 3.7K
15:23 100.36 100.38 100.36 100.38 2.8K
15:24 100.38 100.38 100.38 100.38 1.5K
15:25 100.38 100.39 100.38 100.39 1.0K
15:26 100.39 100.39 100.29 100.29 1.9K
15:27 100.30 100.30 100.30 100.30 0.7K
15:28 100.36 100.36 100.30 100.30 0.3K
15:29 100.30 100.30 100.30 100.30 1.0K
15:30 100.30 100.33 100.30 100.33 3.4K
15:31 100.32 100.32 100.32 100.32 2.3K
15:32 100.32 100.32 100.32 100.32 0.3K
15:33 100.37 100.37 100.32 100.32 2.1K
15:34 100.32 100.39 100.32 100.37 2.2K
15:35 100.35 100.40 100.35 100.40 6.3K
15:36 100.40 100.40 100.37 100.37 10.1K
15:37 100.37 100.37 100.28 100.28 2.0K
15:38 100.24 100.24 100.19 100.19 2.0K
15:39 100.19 100.21 100.17 100.17 1.3K
15:40 100.17 100.22 100.08 100.08 1.5K
15:41 100.08 100.17 100.08 100.17 5.0K
15:42 100.18 100.20 100.14 100.14 2.5K
15:43 100.14 100.14 100.14 100.14 0.4K
15:44 100.14 100.14 100.10 100.10 1.2K
15:45 100.12 100.19 100.12 100.14 5.9K
15:46 100.02 100.08 99.90 99.90 7.8K
15:47 99.97 100.02 99.95 100.02 4.2K
15:48 100.02 100.02 99.99 100.02 3.9K
15:49 99.95 100.02 99.95 99.97 8.6K
15:50 99.97 100.05 99.91 100.05 28.2K
15:51 100.11 100.17 100.11 100.17 4.3K
15:52 100.17 100.17 100.06 100.06 4.3K
15:53 100.12 100.34 100.12 100.34 9.6K
15:54 100.33 100.33 100.26 100.31 3.4K
15:55 100.33 100.49 100.33 100.49 9.8K
15:56 100.48 100.48 100.42 100.43 9.6K
15:57 100.49 100.53 100.48 100.53 10.6K
15:58 100.53 100.53 100.37 100.37 21.3K
15:59 100.37 100.38 100.33 100.38 22.6K
16:00 100.38 100.43 100.28 100.36 184.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar