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
09:31 101.05 102.20 101.05 101.29 3.8K
09:32 101.42 101.42 101.42 101.42 0.4K
09:33 101.42 101.42 101.42 101.42 0.8K
09:34 101.42 101.42 101.10 101.10 1.7K
09:35 101.10 101.11 101.10 101.11 2.4K
09:36 101.64 101.67 101.64 101.67 4.0K
09:37 101.67 101.71 101.65 101.68 2.1K
09:38 101.68 101.69 101.68 101.69 2.6K
09:39 101.69 101.69 101.23 101.23 1.4K
09:40 101.23 101.76 101.23 101.76 0.5K
09:41 101.76 101.76 101.55 101.55 0.5K
09:42 101.55 101.62 101.50 101.50 1.5K
09:43 101.50 101.59 101.50 101.59 23.3K
09:44 101.59 101.75 101.58 101.58 0.3K
09:45 101.58 101.58 101.58 101.58 0.8K
09:46 101.59 101.95 101.59 101.95 8.2K
09:47 101.77 101.77 101.77 101.77 13.3K
09:48 101.77 101.77 101.77 101.77 0.7K
09:49 101.77 101.78 101.63 101.63 5.8K
09:50 101.63 101.63 101.63 101.63 0.5K
09:51 101.63 101.74 101.46 101.46 0.7K
09:52 101.46 101.46 101.46 101.46 0.0K
09:53 101.46 101.46 101.38 101.44 2.9K
09:54 101.44 101.44 101.44 101.44 0.2K
09:55 101.44 101.49 101.35 101.35 4.6K
09:56 101.50 101.61 101.50 101.61 6.1K
09:57 101.50 101.50 101.50 101.50 1.7K
09:58 101.52 101.52 101.52 101.52 4.2K
09:59 101.52 101.52 101.52 101.52 0.4K
10:00 101.52 101.63 101.52 101.63 0.5K
10:01 101.63 101.63 101.37 101.37 1.2K
10:02 101.44 101.44 101.23 101.23 1.5K
10:03 101.23 101.33 101.23 101.33 0.8K
10:04 101.33 101.33 101.20 101.25 0.7K
10:05 101.46 101.46 101.30 101.30 0.7K
10:06 101.30 101.30 101.14 101.14 1.1K
10:07 101.14 101.14 101.14 101.14 0.2K
10:08 101.14 101.14 101.14 101.14 0.1K
10:09 101.28 101.28 101.28 101.28 0.7K
10:10 101.28 101.28 101.13 101.13 0.3K
10:11 101.12 101.20 101.12 101.20 2.5K
10:12 101.19 101.33 101.19 101.33 2.0K
10:13 101.33 101.33 101.33 101.33 0.2K
10:14 101.33 101.33 101.24 101.24 0.4K
10:15 101.24 101.24 101.24 101.24 0.4K
10:16 101.24 101.24 101.15 101.15 0.9K
10:17 101.15 101.15 101.15 101.15 0.4K
10:18 101.15 101.23 101.15 101.23 1.4K
10:19 101.23 101.23 101.23 101.23 0.8K
10:20 101.23 101.23 101.23 101.23 0.1K
10:21 101.23 101.23 101.23 101.23 0.3K
10:22 101.23 101.23 101.09 101.23 0.8K
10:23 101.23 101.23 101.23 101.23 1.0K
10:24 101.23 101.23 101.23 101.23 0.2K
10:25 101.14 101.14 101.10 101.10 0.7K
10:26 101.10 101.10 101.10 101.10 0.1K
10:27 101.10 101.10 100.98 100.98 1.5K
10:28 101.11 101.11 101.01 101.01 2.9K
10:29 101.01 101.22 101.01 101.22 1.6K
10:30 101.22 101.22 101.22 101.22 0.0K
10:31 101.22 101.65 101.22 101.65 1.9K
10:32 101.65 101.65 101.39 101.39 0.9K
10:33 101.39 101.47 101.39 101.47 0.4K
10:34 101.47 101.47 101.41 101.41 0.7K
10:35 101.41 101.44 101.41 101.44 2.2K
10:36 101.44 101.46 101.44 101.46 0.7K
10:37 101.47 101.47 101.43 101.43 1.2K
10:38 101.43 101.47 101.43 101.47 4.7K
10:39 101.47 101.62 101.47 101.62 2.2K
10:40 101.61 101.61 101.40 101.40 4.0K
10:41 101.40 101.40 101.30 101.30 2.3K
10:42 101.30 101.30 101.27 101.27 2.1K
10:43 101.27 101.27 101.14 101.14 1.0K
10:44 101.14 101.34 101.14 101.27 1.4K
10:45 101.27 101.34 101.16 101.33 4.7K
10:46 101.33 101.33 101.33 101.33 0.4K
10:47 101.33 101.33 101.19 101.19 0.9K
10:48 101.19 101.19 101.09 101.09 1.6K
10:49 101.07 101.18 101.07 101.18 1.7K
10:50 101.18 101.18 101.18 101.18 0.3K
10:51 101.18 101.18 101.01 101.01 1.2K
10:52 101.01 101.01 100.93 100.93 1.5K
10:53 100.93 101.03 100.93 101.03 2.3K
10:54 100.90 101.04 100.90 101.04 3.7K
10:55 101.04 101.26 101.04 101.26 4.5K
10:56 101.26 101.26 101.26 101.26 0.7K
10:57 100.92 100.92 100.90 100.90 1.6K
10:58 100.90 100.90 100.90 100.90 0.2K
10:59 100.90 101.06 100.90 101.06 0.3K
11:00 100.89 100.89 100.83 100.83 2.3K
11:01 100.83 100.83 100.75 100.75 0.9K
11:02 100.75 100.78 100.75 100.78 0.9K
11:03 100.78 100.78 100.78 100.78 0.6K
11:04 100.78 100.93 100.78 100.93 1.9K
11:05 100.93 100.94 100.93 100.94 1.5K
11:06 100.94 100.94 100.80 100.80 0.2K
11:07 100.80 100.80 100.80 100.80 0.4K
11:08 100.80 101.04 100.80 100.92 2.1K
11:09 100.92 100.97 100.92 100.97 0.6K
11:10 100.97 101.01 100.97 101.01 3.6K
11:11 101.01 101.01 101.01 101.01 0.4K
11:12 101.17 101.17 100.90 101.03 0.8K
11:13 101.03 101.03 100.73 100.73 2.0K
11:14 100.73 100.79 100.73 100.79 0.7K
11:15 100.79 100.79 100.69 100.69 0.9K
11:16 100.70 100.70 100.54 100.64 3.0K
11:17 100.64 100.64 100.64 100.64 0.2K
11:18 100.64 100.72 100.64 100.72 0.5K
11:19 100.72 100.72 100.72 100.72 0.3K
11:20 100.66 100.87 100.66 100.87 2.5K
11:21 100.87 100.88 100.87 100.88 1.8K
11:22 100.88 100.89 100.88 100.89 0.5K
11:23 100.89 100.89 100.89 100.89 0.1K
11:24 100.89 100.89 100.72 100.72 1.1K
11:25 100.72 100.72 100.72 100.72 0.1K
11:26 100.72 100.72 100.72 100.72 0.1K
11:27 100.72 100.85 100.72 100.85 0.2K
11:28 100.85 100.85 100.85 100.85 0.2K
11:29 100.85 100.85 100.72 100.72 2.6K
11:30 100.68 100.80 100.68 100.80 0.5K
11:31 100.80 100.80 100.69 100.69 0.6K
11:32 100.68 100.68 100.68 100.68 0.5K
11:33 100.68 100.78 100.68 100.78 1.5K
11:34 100.78 100.78 100.78 100.78 0.2K
11:35 100.78 100.78 100.69 100.78 0.7K
11:36 100.78 100.78 100.78 100.78 1.3K
11:37 100.78 100.90 100.78 100.81 4.3K
11:38 100.92 100.92 100.92 100.92 2.9K
11:39 100.92 100.92 100.92 100.92 0.3K
11:40 101.07 101.07 100.96 100.96 1.4K
11:41 100.96 100.96 100.96 100.96 0.7K
11:42 100.96 100.96 100.96 100.96 0.1K
11:43 100.96 100.97 100.96 100.97 0.1K
11:44 100.97 100.97 100.93 100.93 5.1K
11:45 100.93 101.10 100.93 101.10 10.0K
11:46 101.10 101.20 101.10 101.12 0.9K
11:47 101.12 101.22 101.12 101.22 1.0K
11:48 101.14 101.23 101.12 101.23 2.0K
11:49 101.23 101.23 101.22 101.23 1.2K
11:50 101.23 101.23 101.23 101.23 0.4K
11:51 101.24 101.24 101.20 101.20 1.6K
11:52 101.20 101.27 101.20 101.27 0.4K
11:53 101.28 101.29 101.28 101.29 0.8K
11:54 101.29 101.29 101.29 101.29 1.1K
11:55 101.26 101.30 101.26 101.30 0.9K
11:56 101.30 101.30 101.27 101.27 2.0K
11:57 101.35 101.35 101.35 101.35 0.4K
11:58 101.35 101.35 101.35 101.35 0.0K
11:59 101.35 101.35 101.21 101.21 1.0K
12:00 101.21 101.21 101.21 101.21 0.4K
12:01 101.21 101.21 101.21 101.21 0.3K
12:02 101.21 101.21 101.21 101.21 0.1K
12:03 101.21 101.33 101.21 101.25 0.7K
12:04 101.25 101.26 101.25 101.26 6.2K
12:05 101.26 101.26 101.26 101.26 0.2K
12:06 101.26 101.26 101.26 101.26 1.6K
12:07 101.30 101.30 101.26 101.26 0.8K
12:08 101.26 101.26 101.26 101.26 0.2K
12:09 101.26 101.26 101.26 101.26 0.2K
12:10 101.26 101.26 101.26 101.26 12.7K
12:11 101.26 101.29 101.22 101.22 3.8K
12:12 101.22 101.22 101.15 101.15 8.5K
12:13 101.15 101.15 101.04 101.04 1.7K
12:14 101.04 101.05 101.04 101.05 2.6K
12:15 101.05 101.10 101.04 101.04 1.1K
12:16 101.04 101.04 101.00 101.00 1.6K
12:17 101.00 101.00 100.98 100.98 0.5K
12:18 100.98 100.98 100.98 100.98 0.2K
12:19 100.98 100.98 100.98 100.98 0.3K
12:20 100.98 100.98 100.94 100.94 0.6K
12:21 100.94 100.99 100.94 100.99 0.5K
12:22 100.99 101.02 100.99 101.02 0.9K
12:23 101.02 101.02 101.00 101.00 2.0K
12:24 100.98 100.98 100.96 100.97 0.8K
12:25 100.97 100.97 100.97 100.97 0.9K
12:26 100.97 100.97 100.97 100.97 0.9K
12:27 100.82 100.92 100.82 100.92 1.1K
12:28 100.93 100.93 100.93 100.93 0.4K
12:29 100.93 100.93 100.93 100.93 0.3K
12:30 100.93 100.94 100.86 100.86 0.5K
12:31 100.86 101.04 100.86 101.04 8.6K
12:32 101.04 101.04 101.04 101.04 0.4K
12:33 101.04 101.06 101.04 101.06 1.2K
12:34 101.06 101.06 101.06 101.06 0.1K
12:35 101.06 101.08 101.00 101.08 1.2K
12:36 101.08 101.08 101.03 101.03 0.3K
12:37 101.03 101.03 101.01 101.01 0.5K
12:38 101.01 101.03 101.01 101.03 1.5K
12:39 101.01 101.01 101.01 101.01 0.3K
12:40 101.01 101.01 100.90 100.90 5.1K
12:41 100.90 100.91 100.90 100.91 0.5K
12:42 100.91 100.91 100.91 100.91 0.3K
12:43 100.91 100.91 100.88 100.88 0.6K
12:44 100.88 100.88 100.88 100.88 0.2K
12:45 100.85 100.85 100.84 100.84 0.8K
12:46 100.84 100.84 100.79 100.79 0.5K
12:47 100.79 100.79 100.79 100.79 0.1K
12:48 100.79 100.97 100.79 100.97 1.0K
12:49 100.97 100.97 100.97 100.97 0.0K
12:50 100.86 100.86 100.86 100.86 0.5K
12:51 100.86 100.91 100.86 100.91 0.1K
12:52 100.91 100.91 100.91 100.91 0.2K
12:53 100.91 100.91 100.91 100.91 0.1K
12:54 100.91 101.01 100.91 101.01 7.0K
12:55 101.01 101.01 100.94 100.94 1.6K
12:56 100.94 100.94 100.89 100.89 0.2K
12:57 100.87 100.89 100.87 100.89 3.0K
12:58 100.89 100.89 100.86 100.89 0.6K
12:59 100.89 100.89 100.83 100.83 0.3K
13:00 100.83 100.83 100.83 100.83 0.1K
13:01 100.83 100.83 100.83 100.83 0.1K
13:02 100.83 100.83 100.83 100.83 0.2K
13:03 100.83 100.83 100.83 100.83 0.1K
13:04 100.83 100.83 100.78 100.78 0.2K
13:05 100.78 100.89 100.78 100.89 0.6K
13:06 100.89 100.89 100.89 100.89 0.6K
13:07 100.89 100.90 100.77 100.77 1.2K
13:08 100.77 100.89 100.77 100.89 0.3K
13:09 100.90 100.90 100.90 100.90 0.6K
13:10 100.80 100.95 100.80 100.95 1.4K
13:11 100.95 100.95 100.95 100.95 0.1K
13:12 100.95 100.95 100.91 100.91 0.4K
13:13 100.91 100.91 100.91 100.91 0.0K
13:14 100.91 100.93 100.91 100.93 0.9K
13:15 100.93 100.93 100.84 100.84 0.8K
13:16 100.84 100.84 100.84 100.84 0.2K
13:17 100.84 100.91 100.84 100.91 0.4K
13:18 100.80 100.85 100.80 100.85 1.5K
13:19 100.85 100.86 100.85 100.86 0.4K
13:20 100.86 100.86 100.77 100.77 0.4K
13:21 100.77 100.77 100.77 100.77 0.2K
13:22 100.77 100.78 100.77 100.78 0.6K
13:23 100.78 100.78 100.78 100.78 0.4K
13:24 100.70 100.70 100.69 100.69 0.5K
13:25 100.69 100.70 100.69 100.70 0.3K
13:26 100.70 100.70 100.70 100.70 0.2K
13:27 100.61 100.61 100.54 100.54 1.9K
13:28 100.54 100.54 100.53 100.53 0.1K
13:29 100.53 100.53 100.51 100.51 0.3K
13:30 100.51 100.51 100.51 100.51 0.1K
13:31 100.55 100.55 100.48 100.51 9.3K
13:32 100.51 100.71 100.51 100.71 2.1K
13:33 100.71 100.81 100.71 100.81 2.6K
13:34 100.88 100.89 100.88 100.88 2.3K
13:35 101.01 101.03 100.94 101.03 6.4K
13:36 101.02 101.03 100.95 101.03 4.9K
13:37 101.03 101.05 101.00 101.05 25.2K
13:38 101.05 101.15 101.05 101.15 11.8K
13:39 101.15 101.15 101.07 101.07 3.3K
13:40 101.03 101.03 100.99 100.99 1.2K
13:41 100.99 101.10 100.99 101.10 1.1K
13:42 101.10 101.10 101.10 101.10 0.3K
13:43 101.10 101.10 101.10 101.10 0.2K
13:44 101.10 101.14 101.10 101.14 0.3K
13:45 101.14 101.14 101.14 101.14 0.2K
13:46 101.14 101.14 101.14 101.14 0.3K
13:47 101.14 101.14 101.14 101.14 0.0K
13:48 101.14 101.14 100.99 100.99 1.8K
13:49 100.99 100.99 100.99 100.99 0.2K
13:50 100.99 101.03 100.98 101.03 0.4K
13:51 101.03 101.03 101.03 101.03 0.1K
13:52 101.03 101.03 101.03 101.03 0.1K
13:53 101.05 101.05 100.96 100.96 2.0K
13:54 100.96 101.03 100.96 101.03 0.3K
13:55 100.99 101.04 100.98 101.04 1.4K
13:56 101.04 101.04 101.04 101.04 0.0K
13:57 100.97 100.97 100.97 100.97 0.4K
13:58 100.97 100.98 100.94 100.94 1.2K
13:59 100.93 100.93 100.89 100.89 0.4K
14:00 100.89 100.89 100.89 100.89 0.2K
14:01 100.93 100.93 100.86 100.86 0.4K
14:02 100.86 100.86 100.78 100.78 2.2K
14:03 100.78 100.87 100.78 100.87 0.5K
14:04 100.87 100.87 100.87 100.87 0.4K
14:05 100.87 100.88 100.87 100.88 0.3K
14:06 100.90 100.90 100.89 100.89 0.4K
14:07 100.89 101.02 100.89 101.02 2.3K
14:08 101.02 101.02 101.02 101.02 0.3K
14:09 101.02 101.05 101.02 101.05 0.7K
14:10 101.05 101.06 101.05 101.06 0.4K
14:11 100.97 100.97 100.97 100.97 3.4K
14:12 100.97 100.97 100.97 100.97 0.2K
14:13 100.97 100.97 100.97 100.97 0.3K
14:14 100.97 100.97 100.97 100.97 0.2K
14:15 100.97 100.97 100.97 100.97 0.3K
14:16 101.00 101.00 101.00 101.00 1.6K
14:17 101.00 101.00 101.00 101.00 0.7K
14:18 101.00 101.00 100.95 100.95 0.2K
14:19 100.98 101.10 100.98 101.05 2.6K
14:20 101.05 101.05 101.05 101.05 0.3K
14:21 101.05 101.05 101.05 101.05 0.4K
14:22 101.05 101.05 101.05 101.05 0.2K
14:23 101.05 101.14 101.05 101.09 0.8K
14:24 101.06 101.06 101.05 101.05 0.3K
14:25 101.02 101.13 101.02 101.13 1.0K
14:26 101.13 101.13 101.13 101.13 0.3K
14:27 101.13 101.13 101.13 101.13 0.2K
14:28 101.13 101.13 101.05 101.05 0.1K
14:29 100.97 101.01 100.97 101.01 1.9K
14:30 101.01 101.01 101.01 101.01 0.2K
14:31 101.01 101.01 100.99 100.99 0.5K
14:32 100.99 100.99 100.99 100.99 0.1K
14:33 100.99 100.99 100.88 100.88 1.0K
14:34 100.88 100.92 100.88 100.92 0.2K
14:35 100.92 100.92 100.92 100.92 0.1K
14:36 100.99 100.99 100.93 100.93 1.7K
14:37 100.93 101.05 100.90 100.90 0.4K
14:38 100.90 100.90 100.90 100.90 0.1K
14:39 100.90 100.90 100.90 100.90 0.0K
14:40 100.91 100.91 100.91 100.91 1.4K
14:41 100.91 100.91 100.91 100.91 0.4K
14:42 100.91 100.92 100.90 100.90 0.3K
14:43 100.90 100.98 100.90 100.98 0.7K
14:44 100.95 100.95 100.94 100.94 0.3K
14:45 100.94 100.94 100.91 100.91 0.3K
14:46 100.91 100.99 100.91 100.99 1.4K
14:47 101.10 101.10 101.10 101.10 2.8K
14:48 101.10 101.10 101.05 101.05 4.9K
14:49 101.05 101.05 101.05 101.05 0.3K
14:50 101.05 101.05 101.05 101.05 0.2K
14:51 101.16 101.16 101.07 101.07 0.6K
14:52 101.07 101.07 101.03 101.03 1.2K
14:53 101.03 101.03 101.03 101.03 1.9K
14:54 100.97 100.97 100.97 100.97 0.2K
14:55 100.97 100.97 100.97 100.97 0.1K
14:56 100.97 100.97 100.97 100.97 0.2K
14:57 100.97 100.98 100.97 100.97 0.9K
14:58 100.95 100.95 100.90 100.91 5.8K
14:59 100.91 100.93 100.91 100.92 0.5K
15:00 100.92 100.93 100.89 100.89 0.7K
15:01 100.89 100.89 100.89 100.89 0.6K
15:02 100.89 100.89 100.89 100.89 0.1K
15:03 100.89 100.89 100.89 100.89 0.2K
15:04 100.92 100.92 100.92 100.92 1.1K
15:05 100.92 100.92 100.92 100.92 0.1K
15:06 100.92 100.92 100.92 100.92 0.4K
15:07 100.93 100.93 100.93 100.93 0.3K
15:08 100.93 100.93 100.89 100.92 1.6K
15:09 100.92 100.92 100.92 100.92 0.2K
15:10 100.90 100.90 100.90 100.90 0.3K
15:11 100.90 100.90 100.90 100.90 0.7K
15:12 100.82 100.82 100.79 100.79 1.3K
15:13 100.79 100.79 100.71 100.71 1.4K
15:14 100.71 100.71 100.70 100.70 0.6K
15:15 100.82 100.82 100.82 100.82 2.0K
15:16 100.82 100.82 100.82 100.82 0.4K
15:17 100.82 100.82 100.82 100.82 0.4K
15:18 100.82 100.83 100.80 100.80 0.5K
15:19 100.80 100.88 100.80 100.84 0.5K
15:20 100.84 100.87 100.83 100.83 0.7K
15:21 100.83 100.83 100.83 100.83 2.1K
15:22 100.88 100.91 100.88 100.91 2.6K
15:23 100.91 100.98 100.91 100.98 0.6K
15:24 100.98 100.98 100.98 100.98 1.4K
15:25 100.98 101.01 100.95 100.95 24.8K
15:26 100.95 100.95 100.95 100.95 0.7K
15:27 100.95 100.95 100.95 100.95 0.2K
15:28 100.96 100.96 100.83 100.83 2.6K
15:29 100.81 100.84 100.81 100.84 2.5K
15:30 100.84 100.84 100.84 100.84 0.8K
15:31 100.84 100.84 100.84 100.84 2.4K
15:32 100.90 100.90 100.90 100.90 1.6K
15:33 100.90 100.98 100.90 100.97 2.3K
15:34 100.97 100.97 100.90 100.90 0.4K
15:35 100.91 100.91 100.85 100.85 1.2K
15:36 100.85 100.85 100.85 100.85 0.8K
15:37 100.89 100.89 100.76 100.76 3.5K
15:38 100.77 100.77 100.77 100.77 1.2K
15:39 100.77 100.77 100.77 100.77 0.6K
15:40 100.77 100.79 100.69 100.79 2.2K
15:41 100.79 100.79 100.72 100.72 0.7K
15:42 100.73 100.73 100.72 100.72 1.8K
15:43 100.72 100.77 100.65 100.77 3.6K
15:44 100.77 100.77 100.69 100.69 0.9K
15:45 100.67 100.73 100.67 100.67 0.9K
15:46 100.74 100.86 100.74 100.85 5.0K
15:47 100.85 100.85 100.83 100.83 3.8K
15:48 100.83 100.86 100.80 100.81 2.6K
15:49 100.79 100.98 100.79 100.93 7.5K
15:50 100.98 100.98 100.87 100.87 3.0K
15:51 100.97 100.97 100.80 100.87 4.5K
15:52 100.87 100.87 100.74 100.74 4.1K
15:53 100.74 100.77 100.68 100.77 3.3K
15:54 100.69 100.72 100.66 100.72 4.5K
15:55 100.72 100.74 100.70 100.71 6.3K
15:56 100.70 100.84 100.69 100.84 24.4K
15:57 100.91 100.94 100.89 100.89 13.6K
15:58 100.90 101.11 100.90 101.05 15.0K
15:59 101.01 101.02 100.97 101.02 14.7K
16:00 101.01 101.25 101.01 101.18 207.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar