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
09:31 100.82 101.45 100.02 101.45 10.3K
09:32 101.45 101.83 101.45 101.82 5.6K
09:33 101.82 101.82 101.59 101.75 1.3K
09:34 101.75 101.88 101.75 101.88 0.3K
09:35 101.88 102.64 101.88 102.47 5.4K
09:36 102.65 102.69 102.65 102.69 4.6K
09:37 103.24 103.24 103.24 103.24 17.6K
09:38 103.35 103.89 103.35 103.78 7.8K
09:39 103.79 103.89 103.52 103.62 6.4K
09:40 103.62 103.86 103.62 103.86 3.9K
09:41 103.86 104.14 103.86 104.14 3.7K
09:42 103.93 103.93 103.67 103.67 4.2K
09:43 103.67 103.96 103.67 103.67 0.6K
09:44 103.67 104.27 103.67 104.27 1.1K
09:45 104.00 104.34 104.00 104.25 3.7K
09:46 104.24 104.25 104.23 104.25 1.1K
09:47 104.33 104.33 104.14 104.26 15.5K
09:48 104.26 104.46 104.25 104.25 4.8K
09:49 104.39 104.39 104.23 104.30 18.1K
09:50 104.41 104.61 104.41 104.50 4.7K
09:51 104.40 104.66 104.35 104.35 6.5K
09:52 104.13 104.13 104.13 104.13 0.9K
09:53 104.13 104.19 104.13 104.19 1.1K
09:54 104.12 104.12 103.75 103.78 11.6K
09:55 103.78 103.78 103.78 103.78 0.1K
09:56 103.64 103.71 103.64 103.71 6.8K
09:57 103.65 103.73 103.65 103.73 6.5K
09:58 103.73 103.73 103.73 103.73 1.2K
09:59 103.73 103.73 103.58 103.58 4.7K
10:00 103.53 103.59 103.42 103.59 5.3K
10:01 103.59 103.75 103.53 103.67 3.7K
10:02 103.67 103.67 103.51 103.51 3.2K
10:03 103.57 103.57 103.48 103.52 7.4K
10:04 103.52 103.52 103.52 103.52 0.7K
10:05 103.52 103.63 103.52 103.53 6.8K
10:06 103.51 103.74 103.51 103.72 3.0K
10:07 103.71 103.85 103.70 103.70 4.9K
10:08 103.91 103.91 103.86 103.86 2.7K
10:09 103.74 103.91 103.70 103.91 2.8K
10:10 103.91 103.91 103.76 103.77 0.4K
10:11 103.76 103.90 103.76 103.90 1.6K
10:12 103.90 104.03 103.88 104.03 7.3K
10:13 104.03 104.18 104.03 104.18 1.5K
10:14 104.13 104.13 104.13 104.13 3.8K
10:15 104.13 104.38 104.13 104.38 1.4K
10:16 104.33 104.33 104.22 104.25 4.8K
10:17 104.29 104.35 104.29 104.34 5.4K
10:18 104.34 104.55 104.34 104.41 2.1K
10:19 104.41 104.41 104.39 104.41 1.4K
10:20 104.41 104.76 104.41 104.76 23.5K
10:21 104.85 105.25 104.85 105.16 9.7K
10:22 105.16 105.16 104.98 104.98 2.0K
10:23 104.98 104.98 104.65 104.65 6.1K
10:24 104.65 104.93 104.65 104.93 1.4K
10:25 105.00 105.06 104.97 105.06 1.7K
10:26 105.18 105.37 105.18 105.26 2.7K
10:27 105.07 105.07 104.90 104.90 2.6K
10:28 104.89 105.00 104.89 105.00 1.6K
10:29 105.00 105.21 105.00 105.21 2.6K
10:30 105.05 105.30 105.05 105.13 2.2K
10:31 105.13 105.19 105.13 105.19 1.0K
10:32 105.19 105.19 104.91 104.91 3.9K
10:33 104.91 104.91 104.91 104.91 1.0K
10:34 104.86 105.01 104.86 105.00 11.0K
10:35 105.01 105.05 104.90 104.90 28.0K
10:36 104.90 104.90 104.80 104.80 1.3K
10:37 104.67 104.75 104.64 104.64 39.8K
10:38 104.66 104.81 104.63 104.81 37.0K
10:39 104.81 104.96 104.81 104.83 20.4K
10:40 104.83 104.87 104.79 104.79 19.2K
10:41 104.68 104.85 104.64 104.85 4.0K
10:42 104.74 104.80 104.57 104.57 19.3K
10:43 104.57 104.64 104.57 104.64 0.5K
10:44 104.39 104.43 104.04 104.12 5.2K
10:45 104.12 104.22 104.06 104.06 1.3K
10:46 104.06 104.16 104.06 104.06 1.6K
10:47 104.06 104.23 104.06 104.19 2.4K
10:48 104.18 104.18 103.95 104.03 3.5K
10:49 104.03 104.09 103.94 104.09 1.8K
10:50 104.14 104.14 104.07 104.07 10.6K
10:51 104.07 104.07 103.88 103.88 0.7K
10:52 103.84 103.96 103.84 103.96 2.0K
10:53 103.96 103.96 103.81 103.81 0.7K
10:54 103.81 103.98 103.81 103.97 1.2K
10:55 103.97 103.97 103.76 103.94 7.3K
10:56 104.10 104.10 103.91 103.91 1.3K
10:57 103.91 103.91 103.91 103.91 1.3K
10:58 104.03 104.04 104.03 104.03 2.8K
10:59 104.03 104.03 104.03 104.03 1.1K
11:00 104.03 104.20 104.03 104.18 16.4K
11:01 104.18 104.20 104.07 104.07 1.8K
11:02 104.07 104.07 103.69 103.69 1.6K
11:03 103.69 103.69 103.69 103.69 1.7K
11:04 103.69 103.69 103.69 103.69 0.8K
11:05 103.71 103.71 103.62 103.62 2.7K
11:06 103.51 103.66 103.51 103.53 2.3K
11:07 103.53 103.53 103.51 103.51 0.7K
11:08 103.51 103.51 103.51 103.51 0.4K
11:09 103.63 103.63 103.51 103.56 4.8K
11:10 103.47 103.56 103.45 103.45 1.4K
11:11 103.41 103.56 103.41 103.45 2.8K
11:12 103.49 103.75 103.49 103.66 12.5K
11:13 103.66 103.66 103.66 103.66 0.3K
11:14 103.66 103.91 103.66 103.91 5.1K
11:15 103.91 104.00 103.90 104.00 3.9K
11:16 103.90 103.90 103.90 103.90 4.3K
11:17 103.90 103.90 103.90 103.90 0.1K
11:18 103.90 103.90 103.90 103.90 0.3K
11:19 103.90 103.90 103.90 103.90 0.6K
11:20 103.93 103.93 103.79 103.79 0.8K
11:21 103.81 103.81 103.72 103.72 1.2K
11:22 103.72 103.86 103.72 103.86 1.2K
11:23 103.86 103.89 103.76 103.89 0.4K
11:24 103.89 104.01 103.89 103.90 1.0K
11:25 103.90 103.90 103.84 103.84 0.6K
11:26 103.84 103.84 103.73 103.73 1.1K
11:27 103.83 103.83 103.78 103.78 1.3K
11:28 103.75 103.75 103.73 103.73 0.5K
11:29 103.83 103.85 103.55 103.63 11.9K
11:30 103.63 103.63 103.56 103.57 1.7K
11:31 103.57 103.61 103.57 103.61 7.0K
11:32 103.68 103.68 103.40 103.40 9.2K
11:33 103.40 103.40 103.30 103.30 0.9K
11:34 103.30 103.51 103.30 103.51 8.6K
11:35 103.51 103.51 103.51 103.51 0.3K
11:36 103.51 103.51 103.34 103.34 3.1K
11:37 103.34 103.34 103.23 103.34 1.6K
11:38 103.34 103.34 103.30 103.30 1.3K
11:39 103.30 103.30 103.28 103.28 1.1K
11:40 103.28 103.28 103.18 103.18 1.8K
11:41 103.18 103.24 103.18 103.23 1.8K
11:42 103.21 103.22 103.15 103.16 2.3K
11:43 103.18 103.18 103.04 103.04 6.5K
11:44 103.04 103.04 102.92 102.92 2.0K
11:45 102.92 102.92 102.84 102.84 1.9K
11:46 102.84 102.98 102.84 102.98 4.3K
11:47 102.98 102.98 102.98 102.98 0.1K
11:48 102.89 102.89 102.89 102.89 0.3K
11:49 102.89 103.15 102.89 103.15 0.4K
11:50 103.15 103.26 103.14 103.26 18.2K
11:51 103.45 103.45 103.26 103.26 1.0K
11:52 103.26 103.26 103.17 103.17 5.1K
11:53 103.15 103.16 103.15 103.16 4.7K
11:54 103.14 103.14 103.14 103.14 3.2K
11:55 103.14 103.16 103.04 103.16 1.5K
11:56 103.16 103.52 103.16 103.51 5.7K
11:57 103.51 103.51 103.47 103.47 0.9K
11:58 103.47 103.47 103.47 103.47 0.4K
11:59 103.58 103.58 103.48 103.48 0.5K
12:00 103.48 103.48 103.43 103.43 0.4K
12:01 103.43 103.43 103.43 103.43 0.2K
12:02 103.43 103.45 103.29 103.45 0.9K
12:03 103.45 103.45 103.32 103.36 0.5K
12:04 103.36 103.49 103.36 103.36 0.5K
12:05 103.49 103.62 103.49 103.57 8.3K
12:06 103.57 103.57 103.57 103.57 1.4K
12:07 103.57 103.62 103.57 103.62 1.6K
12:08 103.56 103.59 103.34 103.34 3.9K
12:09 103.34 103.42 103.34 103.42 0.9K
12:10 103.49 103.49 103.41 103.44 1.4K
12:11 103.39 103.39 103.33 103.33 0.9K
12:12 103.33 103.43 103.33 103.43 0.5K
12:13 103.43 103.43 103.18 103.29 3.9K
12:14 103.29 103.29 103.29 103.29 0.4K
12:15 103.29 103.30 103.29 103.30 0.3K
12:16 103.30 103.34 103.30 103.34 0.5K
12:17 103.32 103.32 103.32 103.32 1.2K
12:18 103.32 103.32 103.23 103.23 1.8K
12:19 103.32 103.37 103.24 103.34 3.0K
12:20 103.34 103.34 103.34 103.34 0.5K
12:21 103.34 103.39 103.28 103.28 0.7K
12:22 103.35 103.35 103.27 103.35 1.3K
12:23 103.35 103.36 103.29 103.29 0.8K
12:24 103.29 103.30 103.29 103.30 1.0K
12:25 103.30 103.30 103.27 103.27 1.9K
12:26 103.27 103.33 103.27 103.33 0.2K
12:27 103.33 103.33 103.33 103.33 0.7K
12:28 103.33 103.33 103.33 103.33 0.2K
12:29 103.33 103.37 103.30 103.30 3.0K
12:30 103.14 103.22 103.14 103.15 2.4K
12:31 103.20 103.22 103.16 103.22 2.2K
12:32 103.22 103.22 103.10 103.15 4.9K
12:33 103.21 103.21 103.21 103.21 0.7K
12:34 103.12 103.12 103.09 103.09 1.6K
12:35 102.90 103.12 102.90 103.06 50.2K
12:36 103.04 103.07 103.00 103.00 6.5K
12:37 103.13 103.14 103.13 103.14 2.6K
12:38 103.16 103.16 103.10 103.10 1.1K
12:39 103.07 103.07 103.07 103.07 0.5K
12:40 103.29 103.33 103.29 103.33 3.8K
12:41 103.33 103.39 103.33 103.39 0.2K
12:42 103.39 103.41 103.39 103.41 3.8K
12:43 103.31 103.37 103.31 103.37 0.6K
12:44 103.34 103.34 103.34 103.34 0.4K
12:45 103.34 103.34 103.34 103.34 0.9K
12:46 103.34 103.34 103.34 103.34 0.3K
12:47 103.34 103.45 103.29 103.29 0.9K
12:48 103.29 103.34 103.24 103.24 0.6K
12:49 103.22 103.38 103.22 103.38 0.8K
12:50 103.38 103.38 103.31 103.31 0.6K
12:51 103.30 103.36 103.30 103.31 0.5K
12:52 103.37 103.50 103.37 103.42 3.3K
12:53 103.42 103.42 103.42 103.42 0.3K
12:54 103.42 103.42 103.32 103.32 1.9K
12:55 103.32 103.39 103.32 103.39 2.4K
12:56 103.39 103.39 103.39 103.39 0.3K
12:57 103.39 103.43 103.39 103.43 0.3K
12:58 103.43 103.43 103.24 103.36 16.1K
12:59 103.36 103.36 103.36 103.36 0.4K
13:00 103.36 103.36 103.31 103.32 1.6K
13:01 103.32 103.32 103.31 103.31 0.3K
13:02 103.31 103.33 103.31 103.33 0.3K
13:03 103.39 103.39 103.35 103.35 2.4K
13:04 103.35 103.35 103.35 103.35 1.6K
13:05 103.35 103.40 103.35 103.40 1.4K
13:06 103.40 103.40 103.36 103.36 2.1K
13:07 103.36 103.36 103.36 103.36 0.1K
13:08 103.34 103.34 103.34 103.34 0.4K
13:09 103.34 103.38 103.34 103.38 2.8K
13:10 103.38 103.38 103.37 103.37 1.1K
13:11 103.41 103.46 103.41 103.46 2.2K
13:12 103.46 103.46 103.46 103.46 0.3K
13:13 103.46 103.46 103.46 103.46 0.6K
13:14 103.46 103.46 103.46 103.46 0.3K
13:15 103.46 103.46 103.46 103.46 0.5K
13:16 103.46 103.46 103.46 103.46 0.3K
13:17 103.46 103.46 103.46 103.46 1.6K
13:18 103.46 103.57 103.35 103.35 5.4K
13:19 103.35 103.41 103.35 103.41 0.4K
13:20 103.41 103.41 103.41 103.41 0.2K
13:21 103.42 103.42 103.42 103.42 0.4K
13:22 103.51 103.51 103.43 103.43 2.0K
13:23 103.43 103.43 103.43 103.43 0.2K
13:24 103.43 103.43 103.43 103.43 1.3K
13:25 103.51 103.72 103.45 103.72 5.0K
13:26 103.72 103.72 103.53 103.53 1.4K
13:27 103.53 103.53 103.53 103.53 0.1K
13:28 103.53 103.61 103.39 103.39 0.6K
13:29 103.44 103.46 103.44 103.46 0.7K
13:30 103.46 103.46 103.46 103.46 0.3K
13:31 103.46 103.49 103.39 103.49 0.3K
13:32 103.49 103.49 103.49 103.49 0.1K
13:33 103.49 103.49 103.41 103.41 0.4K
13:34 103.49 103.56 103.49 103.56 0.3K
13:35 103.56 103.57 103.51 103.52 0.9K
13:36 103.52 103.57 103.52 103.57 3.3K
13:37 103.57 103.59 103.57 103.59 0.1K
13:38 103.59 103.59 103.59 103.59 0.5K
13:39 103.59 103.59 103.53 103.57 3.3K
13:40 103.57 103.58 103.57 103.58 1.3K
13:41 103.58 103.58 103.51 103.51 0.8K
13:42 103.51 103.54 103.51 103.54 0.3K
13:43 103.54 103.54 103.38 103.38 1.4K
13:44 103.48 103.56 103.48 103.48 0.4K
13:45 103.48 103.48 103.48 103.48 0.2K
13:46 103.48 103.48 103.41 103.41 0.8K
13:47 103.49 103.50 103.49 103.50 3.4K
13:48 103.50 103.51 103.45 103.45 1.0K
13:49 103.39 103.39 103.39 103.39 0.4K
13:50 103.45 103.48 103.37 103.48 0.7K
13:51 103.48 103.48 103.37 103.37 0.6K
13:52 103.47 103.47 103.47 103.47 0.3K
13:53 103.46 103.46 103.37 103.37 0.7K
13:54 103.37 103.37 103.37 103.37 1.4K
13:55 103.37 103.48 103.37 103.40 1.2K
13:56 103.40 103.40 103.23 103.23 0.5K
13:57 103.32 103.32 103.31 103.31 1.1K
13:58 103.24 103.24 103.24 103.24 0.4K
13:59 103.31 103.31 103.25 103.25 0.7K
14:00 103.32 103.32 103.24 103.24 1.2K
14:01 103.24 103.24 103.24 103.24 0.2K
14:02 103.24 103.33 103.24 103.33 0.2K
14:03 103.33 103.34 103.33 103.34 0.7K
14:04 103.34 103.34 103.26 103.26 0.4K
14:05 103.26 103.36 103.26 103.36 1.1K
14:06 103.36 103.36 103.22 103.22 1.8K
14:07 103.13 103.13 103.13 103.13 0.7K
14:08 103.13 103.20 103.13 103.20 0.7K
14:09 103.20 103.20 103.20 103.20 0.5K
14:10 103.20 103.20 103.14 103.14 0.7K
14:11 103.14 103.18 103.14 103.16 1.0K
14:12 103.16 103.20 103.16 103.20 0.6K
14:13 103.20 103.22 103.17 103.17 0.9K
14:14 103.17 103.19 103.17 103.19 7.3K
14:15 103.19 103.33 103.19 103.33 5.4K
14:16 103.33 103.33 103.33 103.33 0.5K
14:17 103.33 103.33 103.33 103.33 0.2K
14:18 103.33 103.34 103.33 103.34 0.5K
14:19 103.34 103.35 103.34 103.35 0.6K
14:20 103.35 103.43 103.35 103.43 4.6K
14:21 103.43 103.44 103.43 103.44 0.5K
14:22 103.44 103.46 103.44 103.46 0.7K
14:23 103.46 103.47 103.44 103.44 1.2K
14:24 103.44 103.45 103.41 103.45 2.1K
14:25 103.45 103.47 103.45 103.47 0.9K
14:26 103.47 103.48 103.43 103.43 0.9K
14:27 103.45 103.45 103.43 103.44 1.2K
14:28 103.44 103.44 103.44 103.44 0.6K
14:29 103.44 103.46 103.44 103.46 0.9K
14:30 103.46 103.46 103.40 103.40 2.1K
14:31 103.40 103.40 103.40 103.40 0.1K
14:32 103.40 103.40 103.35 103.38 0.3K
14:33 103.38 103.48 103.38 103.48 2.2K
14:34 103.48 103.48 103.48 103.48 0.5K
14:35 103.48 103.49 103.40 103.44 1.1K
14:36 103.44 103.47 103.38 103.47 0.6K
14:37 103.47 103.47 103.46 103.46 0.6K
14:38 103.46 103.46 103.42 103.42 1.6K
14:39 103.51 103.51 103.49 103.49 3.0K
14:40 103.49 103.49 103.49 103.49 0.1K
14:41 103.49 103.49 103.49 103.49 0.5K
14:42 103.49 103.49 103.48 103.48 0.5K
14:43 103.47 103.49 103.47 103.49 0.6K
14:44 103.49 103.49 103.49 103.49 0.5K
14:45 103.49 103.49 103.49 103.49 1.0K
14:46 103.44 103.46 103.37 103.46 1.7K
14:47 103.47 103.48 103.47 103.48 1.2K
14:48 103.48 103.48 103.43 103.44 1.2K
14:49 103.44 103.44 103.44 103.44 0.7K
14:50 103.44 103.44 103.44 103.44 0.3K
14:51 103.44 103.46 103.44 103.46 0.4K
14:52 103.46 103.47 103.46 103.47 0.8K
14:53 103.34 103.34 103.23 103.26 2.5K
14:54 103.26 103.26 103.25 103.25 1.5K
14:55 103.25 103.33 103.25 103.27 5.0K
14:56 103.27 103.27 103.27 103.27 1.3K
14:57 103.27 103.35 103.27 103.33 3.0K
14:58 103.35 103.35 102.96 102.96 12.3K
14:59 102.96 102.96 102.96 102.96 0.2K
15:00 102.96 102.96 102.91 102.91 3.5K
15:01 102.84 102.90 102.84 102.90 1.0K
15:02 102.90 102.90 102.90 102.90 1.2K
15:03 102.82 102.83 102.82 102.83 0.4K
15:04 102.83 102.83 102.83 102.83 1.4K
15:05 102.84 102.84 102.84 102.84 0.2K
15:06 102.84 102.84 102.84 102.84 1.1K
15:07 102.73 102.86 102.73 102.86 4.2K
15:08 102.86 102.86 102.86 102.86 0.3K
15:09 102.86 102.94 102.86 102.94 1.9K
15:10 102.94 102.94 102.94 102.94 3.0K
15:11 102.87 102.87 102.87 102.87 0.4K
15:12 102.87 102.88 102.87 102.88 0.2K
15:13 102.88 102.94 102.88 102.94 0.4K
15:14 102.94 103.04 102.94 103.00 4.2K
15:15 103.00 103.18 103.00 103.18 17.2K
15:16 103.18 103.36 103.18 103.34 31.3K
15:17 103.34 103.34 103.34 103.34 2.5K
15:18 103.53 103.54 103.48 103.48 7.6K
15:19 103.46 103.50 103.46 103.50 9.7K
15:20 103.50 103.50 103.47 103.47 9.6K
15:21 103.48 103.48 103.42 103.48 12.8K
15:22 103.48 103.49 103.48 103.49 1.6K
15:23 103.49 103.49 103.37 103.37 5.9K
15:24 103.45 103.55 103.45 103.53 5.0K
15:25 103.55 103.60 103.55 103.60 1.6K
15:26 103.60 103.69 103.60 103.60 1.3K
15:27 103.53 103.60 103.53 103.55 1.4K
15:28 103.55 103.68 103.55 103.68 1.2K
15:29 103.68 103.77 103.68 103.77 3.6K
15:30 103.77 103.77 103.66 103.66 3.8K
15:31 103.71 103.71 103.46 103.53 4.6K
15:32 103.53 103.53 103.52 103.52 0.3K
15:33 103.52 103.52 103.49 103.49 1.9K
15:34 103.49 103.50 103.39 103.50 5.6K
15:35 103.50 103.50 103.45 103.45 1.7K
15:36 103.45 103.45 103.33 103.33 3.3K
15:37 103.40 103.40 103.37 103.37 4.8K
15:38 103.37 103.39 103.33 103.36 1.0K
15:39 103.39 103.45 103.36 103.41 3.7K
15:40 103.41 103.41 103.41 103.41 1.6K
15:41 103.41 103.41 103.33 103.34 3.5K
15:42 103.34 103.38 103.32 103.38 1.4K
15:43 103.34 103.35 103.29 103.35 1.7K
15:44 103.35 103.35 103.25 103.29 4.9K
15:45 103.29 103.39 103.29 103.33 9.0K
15:46 103.33 103.38 103.33 103.38 3.4K
15:47 103.48 103.73 103.48 103.73 10.7K
15:48 103.71 103.81 103.71 103.81 2.6K
15:49 103.81 103.83 103.76 103.76 2.4K
15:50 103.76 103.87 103.76 103.78 10.9K
15:51 103.92 104.10 103.92 104.09 8.7K
15:52 104.19 104.19 104.06 104.06 9.9K
15:53 104.09 104.24 104.09 104.24 7.2K
15:54 104.19 104.20 104.14 104.16 13.8K
15:55 104.14 104.14 104.10 104.10 13.1K
15:56 104.19 104.19 103.98 103.98 22.0K
15:57 103.95 103.95 103.91 103.92 15.2K
15:58 103.88 104.00 103.88 103.97 28.3K
15:59 103.95 104.12 103.94 104.12 41.9K
16:00 104.16 104.17 104.08 104.09 272.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar