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
09:31 105.45 105.78 104.00 105.78 21.0K
09:32 106.44 106.44 106.27 106.27 10.5K
09:33 106.76 106.92 106.59 106.92 5.4K
09:34 106.83 106.86 106.72 106.72 3.5K
09:35 106.57 106.64 106.57 106.64 2.6K
09:36 106.44 106.44 106.16 106.16 14.2K
09:37 106.47 106.47 106.29 106.29 3.3K
09:38 106.29 106.48 106.29 106.47 1.5K
09:39 106.47 106.47 106.44 106.46 3.1K
09:40 106.42 106.51 106.41 106.51 1.7K
09:41 106.61 106.61 106.14 106.14 7.6K
09:42 106.14 106.14 106.13 106.13 0.9K
09:43 106.16 106.16 105.94 105.94 5.2K
09:44 106.17 106.49 106.17 106.49 1.8K
09:45 106.47 106.47 106.31 106.31 2.3K
09:46 106.49 106.53 106.49 106.53 4.3K
09:47 106.53 106.72 106.53 106.72 3.9K
09:48 106.72 106.79 106.55 106.79 1.8K
09:49 106.86 106.86 106.71 106.71 5.0K
09:50 106.71 106.71 106.66 106.66 1.5K
09:51 106.66 106.87 106.66 106.87 1.5K
09:52 106.75 106.75 106.63 106.63 7.5K
09:53 106.73 106.86 106.73 106.84 3.4K
09:54 106.84 107.13 106.84 107.03 7.4K
09:55 107.03 107.12 107.03 107.12 2.3K
09:56 106.85 106.95 106.85 106.95 6.3K
09:57 106.95 107.14 106.95 107.14 5.3K
09:58 107.13 107.17 107.08 107.08 13.8K
09:59 107.08 107.20 107.08 107.19 3.6K
10:00 107.19 107.40 107.19 107.25 7.4K
10:01 107.25 107.34 107.14 107.14 4.1K
10:02 107.32 107.32 107.21 107.26 4.7K
10:03 107.22 107.22 107.09 107.09 21.2K
10:04 107.19 107.19 106.80 106.94 4.2K
10:05 107.00 107.02 106.86 106.86 6.2K
10:06 106.86 106.89 106.70 106.70 4.2K
10:07 106.70 106.81 106.70 106.75 2.1K
10:08 106.75 106.81 106.75 106.81 1.7K
10:09 106.81 106.81 106.81 106.81 1.7K
10:10 106.99 107.06 106.99 107.06 1.5K
10:11 107.15 107.15 107.09 107.11 7.5K
10:12 107.11 107.17 107.09 107.09 2.9K
10:13 107.18 107.34 107.18 107.27 72.6K
10:14 107.37 107.37 107.25 107.27 2.9K
10:15 107.21 107.21 107.00 107.09 5.1K
10:16 107.09 107.09 107.09 107.09 8.9K
10:17 106.93 106.93 106.56 106.56 9.2K
10:18 106.56 106.73 106.56 106.73 1.7K
10:19 106.69 106.83 106.69 106.81 3.0K
10:20 106.82 106.88 106.78 106.78 2.2K
10:21 106.78 106.78 106.63 106.68 1.9K
10:22 106.28 106.33 106.27 106.27 3.5K
10:23 106.27 106.27 106.15 106.24 2.0K
10:24 106.24 106.29 106.23 106.29 1.9K
10:25 106.29 106.32 106.22 106.22 3.3K
10:26 106.22 106.22 106.22 106.22 0.5K
10:27 106.22 106.22 106.22 106.22 0.8K
10:28 106.22 106.51 106.22 106.51 2.2K
10:29 106.51 106.51 106.30 106.30 2.3K
10:30 106.30 106.58 106.30 106.58 1.5K
10:31 106.58 106.64 106.58 106.64 0.7K
10:32 106.69 106.69 106.67 106.67 2.1K
10:33 106.53 106.54 106.53 106.54 1.3K
10:34 106.48 106.48 106.41 106.41 3.6K
10:35 106.30 106.38 106.30 106.32 2.0K
10:36 106.38 106.38 106.33 106.33 0.9K
10:37 106.33 106.36 106.33 106.36 0.6K
10:38 106.36 106.36 106.35 106.35 0.6K
10:39 106.35 106.35 106.26 106.26 2.1K
10:40 106.26 106.26 106.11 106.12 2.3K
10:41 106.12 106.34 106.12 106.28 4.0K
10:42 106.28 106.30 106.20 106.30 3.3K
10:43 106.38 106.38 106.28 106.28 2.8K
10:44 106.28 106.28 106.19 106.19 2.4K
10:45 106.19 106.19 106.18 106.18 0.9K
10:46 106.18 106.44 106.18 106.37 2.0K
10:47 106.37 106.37 106.37 106.37 0.8K
10:48 106.48 106.48 106.48 106.48 0.5K
10:49 106.48 106.48 106.39 106.43 10.0K
10:50 106.43 106.43 106.42 106.42 0.4K
10:51 106.42 106.42 106.22 106.24 4.3K
10:52 106.24 106.34 106.23 106.34 0.7K
10:53 106.34 106.47 106.34 106.47 1.7K
10:54 106.47 106.56 106.47 106.56 4.5K
10:55 106.56 106.63 106.56 106.63 0.5K
10:56 106.63 106.63 106.63 106.63 0.6K
10:57 106.61 106.63 106.61 106.63 6.2K
10:58 106.63 106.63 106.48 106.48 0.3K
10:59 106.47 106.49 106.47 106.49 0.8K
11:00 106.49 106.49 106.42 106.42 0.6K
11:01 106.39 106.39 106.39 106.39 1.0K
11:02 106.43 106.46 106.43 106.46 0.9K
11:03 106.46 106.46 106.35 106.38 1.5K
11:04 106.38 106.38 106.21 106.23 0.9K
11:05 106.21 106.30 106.10 106.12 1.9K
11:06 106.01 106.16 106.01 106.16 1.4K
11:07 106.16 106.16 106.03 106.03 2.5K
11:08 106.03 106.27 106.03 106.27 1.2K
11:09 106.42 106.42 106.42 106.42 1.4K
11:10 106.42 106.42 106.38 106.38 0.9K
11:11 106.38 106.57 106.38 106.57 4.0K
11:12 106.57 106.57 106.57 106.57 0.5K
11:13 106.57 106.61 106.57 106.57 0.6K
11:14 106.57 106.68 106.57 106.68 1.1K
11:15 106.67 106.71 106.67 106.71 1.5K
11:16 106.71 106.87 106.71 106.87 1.0K
11:17 106.87 106.87 106.76 106.76 1.7K
11:18 106.72 106.72 106.71 106.72 1.9K
11:19 106.72 106.96 106.72 106.87 3.3K
11:20 107.00 107.04 106.97 107.04 1.6K
11:21 107.12 107.30 107.12 107.30 1.5K
11:22 107.29 107.29 107.29 107.29 0.9K
11:23 107.22 107.22 107.12 107.12 4.0K
11:24 107.19 107.20 107.19 107.20 1.3K
11:25 107.20 107.30 107.20 107.30 13.6K
11:26 107.30 107.38 107.30 107.38 0.8K
11:27 107.33 107.34 107.33 107.34 2.0K
11:28 107.34 107.35 107.34 107.35 1.7K
11:29 107.35 107.35 107.35 107.35 1.2K
11:30 107.35 107.35 107.35 107.35 0.2K
11:31 107.30 107.39 107.30 107.39 1.6K
11:32 107.39 107.39 107.21 107.21 1.2K
11:33 107.21 107.21 107.20 107.20 0.7K
11:34 107.20 107.21 107.20 107.21 1.1K
11:35 107.21 107.38 107.21 107.38 1.3K
11:36 107.38 107.38 107.38 107.38 0.3K
11:37 107.38 107.38 107.38 107.38 0.3K
11:38 107.31 107.31 107.25 107.25 1.2K
11:39 107.25 107.37 107.25 107.30 0.7K
11:40 107.30 107.31 107.25 107.31 0.7K
11:41 107.31 107.36 107.31 107.36 0.5K
11:42 107.36 107.36 107.36 107.36 0.2K
11:43 107.36 107.36 107.35 107.35 1.6K
11:44 107.35 107.35 107.35 107.35 0.2K
11:45 107.35 107.36 107.20 107.23 2.8K
11:46 107.23 107.23 107.23 107.23 0.7K
11:47 107.20 107.20 107.04 107.04 3.5K
11:48 107.04 107.10 107.04 107.07 1.2K
11:49 107.07 107.07 107.07 107.07 0.3K
11:50 107.07 107.07 107.07 107.07 0.2K
11:51 107.07 107.07 107.02 107.02 0.4K
11:52 107.02 107.10 107.02 107.10 1.8K
11:53 107.12 107.17 107.12 107.17 1.4K
11:54 107.22 107.23 107.18 107.18 0.4K
11:55 107.18 107.18 107.08 107.15 3.0K
11:56 107.15 107.15 107.00 107.00 0.8K
11:57 106.95 106.95 106.76 106.76 1.3K
11:58 106.76 106.76 106.76 106.76 0.2K
11:59 106.76 106.79 106.76 106.79 0.5K
12:00 106.79 106.79 106.79 106.79 0.7K
12:01 106.79 106.87 106.79 106.87 1.5K
12:02 106.87 106.87 106.87 106.87 0.7K
12:03 106.87 106.91 106.87 106.91 0.2K
12:04 106.91 106.99 106.91 106.92 1.0K
12:05 106.92 106.97 106.92 106.97 0.6K
12:06 106.97 106.99 106.88 106.99 2.6K
12:07 106.99 106.99 106.99 106.99 1.5K
12:08 106.99 106.99 106.99 106.99 0.4K
12:09 106.90 106.92 106.90 106.90 2.2K
12:10 106.90 106.90 106.90 106.90 0.1K
12:11 106.90 106.92 106.88 106.88 0.5K
12:12 106.88 106.93 106.88 106.93 1.1K
12:13 106.93 107.03 106.93 107.03 0.9K
12:14 107.03 107.03 107.03 107.03 0.3K
12:15 107.03 107.03 106.95 107.02 0.7K
12:16 106.92 107.00 106.92 106.92 1.1K
12:17 106.92 106.98 106.92 106.98 1.2K
12:18 107.07 107.12 107.07 107.12 0.4K
12:19 107.23 107.27 107.23 107.27 0.8K
12:20 107.27 107.27 107.27 107.27 0.4K
12:21 107.27 107.27 107.25 107.25 1.1K
12:22 107.25 107.25 107.21 107.21 0.2K
12:23 107.21 107.21 107.21 107.21 0.9K
12:24 107.34 107.34 107.34 107.34 0.6K
12:25 107.34 107.34 107.25 107.25 1.7K
12:26 107.21 107.35 107.21 107.35 1.9K
12:27 107.35 107.35 107.21 107.21 1.2K
12:28 107.25 107.30 107.20 107.23 4.4K
12:29 107.23 107.34 107.23 107.34 0.5K
12:30 107.22 107.24 107.22 107.24 0.8K
12:31 107.24 107.24 107.24 107.24 0.2K
12:32 107.24 107.24 107.24 107.24 0.2K
12:33 107.25 107.25 107.25 107.25 0.3K
12:34 107.19 107.23 107.15 107.15 1.3K
12:35 107.15 107.15 107.15 107.15 1.5K
12:36 107.15 107.15 106.91 106.91 0.3K
12:37 106.91 106.91 106.91 106.91 0.3K
12:38 106.91 107.06 106.91 107.06 0.4K
12:39 107.06 107.06 107.06 107.06 0.3K
12:40 107.06 107.06 106.98 106.99 2.1K
12:41 106.99 106.99 106.99 106.99 0.7K
12:42 106.99 107.02 106.99 107.02 0.2K
12:43 107.02 107.02 107.02 107.02 0.1K
12:44 107.02 107.02 106.97 106.97 1.0K
12:45 106.97 107.09 106.97 107.09 0.3K
12:46 107.09 107.09 107.09 107.09 0.6K
12:47 107.18 107.18 107.16 107.16 1.8K
12:48 107.16 107.16 107.07 107.07 1.4K
12:49 107.07 107.11 106.95 107.02 1.4K
12:50 107.08 107.08 107.08 107.08 0.4K
12:51 107.08 107.13 107.08 107.13 0.7K
12:52 107.13 107.13 107.05 107.05 0.2K
12:53 107.12 107.12 106.98 106.98 1.0K
12:54 106.98 107.04 106.91 106.91 2.2K
12:55 106.91 106.95 106.91 106.93 0.9K
12:56 106.88 106.88 106.87 106.87 0.4K
12:57 106.87 106.87 106.78 106.78 1.7K
12:58 106.78 106.78 106.67 106.74 0.7K
12:59 106.69 106.69 106.69 106.69 0.8K
13:00 106.69 106.69 106.67 106.67 0.8K
13:01 106.67 106.69 106.67 106.69 0.5K
13:02 106.69 106.79 106.69 106.73 2.6K
13:03 106.79 106.84 106.79 106.84 0.8K
13:04 106.84 106.84 106.84 106.84 0.5K
13:05 106.84 106.96 106.84 106.92 1.0K
13:06 106.92 106.92 106.82 106.82 8.6K
13:07 106.82 106.83 106.67 106.67 1.7K
13:08 106.70 106.72 106.65 106.67 3.3K
13:09 106.67 106.73 106.67 106.73 0.6K
13:10 106.73 106.73 106.53 106.53 1.8K
13:11 106.52 106.55 106.49 106.55 3.0K
13:12 106.55 106.72 106.55 106.63 0.4K
13:13 106.61 106.61 106.61 106.61 1.7K
13:14 106.61 106.61 106.52 106.53 1.7K
13:15 106.62 106.67 106.62 106.67 0.8K
13:16 106.67 106.72 106.67 106.72 0.5K
13:17 106.64 106.72 106.64 106.72 0.5K
13:18 106.72 106.77 106.72 106.77 0.4K
13:19 106.77 106.77 106.73 106.73 0.2K
13:20 106.73 106.93 106.70 106.93 6.0K
13:21 106.93 107.07 106.93 107.04 1.5K
13:22 107.04 107.04 107.01 107.01 0.3K
13:23 107.01 107.04 106.96 107.04 0.4K
13:24 107.04 107.04 106.90 106.90 0.8K
13:25 106.90 107.05 106.90 107.05 0.4K
13:26 107.05 107.05 107.05 107.05 0.4K
13:27 107.05 107.05 106.93 106.93 0.4K
13:28 106.93 106.94 106.93 106.94 0.4K
13:29 106.85 106.85 106.83 106.83 1.8K
13:30 106.83 106.83 106.75 106.75 0.4K
13:31 106.75 106.84 106.75 106.76 0.4K
13:32 106.76 106.90 106.76 106.90 0.6K
13:33 106.90 106.90 106.83 106.83 0.5K
13:34 106.83 106.83 106.83 106.83 1.2K
13:35 106.83 106.83 106.75 106.75 1.2K
13:36 106.75 106.75 106.70 106.70 2.8K
13:37 106.67 106.74 106.67 106.74 2.2K
13:38 106.74 106.74 106.67 106.67 0.6K
13:39 106.65 106.70 106.60 106.60 1.2K
13:40 106.60 106.60 106.60 106.60 0.5K
13:41 106.60 106.60 106.53 106.53 1.7K
13:42 106.53 106.60 106.48 106.48 0.5K
13:43 106.48 106.48 106.39 106.39 0.6K
13:44 106.50 106.68 106.50 106.68 3.6K
13:45 106.68 106.68 106.54 106.54 1.0K
13:46 106.54 106.59 106.54 106.59 0.6K
13:47 106.59 106.59 106.43 106.43 2.2K
13:48 106.43 106.43 106.43 106.43 0.5K
13:49 106.43 106.43 106.43 106.43 0.9K
13:50 106.43 106.55 106.33 106.39 15.4K
13:51 106.39 106.39 106.28 106.28 0.6K
13:52 106.28 106.28 106.25 106.27 2.0K
13:53 106.27 106.34 106.27 106.34 2.2K
13:54 106.42 106.42 106.42 106.42 0.1K
13:55 106.36 106.36 106.24 106.24 1.5K
13:56 106.24 106.24 106.21 106.21 1.3K
13:57 106.21 106.21 106.09 106.09 1.5K
13:58 106.09 106.09 106.09 106.09 1.2K
13:59 106.09 106.09 106.08 106.08 0.4K
14:00 106.08 106.08 105.97 106.04 1.6K
14:01 106.04 106.04 105.83 105.88 1.9K
14:02 105.88 105.89 105.88 105.89 1.1K
14:03 105.89 105.89 105.89 105.89 0.7K
14:04 105.89 105.89 105.88 105.88 1.0K
14:05 105.88 105.88 105.75 105.75 1.6K
14:06 105.75 105.75 105.75 105.75 0.6K
14:07 105.85 105.85 105.73 105.74 2.4K
14:08 105.74 105.74 105.74 105.74 0.5K
14:09 105.74 105.74 105.54 105.56 3.0K
14:10 105.56 105.56 105.56 105.56 0.4K
14:11 105.51 105.51 105.51 105.51 1.1K
14:12 105.51 105.51 105.43 105.43 0.6K
14:13 105.43 105.43 105.43 105.43 0.1K
14:14 105.50 105.54 105.50 105.54 1.6K
14:15 105.43 105.43 105.43 105.43 0.7K
14:16 105.43 105.43 105.43 105.43 0.3K
14:17 105.43 105.48 105.42 105.48 3.3K
14:18 105.48 105.49 105.48 105.49 0.4K
14:19 105.49 105.49 105.49 105.49 1.5K
14:20 105.36 105.36 105.36 105.36 0.2K
14:21 105.36 105.36 105.35 105.35 0.9K
14:22 105.35 105.35 105.35 105.35 0.3K
14:23 105.35 105.61 105.35 105.57 0.9K
14:24 105.57 105.57 105.57 105.57 0.1K
14:25 105.57 105.57 105.57 105.57 0.4K
14:26 105.57 105.57 105.55 105.55 0.9K
14:27 105.55 105.55 105.47 105.47 2.6K
14:28 105.46 105.50 105.46 105.50 2.5K
14:29 105.50 105.53 105.50 105.51 2.5K
14:30 105.51 105.51 105.39 105.39 2.0K
14:31 105.39 105.39 105.38 105.38 0.4K
14:32 105.43 105.43 105.43 105.43 1.5K
14:33 105.44 105.44 105.43 105.43 1.2K
14:34 105.43 105.52 105.43 105.52 4.6K
14:35 105.52 105.66 105.52 105.66 3.7K
14:36 105.65 105.65 105.60 105.60 1.0K
14:37 105.60 105.66 105.60 105.61 0.8K
14:38 105.61 105.61 105.56 105.56 3.3K
14:39 105.56 105.56 105.56 105.56 0.3K
14:40 105.56 105.56 105.53 105.53 1.0K
14:41 105.53 105.53 105.53 105.53 0.6K
14:42 105.53 105.54 105.53 105.54 0.2K
14:43 105.54 105.54 105.52 105.52 1.2K
14:44 105.52 105.52 105.49 105.50 0.6K
14:45 105.51 105.52 105.49 105.49 2.0K
14:46 105.49 105.49 105.49 105.49 0.0K
14:47 105.49 105.49 105.49 105.49 0.4K
14:48 105.51 105.51 105.51 105.51 0.7K
14:49 105.51 105.51 105.51 105.51 0.5K
14:50 105.47 105.47 105.47 105.47 0.4K
14:51 105.52 105.59 105.52 105.59 4.6K
14:52 105.59 105.60 105.59 105.60 1.0K
14:53 105.60 105.60 105.59 105.59 0.6K
14:54 105.59 105.59 105.59 105.59 0.2K
14:55 105.65 105.65 105.62 105.62 1.5K
14:56 105.59 105.66 105.59 105.65 1.5K
14:57 105.65 105.65 105.58 105.58 3.9K
14:58 105.57 105.58 105.57 105.58 1.6K
14:59 105.58 105.58 105.49 105.49 4.3K
15:00 105.49 105.49 105.34 105.34 3.3K
15:01 105.37 105.37 105.31 105.31 1.3K
15:02 105.31 105.31 105.31 105.31 0.8K
15:03 105.31 105.31 105.29 105.29 2.4K
15:04 105.33 105.36 105.33 105.36 1.0K
15:05 105.39 105.39 105.37 105.37 1.5K
15:06 105.37 105.37 105.32 105.32 1.0K
15:07 105.32 105.36 105.27 105.27 3.1K
15:08 105.27 105.31 105.27 105.31 0.2K
15:09 105.31 105.31 105.27 105.27 1.5K
15:10 105.27 105.29 105.27 105.29 0.6K
15:11 105.29 105.29 105.29 105.29 0.4K
15:12 105.29 105.33 105.28 105.29 3.1K
15:13 105.29 105.36 105.29 105.36 2.9K
15:14 105.44 105.44 105.37 105.37 0.6K
15:15 105.37 105.37 105.37 105.37 1.1K
15:16 105.43 105.43 105.39 105.39 1.3K
15:17 105.39 105.41 105.38 105.41 0.8K
15:18 105.41 105.41 105.41 105.41 0.4K
15:19 105.39 105.42 105.38 105.38 2.3K
15:20 105.38 105.38 105.14 105.14 6.4K
15:21 105.14 105.14 105.08 105.08 2.3K
15:22 105.08 105.08 105.03 105.07 0.7K
15:23 105.07 105.07 105.00 105.00 11.0K
15:24 105.00 105.07 105.00 105.07 1.2K
15:25 105.07 105.08 105.07 105.08 0.8K
15:26 105.08 105.08 104.77 104.77 9.5K
15:27 104.77 104.77 104.65 104.68 2.6K
15:28 104.68 104.68 104.68 104.68 0.3K
15:29 104.68 104.68 104.68 104.68 0.2K
15:30 104.71 104.73 104.71 104.71 1.9K
15:31 104.71 104.73 104.68 104.68 4.2K
15:32 104.68 104.70 104.68 104.70 1.0K
15:33 104.73 104.73 104.62 104.62 3.5K
15:34 104.64 104.66 104.64 104.66 2.4K
15:35 104.58 104.58 104.58 104.58 2.1K
15:36 104.58 104.62 104.50 104.50 4.4K
15:37 104.52 104.52 104.51 104.51 1.8K
15:38 104.51 104.51 104.51 104.51 0.2K
15:39 104.51 104.55 104.40 104.55 9.6K
15:40 104.55 104.58 104.55 104.58 1.8K
15:41 104.58 104.58 104.47 104.49 2.2K
15:42 104.49 104.49 104.49 104.49 0.5K
15:43 104.49 104.49 104.42 104.45 6.8K
15:44 104.43 104.43 104.39 104.41 3.2K
15:45 104.41 104.45 104.29 104.29 4.5K
15:46 104.29 104.33 104.29 104.33 1.4K
15:47 104.33 104.33 104.18 104.27 9.1K
15:48 104.46 104.52 104.46 104.52 5.1K
15:49 104.52 104.61 104.50 104.50 6.2K
15:50 104.50 104.50 104.45 104.45 3.4K
15:51 104.40 104.57 104.40 104.57 8.4K
15:52 104.57 104.57 104.37 104.40 4.4K
15:53 104.37 104.39 104.32 104.37 13.6K
15:54 104.37 104.37 104.29 104.29 4.9K
15:55 104.37 104.38 104.28 104.28 12.6K
15:56 104.24 104.34 104.24 104.34 7.6K
15:57 104.38 104.48 104.38 104.47 26.2K
15:58 104.39 104.42 104.38 104.38 15.0K
15:59 104.40 104.40 104.36 104.39 21.9K
16:00 104.43 104.50 104.35 104.36 150.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar