Elastic NV (ESTC)

ESTC
🏛️ Vereinigte Staaten →
80.44
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 101.69 101.94 99.00 101.94 24.3K
09:32 101.94 102.00 101.88 101.99 6.0K
09:33 101.99 102.27 101.99 102.06 2.7K
09:34 102.26 102.48 102.26 102.48 0.5K
09:35 102.48 102.53 102.12 102.12 2.1K
09:36 102.54 102.58 102.14 102.58 7.3K
09:37 101.94 102.52 101.68 102.13 17.8K
09:38 101.78 101.78 101.40 101.40 2.9K
09:39 101.82 102.26 101.82 102.00 7.5K
09:40 102.00 102.48 102.00 102.48 1.8K
09:41 102.49 102.56 102.43 102.43 11.9K
09:42 102.40 102.40 101.98 101.98 3.2K
09:43 102.20 102.25 102.20 102.25 6.1K
09:44 102.04 102.32 102.04 102.32 3.4K
09:45 102.15 102.51 102.15 102.42 3.4K
09:46 102.37 102.59 102.37 102.59 5.5K
09:47 102.59 102.83 102.43 102.83 16.4K
09:48 102.82 102.86 102.74 102.86 7.4K
09:49 102.86 103.15 102.86 103.15 2.8K
09:50 103.11 103.11 103.00 103.00 3.4K
09:51 103.00 103.03 102.83 102.83 2.3K
09:52 102.83 102.90 102.79 102.79 5.6K
09:53 103.00 103.00 103.00 103.00 0.8K
09:54 103.03 103.06 102.84 102.84 2.6K
09:55 102.84 103.18 102.84 103.18 2.9K
09:56 103.40 103.40 102.94 103.21 12.8K
09:57 103.04 103.47 103.04 103.28 1.9K
09:58 103.75 103.77 103.55 103.77 3.7K
09:59 103.80 103.81 103.80 103.81 1.0K
10:00 103.64 103.83 103.64 103.73 1.9K
10:01 103.84 104.16 103.84 104.16 14.2K
10:02 104.16 104.27 104.16 104.27 3.6K
10:03 104.27 104.54 104.21 104.54 2.1K
10:04 104.54 104.68 104.54 104.68 2.4K
10:05 104.62 104.66 104.62 104.66 2.9K
10:06 104.74 104.76 104.74 104.76 3.4K
10:07 104.76 104.77 104.76 104.77 1.0K
10:08 104.77 105.11 104.77 104.97 2.3K
10:09 105.15 105.16 105.15 105.16 2.5K
10:10 105.16 105.17 105.16 105.17 9.8K
10:11 105.17 105.41 105.17 105.22 2.8K
10:12 105.29 105.39 105.29 105.39 3.5K
10:13 105.39 105.47 105.39 105.47 0.8K
10:14 105.46 105.50 105.14 105.14 4.2K
10:15 105.39 105.42 105.39 105.42 0.7K
10:16 105.42 105.55 105.42 105.53 2.6K
10:17 105.52 105.60 105.23 105.42 1.2K
10:18 105.42 105.42 105.11 105.11 1.3K
10:19 105.22 105.23 105.02 105.23 1.5K
10:20 105.23 105.23 104.79 104.88 5.8K
10:21 104.88 104.90 104.87 104.90 0.8K
10:22 104.90 105.11 104.90 104.99 1.3K
10:23 104.99 105.14 104.99 105.14 1.4K
10:24 105.14 105.34 105.14 105.34 5.7K
10:25 105.34 105.72 105.34 105.72 1.9K
10:26 105.59 105.79 105.52 105.79 3.4K
10:27 105.79 105.86 105.78 105.78 7.3K
10:28 105.78 105.86 105.73 105.86 1.4K
10:29 105.99 106.00 105.85 106.00 4.4K
10:30 106.01 106.48 106.01 106.43 3.3K
10:31 106.43 106.43 106.24 106.24 1.3K
10:32 106.24 106.37 106.20 106.36 2.9K
10:33 106.36 106.36 106.09 106.09 3.3K
10:34 106.09 106.50 106.09 106.50 10.6K
10:35 106.72 106.98 106.58 106.98 3.7K
10:36 107.19 107.19 106.72 106.72 4.2K
10:37 106.88 107.17 106.88 106.88 3.6K
10:38 106.94 106.94 106.74 106.74 1.6K
10:39 106.79 106.92 106.79 106.79 4.2K
10:40 106.79 107.20 106.79 107.20 4.1K
10:41 107.20 107.42 107.15 107.15 2.8K
10:42 107.15 107.26 107.15 107.16 1.7K
10:43 107.16 107.46 107.16 107.36 4.4K
10:44 107.18 107.42 107.18 107.37 1.5K
10:45 107.51 107.51 106.98 107.07 7.7K
10:46 107.07 107.07 106.96 107.05 2.8K
10:47 106.96 106.97 106.96 106.97 2.6K
10:48 106.90 106.90 106.77 106.77 0.9K
10:49 106.77 106.97 106.77 106.80 3.6K
10:50 106.80 107.16 106.80 107.16 5.3K
10:51 107.15 107.20 107.15 107.20 1.3K
10:52 107.22 107.27 107.18 107.27 2.3K
10:53 107.16 107.50 107.16 107.50 2.9K
10:54 107.50 107.50 107.50 107.50 0.5K
10:55 107.49 107.54 107.49 107.54 3.0K
10:56 107.88 107.88 107.79 107.79 4.8K
10:57 107.85 107.85 107.85 107.85 2.5K
10:58 107.85 107.85 107.61 107.62 1.5K
10:59 107.62 107.77 107.57 107.77 2.6K
11:00 107.74 107.85 107.74 107.75 1.6K
11:01 107.79 107.79 107.71 107.72 3.6K
11:02 107.72 107.96 107.72 107.81 3.2K
11:03 107.56 107.59 107.53 107.53 2.2K
11:04 107.53 107.53 107.25 107.26 2.0K
11:05 107.26 107.26 106.89 106.89 1.4K
11:06 106.84 107.03 106.72 106.72 1.6K
11:07 106.72 106.76 106.72 106.76 4.4K
11:08 106.76 106.94 106.76 106.80 2.9K
11:09 106.79 106.83 106.64 106.64 2.5K
11:10 106.57 106.57 106.42 106.45 5.0K
11:11 106.69 106.86 106.69 106.73 1.9K
11:12 106.75 106.84 106.52 106.71 2.4K
11:13 106.57 106.71 106.41 106.41 3.1K
11:14 106.41 106.41 106.41 106.41 0.7K
11:15 106.41 106.52 106.37 106.37 2.3K
11:16 106.26 106.38 106.26 106.38 1.2K
11:17 106.39 106.39 106.38 106.38 0.6K
11:18 106.38 106.38 106.18 106.18 2.2K
11:19 106.18 106.18 106.18 106.18 0.4K
11:20 106.18 106.47 106.18 106.25 2.0K
11:21 106.36 106.40 106.25 106.40 1.2K
11:22 106.40 106.40 106.20 106.20 2.2K
11:23 106.09 106.09 105.97 105.97 3.2K
11:24 105.97 105.97 105.69 105.69 0.8K
11:25 105.69 105.72 105.45 105.53 2.3K
11:26 105.47 105.59 105.47 105.59 0.8K
11:27 105.54 105.54 105.50 105.50 0.7K
11:28 105.47 105.63 105.47 105.63 3.5K
11:29 105.63 105.63 105.57 105.58 0.6K
11:30 105.62 105.73 105.62 105.68 4.4K
11:31 105.68 105.68 105.39 105.39 0.6K
11:32 105.39 105.77 105.39 105.77 0.8K
11:33 105.86 105.86 105.82 105.86 1.3K
11:34 105.63 105.75 105.63 105.63 1.4K
11:35 105.63 105.75 105.63 105.66 1.0K
11:36 105.90 105.95 105.90 105.95 5.8K
11:37 105.95 105.95 105.80 105.80 0.5K
11:38 105.82 105.97 105.77 105.97 2.7K
11:39 105.97 106.03 105.97 106.03 1.4K
11:40 106.03 106.17 106.03 106.17 3.1K
11:41 106.17 106.17 106.15 106.16 2.4K
11:42 106.19 106.41 106.19 106.33 3.7K
11:43 106.34 106.41 106.33 106.41 1.5K
11:44 106.41 106.41 106.32 106.36 1.4K
11:45 106.36 106.59 106.36 106.50 0.6K
11:46 106.50 106.50 106.50 106.50 0.6K
11:47 106.50 106.79 106.50 106.77 2.9K
11:48 106.77 107.19 106.77 107.12 4.2K
11:49 107.12 107.12 106.98 106.98 0.5K
11:50 107.15 107.15 107.05 107.13 1.3K
11:51 107.13 107.17 106.99 107.13 3.4K
11:52 107.13 107.13 107.13 107.13 0.3K
11:53 107.02 107.02 106.91 106.91 2.1K
11:54 106.97 106.97 106.72 106.72 0.8K
11:55 106.72 106.80 106.57 106.80 1.3K
11:56 106.76 106.76 106.71 106.71 1.2K
11:57 106.87 107.01 106.87 107.01 2.9K
11:58 107.05 107.05 106.94 106.94 2.5K
11:59 106.83 106.83 106.83 106.83 1.0K
12:00 106.83 106.83 106.72 106.77 2.4K
12:01 106.67 106.78 106.60 106.78 2.3K
12:02 106.78 107.05 106.78 106.99 2.3K
12:03 106.99 107.16 106.99 107.16 1.2K
12:04 107.13 107.20 107.13 107.17 2.8K
12:05 107.00 107.18 107.00 107.08 2.3K
12:06 107.06 107.09 107.06 107.09 1.6K
12:07 107.16 107.18 107.09 107.18 3.2K
12:08 107.20 107.20 107.16 107.16 6.2K
12:09 107.16 107.16 106.87 106.87 10.5K
12:10 106.87 106.87 106.87 106.87 0.4K
12:11 106.84 106.84 106.64 106.80 1.4K
12:12 106.83 106.83 106.77 106.77 1.3K
12:13 106.77 106.77 106.69 106.69 0.2K
12:14 106.69 107.05 106.69 107.05 4.5K
12:15 106.97 106.97 106.93 106.93 0.5K
12:16 106.93 106.93 106.93 106.93 0.0K
12:17 106.93 107.10 106.93 107.10 0.5K
12:18 107.10 107.10 106.75 106.75 1.0K
12:19 106.75 106.83 106.75 106.83 1.4K
12:20 106.83 106.83 106.83 106.83 1.0K
12:21 106.74 106.74 106.59 106.74 2.5K
12:22 106.63 106.67 106.63 106.67 1.0K
12:23 106.67 106.67 106.55 106.55 1.4K
12:24 106.55 106.88 106.55 106.77 1.4K
12:25 106.77 106.77 106.66 106.66 0.6K
12:26 106.66 106.77 106.66 106.77 2.2K
12:27 106.86 106.86 106.76 106.76 0.7K
12:28 106.76 106.76 106.63 106.74 1.1K
12:29 106.87 106.87 106.87 106.87 1.1K
12:30 106.69 106.78 106.48 106.48 1.4K
12:31 106.59 106.59 106.59 106.59 0.4K
12:32 106.59 106.59 106.31 106.51 0.7K
12:33 106.53 106.53 106.53 106.53 1.7K
12:34 106.53 106.64 106.53 106.64 1.0K
12:35 106.58 106.58 106.58 106.58 0.8K
12:36 106.58 106.68 106.44 106.68 2.1K
12:37 106.71 106.88 106.71 106.88 1.7K
12:38 106.88 106.88 106.49 106.49 2.3K
12:39 106.59 106.59 106.36 106.38 1.9K
12:40 106.38 106.38 106.37 106.37 1.0K
12:41 106.34 106.34 106.20 106.20 1.1K
12:42 106.20 106.21 106.11 106.21 0.7K
12:43 106.04 106.08 106.04 106.08 0.4K
12:44 106.08 106.10 105.86 106.10 1.5K
12:45 106.10 106.10 106.10 106.10 0.1K
12:46 106.13 106.13 106.11 106.11 0.7K
12:47 106.11 106.11 105.92 105.92 0.5K
12:48 105.92 105.92 105.84 105.84 0.4K
12:49 105.84 106.02 105.77 106.02 3.1K
12:50 106.14 106.14 106.04 106.04 1.2K
12:51 105.99 105.99 105.98 105.98 0.6K
12:52 105.98 105.98 105.96 105.96 0.1K
12:53 105.96 105.96 105.80 105.80 1.4K
12:54 105.70 105.70 105.66 105.66 1.0K
12:55 105.68 105.68 105.67 105.67 1.5K
12:56 105.67 105.67 105.57 105.57 1.6K
12:57 105.48 105.60 105.44 105.44 1.6K
12:58 105.50 105.50 105.50 105.50 0.2K
12:59 105.50 105.50 105.37 105.37 0.5K
13:00 105.48 105.48 105.37 105.37 2.4K
13:01 105.45 105.45 105.45 105.45 0.5K
13:02 105.45 105.49 105.45 105.49 0.7K
13:03 105.49 105.49 105.49 105.49 0.6K
13:04 105.59 105.59 105.59 105.59 1.2K
13:05 105.59 105.63 105.59 105.63 0.3K
13:06 105.63 105.77 105.63 105.77 1.3K
13:07 105.77 105.77 105.73 105.73 0.3K
13:08 105.73 105.84 105.73 105.84 0.5K
13:09 105.84 105.84 105.60 105.60 1.2K
13:10 105.60 105.60 105.48 105.48 1.9K
13:11 105.48 105.48 105.47 105.47 1.0K
13:12 105.47 105.56 105.47 105.47 2.1K
13:13 105.47 105.60 105.43 105.46 1.3K
13:14 105.46 105.53 105.36 105.36 1.1K
13:15 105.40 105.45 105.40 105.45 0.7K
13:16 105.45 105.45 105.45 105.45 0.8K
13:17 105.45 105.57 105.45 105.57 5.1K
13:18 105.57 105.64 105.57 105.64 0.2K
13:19 105.57 105.59 105.48 105.48 1.6K
13:20 105.48 105.49 105.48 105.48 1.2K
13:21 105.48 105.50 105.48 105.50 0.3K
13:22 105.50 105.53 105.47 105.53 0.9K
13:23 105.47 105.47 105.47 105.47 1.2K
13:24 105.47 105.66 105.47 105.66 1.8K
13:25 105.58 105.64 105.55 105.64 2.0K
13:26 105.57 105.58 105.57 105.58 1.5K
13:27 105.58 105.58 105.52 105.53 3.2K
13:28 105.53 105.53 105.26 105.26 1.2K
13:29 105.26 105.28 105.05 105.28 0.4K
13:30 105.28 105.28 105.19 105.19 0.8K
13:31 105.19 105.45 105.06 105.45 2.9K
13:32 105.35 105.52 105.35 105.52 1.2K
13:33 105.52 105.52 105.48 105.48 0.5K
13:34 105.48 105.48 105.48 105.48 2.3K
13:35 105.56 105.56 105.48 105.48 1.9K
13:36 105.48 105.54 105.38 105.54 2.3K
13:37 105.54 105.54 105.54 105.54 0.2K
13:38 105.54 105.54 105.48 105.48 0.7K
13:39 105.44 105.44 105.15 105.15 8.0K
13:40 105.12 105.12 105.12 105.12 0.5K
13:41 105.12 105.39 105.12 105.39 1.5K
13:42 105.39 105.39 105.39 105.39 0.4K
13:43 105.39 105.49 105.39 105.49 0.9K
13:44 105.49 105.49 105.49 105.49 0.7K
13:45 105.48 105.48 105.48 105.48 0.4K
13:46 105.48 105.49 105.40 105.41 1.1K
13:47 105.41 105.41 105.15 105.15 1.6K
13:48 105.15 105.15 105.15 105.15 0.2K
13:49 105.15 105.15 104.97 104.97 1.9K
13:50 104.97 104.97 104.97 104.97 0.2K
13:51 104.97 104.99 104.84 104.84 1.6K
13:52 104.84 104.84 104.78 104.78 0.3K
13:53 104.78 105.00 104.78 105.00 1.4K
13:54 104.92 104.92 104.79 104.79 1.3K
13:55 104.79 104.89 104.79 104.89 0.3K
13:56 104.89 104.89 104.89 104.89 0.9K
13:57 104.69 104.69 104.60 104.66 0.9K
13:58 104.66 104.68 104.66 104.68 0.6K
13:59 104.81 104.81 104.81 104.81 0.4K
14:00 104.54 104.54 104.41 104.41 1.4K
14:01 104.41 104.67 104.41 104.60 2.3K
14:02 104.60 104.80 104.60 104.80 1.1K
14:03 104.80 104.86 104.80 104.86 0.9K
14:04 104.86 104.86 104.86 104.86 0.7K
14:05 105.02 105.02 104.92 104.92 1.3K
14:06 104.87 104.87 104.80 104.80 2.2K
14:07 104.80 104.80 104.80 104.80 0.2K
14:08 104.75 104.76 104.70 104.76 0.6K
14:09 104.76 104.91 104.68 104.68 1.2K
14:10 104.68 104.89 104.65 104.70 1.0K
14:11 104.70 104.77 104.65 104.65 1.2K
14:12 104.87 104.94 104.84 104.91 3.7K
14:13 104.91 104.91 104.74 104.74 1.4K
14:14 104.74 104.92 104.74 104.92 2.0K
14:15 104.94 104.94 104.81 104.81 1.4K
14:16 104.81 104.81 104.79 104.79 0.5K
14:17 104.79 104.79 104.79 104.79 0.1K
14:18 104.79 104.79 104.79 104.79 0.3K
14:19 104.79 104.79 104.79 104.79 0.4K
14:20 104.78 104.86 104.73 104.86 2.7K
14:21 104.91 104.91 104.72 104.72 1.9K
14:22 104.72 104.91 104.72 104.88 1.9K
14:23 104.89 104.89 104.89 104.89 0.8K
14:24 104.89 104.94 104.89 104.92 2.2K
14:25 104.92 105.02 104.92 105.02 0.4K
14:26 104.98 104.98 104.93 104.93 1.9K
14:27 104.93 105.04 104.93 104.96 0.6K
14:28 105.04 105.06 105.01 105.06 4.6K
14:29 105.06 105.12 105.05 105.12 0.4K
14:30 105.12 105.20 105.12 105.20 2.5K
14:31 105.15 105.15 105.08 105.08 2.9K
14:32 104.97 104.97 104.97 104.97 1.4K
14:33 104.92 104.96 104.92 104.96 0.6K
14:34 104.95 105.00 104.93 104.93 2.2K
14:35 104.88 104.93 104.88 104.89 0.9K
14:36 104.89 104.91 104.80 104.91 1.5K
14:37 104.91 104.93 104.79 104.80 2.6K
14:38 104.80 104.85 104.68 104.68 1.2K
14:39 104.68 104.68 104.63 104.63 0.4K
14:40 104.63 104.84 104.63 104.67 1.0K
14:41 104.67 104.76 104.67 104.67 0.6K
14:42 104.67 104.67 104.67 104.67 0.5K
14:43 104.67 104.79 104.51 104.52 3.3K
14:44 104.52 104.52 104.52 104.52 0.3K
14:45 104.52 104.52 104.30 104.30 1.0K
14:46 104.30 104.48 104.30 104.31 0.6K
14:47 104.31 104.31 104.28 104.28 1.3K
14:48 104.32 104.32 104.21 104.21 1.2K
14:49 104.22 104.36 104.18 104.18 1.7K
14:50 104.18 104.19 104.18 104.19 0.4K
14:51 104.19 104.19 104.07 104.07 0.7K
14:52 104.07 104.15 104.04 104.15 2.1K
14:53 104.18 104.23 104.06 104.23 2.5K
14:54 104.19 104.19 104.06 104.06 2.4K
14:55 104.06 104.23 104.06 104.23 0.8K
14:56 104.23 104.23 104.20 104.20 1.2K
14:57 104.21 104.26 104.21 104.25 3.2K
14:58 104.25 104.46 104.25 104.46 1.4K
14:59 104.46 104.53 104.46 104.52 3.6K
15:00 104.51 104.51 104.41 104.41 1.3K
15:01 104.41 104.50 104.41 104.50 1.1K
15:02 104.50 104.60 104.50 104.60 1.6K
15:03 104.60 104.70 104.60 104.70 1.1K
15:04 104.70 104.73 104.70 104.73 0.7K
15:05 104.73 104.77 104.71 104.76 1.3K
15:06 104.71 104.71 104.53 104.53 3.7K
15:07 104.53 104.53 104.50 104.50 1.0K
15:08 104.50 104.54 104.38 104.54 0.9K
15:09 104.54 104.68 104.48 104.68 3.0K
15:10 104.65 104.65 104.65 104.65 1.1K
15:11 104.65 104.73 104.65 104.71 0.9K
15:12 104.72 104.72 104.68 104.68 2.3K
15:13 104.61 104.79 104.61 104.79 3.4K
15:14 104.79 104.79 104.73 104.73 2.5K
15:15 104.73 104.73 104.58 104.58 3.0K
15:16 104.58 104.58 104.58 104.58 1.5K
15:17 104.58 104.58 104.49 104.49 0.3K
15:18 104.49 104.56 104.46 104.46 2.7K
15:19 104.46 104.52 104.46 104.52 2.0K
15:20 104.59 104.59 104.57 104.57 1.4K
15:21 104.57 104.62 104.51 104.62 1.3K
15:22 104.57 104.59 104.51 104.53 3.1K
15:23 104.53 104.56 104.53 104.56 3.4K
15:24 104.65 104.65 104.65 104.65 1.1K
15:25 104.71 104.78 104.71 104.78 1.7K
15:26 104.79 104.84 104.71 104.84 4.0K
15:27 104.84 104.87 104.84 104.87 0.7K
15:28 104.87 104.92 104.87 104.92 3.1K
15:29 104.91 104.94 104.78 104.78 3.3K
15:30 104.77 104.77 104.77 104.77 0.3K
15:31 104.77 104.91 104.77 104.84 1.9K
15:32 104.84 104.88 104.84 104.85 3.6K
15:33 104.85 104.85 104.74 104.79 4.2K
15:34 104.74 104.77 104.69 104.69 2.3K
15:35 104.69 104.77 104.69 104.77 3.5K
15:36 104.77 104.80 104.76 104.80 2.8K
15:37 104.80 104.98 104.80 104.98 3.5K
15:38 104.98 105.02 104.98 105.02 1.0K
15:39 105.02 105.03 104.94 104.94 7.2K
15:40 104.90 104.94 104.85 104.91 6.7K
15:41 104.87 104.87 104.72 104.72 4.6K
15:42 104.78 104.87 104.73 104.87 7.2K
15:43 104.84 104.89 104.83 104.89 11.1K
15:44 104.89 104.89 104.84 104.84 6.9K
15:45 104.89 104.89 104.85 104.85 6.5K
15:46 104.88 104.97 104.88 104.94 7.2K
15:47 104.97 105.07 104.97 104.97 8.7K
15:48 105.02 105.02 104.98 105.00 4.4K
15:49 104.95 105.03 104.95 105.03 7.0K
15:50 104.96 104.96 104.73 104.73 11.7K
15:51 104.82 104.87 104.80 104.85 14.5K
15:52 104.80 104.82 104.75 104.75 7.4K
15:53 104.75 104.75 104.57 104.57 5.0K
15:54 104.57 104.57 104.47 104.53 5.7K
15:55 104.54 104.54 104.45 104.51 17.1K
15:56 104.51 104.61 104.47 104.61 29.4K
15:57 104.60 104.60 104.42 104.54 19.4K
15:58 104.53 104.65 104.53 104.65 20.3K
15:59 104.69 104.99 104.69 104.99 38.2K
16:00 105.02 105.08 104.92 104.92 612.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar