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
09:31 106.07 107.00 104.96 106.93 12.8K
09:32 107.00 107.00 106.23 106.50 2.1K
09:33 106.37 106.86 106.37 106.37 1.2K
09:34 106.93 106.93 105.83 106.89 3.5K
09:35 106.89 106.96 106.83 106.83 1.8K
09:36 106.82 106.82 106.50 106.50 2.8K
09:37 106.26 106.92 106.19 106.92 8.6K
09:38 106.92 106.92 106.91 106.91 0.9K
09:39 106.91 106.91 106.75 106.75 2.2K
09:40 106.96 107.24 106.75 107.24 8.0K
09:41 107.24 107.28 106.79 106.90 1.2K
09:42 106.90 107.18 106.61 106.61 8.8K
09:43 106.67 106.69 106.48 106.69 16.7K
09:44 106.69 106.74 106.58 106.74 2.7K
09:45 106.51 106.56 106.51 106.52 0.8K
09:46 106.52 106.93 106.52 106.74 2.5K
09:47 106.90 107.70 106.90 107.59 26.3K
09:48 107.55 107.56 107.19 107.50 4.0K
09:49 107.64 107.64 107.50 107.61 4.1K
09:50 107.61 107.61 107.50 107.50 14.9K
09:51 107.69 107.97 107.48 107.48 2.2K
09:52 107.48 107.68 107.42 107.42 1.6K
09:53 107.69 107.85 107.28 107.85 2.1K
09:54 107.85 107.85 107.64 107.79 10.9K
09:55 107.64 107.93 107.64 107.93 5.2K
09:56 107.93 108.27 107.93 108.27 12.5K
09:57 108.18 108.48 108.14 108.48 4.9K
09:58 108.48 108.60 108.48 108.60 1.5K
09:59 108.60 108.87 108.53 108.87 5.1K
10:00 109.18 109.24 109.12 109.12 1.9K
10:01 109.40 109.40 109.07 109.07 1.2K
10:02 109.31 109.31 109.07 109.07 1.2K
10:03 109.30 109.30 109.19 109.19 0.8K
10:04 109.11 109.64 109.11 109.64 4.7K
10:05 109.72 109.72 109.62 109.62 1.8K
10:06 109.83 110.24 109.81 110.24 15.5K
10:07 110.46 110.46 110.29 110.36 3.9K
10:08 110.44 110.44 109.99 110.18 7.7K
10:09 109.98 110.01 109.76 109.85 9.8K
10:10 109.74 109.95 109.52 109.74 4.4K
10:11 109.89 109.89 109.60 109.73 7.4K
10:12 109.76 109.84 109.60 109.84 3.4K
10:13 110.00 110.43 110.00 110.43 15.0K
10:14 110.57 110.66 110.57 110.66 2.5K
10:15 110.71 110.77 110.69 110.77 3.6K
10:16 110.69 110.89 110.51 110.51 6.7K
10:17 110.64 110.80 110.63 110.63 7.0K
10:18 110.61 110.61 110.61 110.61 4.2K
10:19 110.80 110.80 110.58 110.58 1.7K
10:20 110.57 110.72 110.56 110.72 2.3K
10:21 110.50 110.77 110.50 110.77 4.3K
10:22 110.93 111.04 110.93 111.01 2.3K
10:23 111.01 111.30 111.01 111.30 2.7K
10:24 111.30 111.61 111.30 111.60 1.9K
10:25 111.70 112.08 111.70 112.08 6.6K
10:26 112.08 112.44 112.01 112.01 10.9K
10:27 112.32 112.42 112.24 112.41 3.5K
10:28 112.51 112.58 112.46 112.58 8.2K
10:29 112.58 112.68 112.51 112.66 7.4K
10:30 112.51 112.59 112.44 112.44 7.7K
10:31 112.42 112.51 112.41 112.50 4.8K
10:32 112.69 112.83 112.59 112.80 25.1K
10:33 112.71 112.76 112.65 112.76 7.6K
10:34 112.61 113.26 112.53 112.97 35.7K
10:35 112.92 112.93 112.77 112.93 14.3K
10:36 112.94 113.25 112.94 113.25 8.2K
10:37 113.27 113.44 112.91 112.91 16.2K
10:38 113.02 113.65 113.02 113.50 11.6K
10:39 113.35 113.36 113.21 113.32 11.6K
10:40 113.31 113.49 113.31 113.49 17.3K
10:41 113.45 113.58 113.32 113.58 6.2K
10:42 113.87 114.74 113.87 114.74 24.3K
10:43 114.71 114.81 114.49 114.69 67.0K
10:44 114.29 114.63 114.29 114.57 10.9K
10:45 114.74 114.75 114.64 114.64 26.9K
10:46 114.64 114.64 114.26 114.57 8.2K
10:47 114.60 114.67 114.37 114.37 5.9K
10:48 114.63 114.63 114.28 114.45 9.8K
10:49 114.50 115.05 114.50 115.03 27.6K
10:50 114.96 115.41 114.96 115.21 17.8K
10:51 115.27 115.39 115.20 115.28 5.4K
10:52 115.28 115.39 115.01 115.24 18.5K
10:53 115.24 115.40 115.24 115.36 5.5K
10:54 115.18 115.20 114.56 114.56 16.3K
10:55 114.56 114.96 114.56 114.94 8.6K
10:56 114.97 115.27 114.97 115.27 6.6K
10:57 115.32 115.49 115.32 115.46 16.4K
10:58 115.49 115.64 115.33 115.60 10.3K
10:59 115.63 115.63 115.07 115.37 12.5K
11:00 115.68 115.68 115.31 115.59 11.6K
11:01 115.72 115.72 115.42 115.42 11.7K
11:02 115.42 115.42 115.17 115.17 4.0K
11:03 115.01 115.01 114.66 114.81 10.4K
11:04 114.74 114.74 114.46 114.50 4.9K
11:05 114.43 114.43 113.85 113.85 8.5K
11:06 114.16 114.16 113.64 113.89 4.5K
11:07 113.89 113.89 113.71 113.81 2.0K
11:08 113.81 114.09 113.66 114.09 9.9K
11:09 113.85 113.85 113.71 113.71 4.2K
11:10 113.74 113.74 113.68 113.68 3.5K
11:11 113.68 113.89 113.62 113.89 1.8K
11:12 113.84 113.95 113.75 113.75 3.2K
11:13 113.93 114.11 113.93 114.11 6.5K
11:14 113.93 113.97 113.92 113.97 5.7K
11:15 113.89 113.99 113.84 113.99 12.9K
11:16 113.99 114.12 113.98 113.98 4.8K
11:17 114.04 114.14 114.04 114.07 1.7K
11:18 114.07 114.39 114.07 114.36 51.5K
11:19 114.23 114.51 114.23 114.51 2.5K
11:20 114.58 114.58 114.42 114.42 2.0K
11:21 114.41 114.64 114.41 114.64 5.2K
11:22 114.42 114.54 114.42 114.54 2.7K
11:23 114.54 114.65 114.54 114.54 1.6K
11:24 114.50 114.50 114.29 114.46 9.0K
11:25 114.67 114.68 114.45 114.68 10.4K
11:26 114.67 114.67 114.51 114.51 2.4K
11:27 114.51 114.53 114.51 114.53 1.0K
11:28 114.53 114.53 114.28 114.33 3.8K
11:29 114.42 114.43 114.42 114.43 7.5K
11:30 114.18 114.35 114.17 114.17 12.9K
11:31 114.41 114.60 114.39 114.39 1.5K
11:32 114.39 114.55 114.32 114.32 3.1K
11:33 114.32 114.60 114.31 114.60 13.6K
11:34 114.60 114.65 114.40 114.65 3.2K
11:35 114.55 114.55 114.38 114.51 3.0K
11:36 114.50 114.51 114.45 114.50 3.3K
11:37 114.50 114.50 114.49 114.49 0.6K
11:38 114.47 114.87 114.47 114.87 3.0K
11:39 114.80 115.04 114.80 115.04 4.8K
11:40 115.04 115.31 115.04 115.27 2.7K
11:41 115.27 115.27 115.03 115.03 1.8K
11:42 114.93 114.93 114.82 114.82 3.0K
11:43 114.82 114.82 114.60 114.60 1.5K
11:44 114.60 114.73 114.60 114.73 1.1K
11:45 114.74 114.84 114.74 114.84 1.6K
11:46 114.71 114.71 114.54 114.54 5.5K
11:47 114.42 114.70 114.41 114.70 1.3K
11:48 114.70 114.70 114.51 114.51 2.8K
11:49 114.51 114.58 114.34 114.41 30.8K
11:50 114.41 114.49 114.41 114.41 2.5K
11:51 114.41 114.49 114.28 114.49 3.1K
11:52 114.50 114.57 114.49 114.57 3.0K
11:53 114.48 114.48 114.48 114.48 0.9K
11:54 114.53 114.58 114.48 114.58 3.3K
11:55 114.50 114.60 114.46 114.46 4.7K
11:56 114.46 114.48 114.46 114.48 2.1K
11:57 114.60 114.60 114.58 114.58 5.9K
11:58 114.58 114.58 114.30 114.32 15.8K
11:59 114.32 114.49 114.32 114.41 19.3K
12:00 114.07 114.36 113.81 114.36 45.1K
12:01 114.36 114.36 114.15 114.36 10.1K
12:02 114.38 114.38 114.37 114.37 3.3K
12:03 114.37 114.48 114.37 114.42 4.6K
12:04 114.42 114.55 114.42 114.54 1.1K
12:05 114.54 114.60 114.54 114.60 2.1K
12:06 114.60 114.73 114.60 114.73 22.3K
12:07 114.75 114.85 114.70 114.85 2.0K
12:08 114.90 115.19 114.90 115.19 3.9K
12:09 115.19 115.19 115.06 115.11 1.9K
12:10 115.11 115.11 115.00 115.00 3.9K
12:11 115.00 115.00 115.00 115.00 1.2K
12:12 115.00 115.22 115.00 115.22 3.0K
12:13 115.22 115.76 115.22 115.76 8.4K
12:14 115.14 115.14 115.04 115.04 16.1K
12:15 115.54 115.54 115.00 115.00 5.0K
12:16 115.00 115.16 115.00 115.16 2.6K
12:17 115.16 115.49 115.16 115.49 8.6K
12:18 115.50 115.50 115.35 115.38 3.1K
12:19 115.42 115.42 115.38 115.38 2.0K
12:20 115.39 115.56 115.35 115.56 10.7K
12:21 115.57 115.87 115.37 115.87 20.9K
12:22 115.80 115.80 115.47 115.47 22.0K
12:23 115.33 115.47 115.33 115.37 2.0K
12:24 115.32 115.32 115.18 115.18 3.8K
12:25 115.18 115.23 114.94 115.23 4.6K
12:26 115.18 115.20 115.18 115.20 1.0K
12:27 115.20 115.28 115.20 115.28 1.4K
12:28 115.30 115.30 114.95 115.10 5.7K
12:29 115.10 115.58 115.10 115.33 8.3K
12:30 115.57 115.69 115.57 115.69 2.5K
12:31 115.69 115.69 115.45 115.45 1.0K
12:32 115.45 116.14 115.45 116.14 38.2K
12:33 115.61 115.91 115.61 115.69 18.1K
12:34 115.30 115.41 115.18 115.41 7.2K
12:35 115.32 115.40 115.32 115.40 1.9K
12:36 115.24 115.24 115.24 115.24 1.5K
12:37 115.24 115.43 115.24 115.43 11.1K
12:38 115.43 115.43 115.43 115.43 1.8K
12:39 115.43 115.43 115.35 115.42 1.9K
12:40 115.42 115.65 115.42 115.65 3.9K
12:41 115.65 115.75 115.63 115.75 1.9K
12:42 115.75 115.80 115.53 115.53 5.5K
12:43 115.56 115.70 115.56 115.70 3.7K
12:44 115.70 115.93 115.70 115.79 10.1K
12:45 115.72 115.72 115.34 115.34 4.7K
12:46 115.56 115.56 115.50 115.56 1.8K
12:47 115.48 115.54 115.34 115.42 8.0K
12:48 115.42 115.42 115.31 115.31 4.3K
12:49 115.31 115.31 115.30 115.31 1.4K
12:50 115.30 115.38 115.30 115.37 2.3K
12:51 115.29 115.29 115.08 115.19 6.5K
12:52 115.19 115.50 115.19 115.50 5.3K
12:53 115.50 115.50 115.38 115.39 1.0K
12:54 115.49 115.62 115.46 115.49 5.0K
12:55 115.49 116.00 115.42 116.00 8.8K
12:56 116.00 116.00 115.64 115.68 6.3K
12:57 115.69 115.69 115.48 115.48 7.6K
12:58 115.48 115.48 115.27 115.27 15.8K
12:59 115.27 115.32 115.14 115.32 3.7K
13:00 115.32 115.32 115.13 115.13 1.0K
13:01 115.13 115.21 115.13 115.21 3.1K
13:02 115.16 115.31 115.16 115.18 2.4K
13:03 115.31 115.42 115.31 115.40 4.0K
13:04 115.29 115.29 115.01 115.01 13.1K
13:05 115.00 115.00 114.93 115.00 18.1K
13:06 115.00 115.04 114.98 114.98 4.0K
13:07 114.98 115.03 114.97 115.03 1.5K
13:08 115.25 115.39 115.12 115.28 7.0K
13:09 115.28 115.41 115.28 115.40 1.3K
13:10 115.43 115.63 115.43 115.63 1.8K
13:11 115.60 115.83 115.55 115.55 9.7K
13:12 115.55 115.56 115.55 115.56 0.8K
13:13 115.56 115.56 115.33 115.33 13.0K
13:14 115.32 115.32 115.25 115.25 3.0K
13:15 115.31 115.31 115.30 115.30 2.0K
13:16 115.38 115.38 115.32 115.38 5.8K
13:17 115.31 115.85 115.31 115.83 4.9K
13:18 115.83 115.85 115.72 115.72 2.5K
13:19 115.84 115.95 115.84 115.95 0.4K
13:20 115.95 116.00 115.95 116.00 2.2K
13:21 115.84 116.11 115.84 116.11 8.0K
13:22 116.11 116.11 115.95 116.11 6.0K
13:23 116.11 116.11 116.09 116.09 4.2K
13:24 116.09 116.09 115.98 115.98 4.2K
13:25 115.65 116.00 115.65 116.00 22.4K
13:26 116.00 116.05 115.92 115.92 30.0K
13:27 115.92 115.92 115.61 115.71 2.2K
13:28 115.71 115.71 115.70 115.70 0.4K
13:29 115.70 116.08 115.70 116.08 10.6K
13:30 116.17 116.23 116.08 116.08 4.7K
13:31 116.18 116.36 116.12 116.20 9.7K
13:32 116.17 116.25 116.13 116.25 4.0K
13:33 116.23 116.33 116.20 116.33 3.0K
13:34 116.28 116.28 116.22 116.22 4.0K
13:35 116.23 116.50 116.23 116.50 6.4K
13:36 116.39 116.44 116.33 116.37 11.6K
13:37 116.44 116.50 116.44 116.46 14.0K
13:38 116.41 116.41 116.41 116.41 2.3K
13:39 116.41 116.41 116.14 116.14 7.8K
13:40 116.14 116.40 116.14 116.40 3.9K
13:41 116.28 116.43 116.26 116.27 13.6K
13:42 116.35 116.35 116.16 116.35 2.0K
13:43 116.27 116.42 116.27 116.42 5.3K
13:44 116.42 116.45 116.30 116.45 3.2K
13:45 116.45 116.45 116.39 116.39 2.2K
13:46 116.47 116.47 116.35 116.35 2.5K
13:47 116.48 116.49 116.41 116.49 3.1K
13:48 116.55 116.56 116.43 116.43 25.0K
13:49 116.43 116.43 116.42 116.42 1.3K
13:50 116.36 116.36 116.22 116.22 5.1K
13:51 116.22 116.57 116.22 116.54 3.0K
13:52 116.54 116.77 116.54 116.77 3.5K
13:53 116.77 116.79 116.72 116.79 5.6K
13:54 116.77 116.92 116.77 116.77 1.4K
13:55 116.77 116.79 116.77 116.79 2.8K
13:56 116.89 116.95 116.73 116.84 6.4K
13:57 116.84 116.95 116.83 116.95 2.6K
13:58 116.83 116.89 116.71 116.81 12.3K
13:59 116.81 116.81 116.73 116.73 2.3K
14:00 116.63 116.67 116.63 116.67 5.6K
14:01 116.78 116.83 116.78 116.81 3.3K
14:02 116.81 116.99 116.81 116.99 4.3K
14:03 117.02 117.05 116.94 116.94 1.6K
14:04 117.07 117.07 116.95 116.95 1.8K
14:05 116.92 117.02 116.91 116.95 4.1K
14:06 116.84 116.85 116.45 116.45 19.9K
14:07 116.17 116.17 115.43 115.43 36.5K
14:08 115.65 115.65 115.65 115.65 1.3K
14:09 115.61 115.61 115.19 115.19 4.6K
14:10 115.30 115.30 114.85 114.85 6.4K
14:11 114.70 114.70 114.70 114.70 2.6K
14:12 114.70 114.70 114.70 114.70 1.7K
14:13 114.70 114.70 114.70 114.70 2.5K
14:14 114.70 115.05 114.70 115.05 6.6K
14:15 115.23 115.41 115.23 115.41 4.6K
14:16 115.41 115.47 115.13 115.25 13.0K
14:17 115.35 115.50 115.35 115.50 3.3K
14:18 115.50 115.71 115.50 115.71 0.9K
14:19 115.71 115.84 115.71 115.80 1.4K
14:20 115.80 115.86 115.80 115.83 2.0K
14:21 115.83 115.85 115.57 115.57 6.6K
14:22 115.57 115.57 115.46 115.46 0.3K
14:23 115.52 115.70 115.52 115.61 2.6K
14:24 115.61 115.62 115.52 115.52 4.9K
14:25 115.53 115.53 115.48 115.50 1.4K
14:26 115.50 115.50 115.43 115.43 1.4K
14:27 115.50 115.59 115.50 115.51 4.4K
14:28 115.50 115.52 115.50 115.52 4.2K
14:29 115.59 115.74 115.59 115.74 1.9K
14:30 115.74 115.87 115.70 115.70 2.1K
14:31 115.70 115.76 115.70 115.76 1.3K
14:32 115.52 115.57 115.43 115.57 6.5K
14:33 115.57 115.58 115.57 115.58 0.8K
14:34 115.58 115.58 115.57 115.57 1.3K
14:35 115.57 115.71 115.57 115.71 1.1K
14:36 115.57 115.60 115.57 115.60 6.6K
14:37 115.61 115.61 115.60 115.60 1.8K
14:38 115.61 115.84 115.61 115.75 7.0K
14:39 115.85 115.88 115.75 115.75 4.3K
14:40 115.75 115.77 115.71 115.76 4.1K
14:41 115.71 115.71 115.57 115.57 6.6K
14:42 115.70 115.83 115.70 115.78 3.0K
14:43 115.71 115.93 115.71 115.93 2.3K
14:44 115.93 115.99 115.88 115.88 0.5K
14:45 115.91 115.97 115.88 115.88 1.7K
14:46 115.93 115.98 115.93 115.97 3.7K
14:47 116.06 116.09 116.03 116.09 1.0K
14:48 116.09 116.09 116.08 116.08 0.7K
14:49 116.08 116.08 116.07 116.07 1.4K
14:50 116.07 116.14 115.99 115.99 4.9K
14:51 115.99 115.99 115.95 115.95 1.7K
14:52 115.95 115.95 115.84 115.84 2.1K
14:53 115.84 115.94 115.84 115.94 0.9K
14:54 116.00 116.00 115.94 115.94 2.5K
14:55 116.01 116.01 115.95 115.95 1.6K
14:56 115.95 115.95 115.88 115.95 2.1K
14:57 115.80 115.80 115.80 115.80 2.5K
14:58 115.77 115.80 115.67 115.67 1.5K
14:59 115.81 115.81 115.81 115.81 1.6K
15:00 115.81 115.84 115.78 115.84 3.2K
15:01 115.82 115.82 115.75 115.75 2.6K
15:02 115.73 115.88 115.73 115.82 2.3K
15:03 115.82 115.82 115.79 115.80 2.0K
15:04 115.80 115.80 115.70 115.79 2.3K
15:05 115.78 115.78 115.60 115.60 0.7K
15:06 115.62 115.70 115.61 115.61 2.9K
15:07 115.59 115.59 115.42 115.42 12.7K
15:08 115.48 115.48 115.45 115.45 1.0K
15:09 115.45 115.45 115.45 115.45 0.9K
15:10 115.54 115.62 115.49 115.62 5.4K
15:11 115.62 115.76 115.59 115.64 0.9K
15:12 115.64 115.64 115.63 115.63 0.5K
15:13 115.63 115.70 115.60 115.60 0.8K
15:14 115.60 115.72 115.59 115.69 3.1K
15:15 115.97 115.97 115.86 115.86 4.1K
15:16 115.84 115.89 115.84 115.89 3.4K
15:17 115.89 115.94 115.89 115.93 3.3K
15:18 115.93 116.31 115.93 116.31 9.0K
15:19 116.25 116.31 116.15 116.29 12.2K
15:20 116.49 116.68 116.49 116.68 8.0K
15:21 116.68 116.68 116.53 116.60 9.7K
15:22 116.60 116.70 116.51 116.70 6.1K
15:23 116.70 116.70 116.59 116.59 1.9K
15:24 116.69 116.71 116.59 116.71 4.0K
15:25 116.71 116.84 116.71 116.84 2.9K
15:26 116.79 116.84 116.79 116.79 4.3K
15:27 116.84 116.85 116.84 116.84 1.4K
15:28 116.84 116.90 116.84 116.85 7.2K
15:29 116.85 116.95 116.85 116.95 1.9K
15:30 116.94 116.96 116.90 116.90 6.0K
15:31 116.86 116.97 116.86 116.92 5.8K
15:32 116.92 117.00 116.92 116.99 2.1K
15:33 116.98 117.01 116.98 116.99 2.5K
15:34 116.98 117.06 116.98 116.98 4.3K
15:35 117.05 117.16 117.05 117.15 7.7K
15:36 117.07 117.10 117.07 117.09 13.9K
15:37 117.09 117.22 117.05 117.11 9.5K
15:38 117.11 117.11 116.62 116.62 21.0K
15:39 116.62 116.77 116.60 116.60 8.6K
15:40 116.54 116.72 116.54 116.59 5.4K
15:41 116.59 116.63 116.43 116.43 6.1K
15:42 116.52 116.52 116.31 116.39 13.1K
15:43 116.39 116.39 116.31 116.36 16.7K
15:44 116.34 116.38 116.22 116.22 12.8K
15:45 116.37 116.69 116.37 116.42 20.1K
15:46 116.43 116.43 116.27 116.29 8.9K
15:47 116.29 116.57 116.25 116.57 13.5K
15:48 116.57 116.79 116.55 116.79 17.6K
15:49 116.80 116.87 116.80 116.87 17.5K
15:50 116.87 116.87 116.76 116.76 19.8K
15:51 116.80 117.16 116.80 117.07 30.1K
15:52 117.08 117.22 117.08 117.16 20.3K
15:53 117.35 117.35 117.27 117.27 37.6K
15:54 117.12 117.12 116.32 116.32 25.4K
15:55 116.50 116.60 116.50 116.60 19.6K
15:56 116.60 117.00 116.60 117.00 46.8K
15:57 117.08 117.27 117.08 117.27 71.9K
15:58 117.38 117.38 117.25 117.30 65.1K
15:59 117.32 117.39 117.32 117.33 70.6K
16:00 117.36 117.49 116.00 117.25 450.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar