Elastic NV (ESTC)

ESTC
🏛️ Vereinigte Staaten →
84.04
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 115.01 115.25 113.75 115.25 5.4K
09:32 115.49 115.49 114.96 114.96 6.1K
09:33 114.60 114.74 114.60 114.74 1.1K
09:34 114.74 114.74 114.61 114.61 0.5K
09:35 114.61 114.61 114.61 114.61 1.5K
09:36 114.44 114.44 114.44 114.44 0.2K
09:37 114.44 114.44 114.44 114.44 0.2K
09:38 114.44 114.44 113.85 113.85 0.6K
09:39 113.85 114.35 113.85 114.35 0.9K
09:40 114.33 114.38 114.33 114.38 1.0K
09:41 114.38 114.38 114.33 114.33 0.8K
09:42 114.45 114.45 114.45 114.45 0.6K
09:43 114.45 114.45 114.45 114.45 0.1K
09:44 114.68 114.68 114.47 114.47 3.7K
09:45 114.47 114.47 114.46 114.46 0.1K
09:46 114.46 114.88 114.46 114.88 1.2K
09:47 114.83 115.16 114.83 115.16 5.5K
09:48 115.16 115.16 115.14 115.16 0.8K
09:49 115.16 115.16 114.83 114.83 0.9K
09:50 114.83 114.83 114.82 114.82 0.3K
09:51 114.82 114.82 114.82 114.82 0.7K
09:52 114.48 114.48 114.48 114.48 1.0K
09:53 114.48 114.48 114.48 114.48 0.1K
09:54 114.48 114.86 114.48 114.84 2.2K
09:55 114.84 115.06 114.84 115.06 0.5K
09:56 114.55 114.55 114.55 114.55 1.1K
09:57 114.55 114.70 114.55 114.70 0.3K
09:58 114.81 114.83 114.81 114.83 1.5K
09:59 114.83 114.83 114.64 114.64 0.8K
10:00 114.69 114.69 114.69 114.69 0.5K
10:01 114.69 114.69 114.64 114.64 2.3K
10:02 114.64 114.64 114.44 114.44 5.4K
10:03 114.44 114.44 114.42 114.42 7.3K
10:04 114.42 114.50 114.42 114.50 3.7K
10:05 114.50 114.50 114.47 114.47 0.8K
10:06 114.47 114.59 114.35 114.35 5.7K
10:07 114.35 114.63 114.35 114.63 2.6K
10:08 114.63 114.63 114.63 114.63 0.1K
10:09 114.63 114.73 114.63 114.73 1.5K
10:10 114.73 114.73 114.73 114.73 0.7K
10:11 114.73 114.73 114.73 114.73 0.2K
10:12 114.73 114.89 114.73 114.89 0.4K
10:13 115.09 115.09 115.08 115.08 4.7K
10:14 115.08 115.08 115.08 115.08 1.2K
10:15 115.20 115.26 115.18 115.26 3.3K
10:16 115.26 115.31 115.26 115.31 1.3K
10:17 115.35 115.52 115.35 115.41 1.6K
10:18 115.41 115.83 115.41 115.83 6.2K
10:19 115.90 116.07 115.90 116.02 6.5K
10:20 116.02 116.08 116.02 116.08 10.9K
10:21 115.92 116.16 115.91 116.16 3.2K
10:22 116.16 116.16 116.12 116.12 1.2K
10:23 116.12 116.22 116.12 116.22 1.3K
10:24 116.22 116.22 116.17 116.19 3.2K
10:25 116.09 116.19 116.09 116.19 3.1K
10:26 115.90 115.90 115.63 115.63 3.7K
10:27 115.63 115.66 115.61 115.66 1.9K
10:28 115.74 115.74 115.74 115.74 1.2K
10:29 115.74 115.91 115.74 115.84 3.5K
10:30 115.93 115.93 115.70 115.70 2.3K
10:31 115.70 115.70 115.30 115.30 1.0K
10:32 115.30 115.30 115.20 115.20 1.0K
10:33 115.20 115.34 115.20 115.20 0.6K
10:34 115.20 115.39 115.20 115.39 2.5K
10:35 115.39 115.46 115.39 115.46 2.5K
10:36 115.46 115.46 115.46 115.46 0.4K
10:37 115.46 115.46 115.46 115.46 0.7K
10:38 115.46 115.79 115.46 115.79 2.8K
10:39 115.54 115.70 115.54 115.70 0.9K
10:40 115.70 115.71 115.70 115.71 3.4K
10:41 115.54 115.54 115.54 115.54 2.8K
10:42 115.54 115.54 115.54 115.54 1.8K
10:43 115.54 115.54 115.54 115.54 0.6K
10:44 115.54 115.54 115.54 115.54 0.5K
10:45 115.60 115.75 115.60 115.75 1.5K
10:46 115.75 115.75 115.25 115.25 1.7K
10:47 115.46 115.46 115.42 115.42 1.4K
10:48 115.42 115.42 115.39 115.39 1.3K
10:49 115.39 115.39 115.35 115.35 43.5K
10:50 115.35 115.35 115.35 115.35 0.2K
10:51 115.18 115.18 115.18 115.18 0.9K
10:52 115.18 115.18 115.18 115.18 0.1K
10:53 115.18 115.18 115.18 115.18 0.2K
10:54 114.98 115.00 114.98 115.00 2.2K
10:55 115.00 115.00 115.00 115.00 0.3K
10:56 115.00 115.00 115.00 115.00 0.1K
10:57 115.04 115.06 115.04 115.06 3.4K
10:58 115.14 115.31 115.14 115.31 1.6K
10:59 115.31 115.37 115.31 115.37 1.3K
11:00 115.37 115.37 115.37 115.37 0.5K
11:01 115.37 115.37 115.37 115.37 0.0K
11:02 115.37 115.37 115.37 115.37 0.0K
11:03 115.37 115.37 115.37 115.37 0.1K
11:04 115.37 115.37 115.30 115.30 0.5K
11:05 115.30 115.30 115.13 115.13 1.5K
11:06 115.13 115.30 115.13 115.13 1.0K
11:07 115.13 115.13 115.13 115.13 0.4K
11:08 115.13 115.13 115.13 115.13 0.1K
11:09 115.13 115.37 115.13 115.35 3.9K
11:10 115.35 115.42 115.35 115.42 0.8K
11:11 115.40 115.43 115.38 115.43 6.8K
11:12 115.43 115.43 115.37 115.37 0.5K
11:13 115.33 115.33 115.33 115.33 2.2K
11:14 115.33 115.35 115.27 115.35 0.8K
11:15 115.35 115.45 115.35 115.45 1.9K
11:16 115.53 115.53 115.45 115.45 0.9K
11:17 115.45 115.55 115.45 115.55 1.6K
11:18 115.55 115.73 115.55 115.73 1.4K
11:19 115.73 115.78 115.68 115.78 2.0K
11:20 115.78 115.78 115.67 115.74 2.3K
11:21 115.74 115.90 115.74 115.90 4.4K
11:22 115.90 115.97 115.77 115.77 4.6K
11:23 115.76 115.87 115.70 115.87 1.8K
11:24 115.87 115.87 115.56 115.56 2.7K
11:25 115.56 115.60 115.56 115.60 0.5K
11:26 115.46 115.46 115.44 115.44 1.0K
11:27 115.49 115.49 115.27 115.42 2.6K
11:28 115.42 115.42 115.42 115.42 0.2K
11:29 115.43 115.43 115.42 115.42 1.7K
11:30 115.42 115.61 115.42 115.61 3.4K
11:31 115.61 115.61 115.51 115.51 0.2K
11:32 115.51 115.51 115.51 115.51 0.3K
11:33 115.51 115.51 115.48 115.48 1.3K
11:34 115.48 115.49 115.41 115.49 4.4K
11:35 115.49 115.49 115.49 115.49 0.4K
11:36 115.48 115.48 115.48 115.48 0.6K
11:37 115.48 115.48 115.47 115.47 1.7K
11:38 115.47 115.47 115.24 115.24 10.8K
11:39 115.24 115.39 115.24 115.39 5.8K
11:40 115.28 115.40 115.28 115.40 1.7K
11:41 115.40 115.40 115.40 115.40 0.1K
11:42 115.40 115.40 115.40 115.40 0.0K
11:43 115.39 115.40 115.39 115.40 2.3K
11:44 115.40 115.40 115.35 115.35 0.7K
11:45 115.35 115.50 115.35 115.40 7.4K
11:46 115.40 115.40 115.30 115.30 0.5K
11:47 115.39 115.39 115.39 115.39 0.2K
11:48 115.40 115.40 115.34 115.34 0.4K
11:49 115.34 115.44 115.34 115.44 0.4K
11:50 115.40 115.50 115.40 115.50 4.3K
11:51 115.50 115.54 115.50 115.54 1.6K
11:52 115.62 115.67 115.62 115.62 3.2K
11:53 115.62 115.62 115.58 115.58 5.7K
11:54 115.58 115.60 115.58 115.58 4.6K
11:55 115.58 115.58 115.57 115.57 2.3K
11:56 115.57 115.60 115.50 115.50 1.0K
11:57 115.55 115.55 115.55 115.55 9.1K
11:58 115.55 115.55 115.55 115.55 1.2K
11:59 115.55 115.55 115.16 115.16 10.8K
12:00 115.10 115.10 115.03 115.03 1.3K
12:01 115.06 115.06 114.82 114.82 4.0K
12:02 114.82 114.82 114.82 114.82 0.6K
12:03 114.82 114.84 114.82 114.84 4.3K
12:04 114.84 114.93 114.84 114.93 1.5K
12:05 114.93 115.25 114.93 115.25 2.3K
12:06 115.27 115.27 115.24 115.24 2.7K
12:07 115.24 115.24 115.00 115.00 11.9K
12:08 114.95 115.01 114.95 114.98 1.3K
12:09 114.90 114.98 114.90 114.98 1.2K
12:10 114.98 114.98 114.98 114.98 0.8K
12:11 114.98 114.98 114.92 114.92 1.0K
12:12 114.98 115.11 114.98 115.11 1.3K
12:13 114.98 114.98 114.98 114.98 1.0K
12:14 114.98 114.98 114.94 114.94 2.5K
12:15 114.94 114.98 114.94 114.98 6.7K
12:16 114.98 114.98 114.97 114.97 1.4K
12:17 114.97 114.97 114.97 114.97 1.0K
12:18 114.97 114.97 114.97 114.97 1.1K
12:19 114.97 115.09 114.97 115.09 1.5K
12:20 115.09 115.13 115.09 115.13 4.6K
12:21 115.13 115.14 115.13 115.14 0.7K
12:22 115.14 115.14 115.14 115.14 0.2K
12:23 115.14 115.14 115.14 115.14 0.0K
12:24 115.14 115.19 115.14 115.19 0.2K
12:25 115.19 115.19 115.19 115.19 0.0K
12:26 115.19 115.20 115.19 115.20 1.3K
12:27 115.20 115.20 115.20 115.20 0.7K
12:28 115.20 115.20 115.20 115.20 0.1K
12:29 115.20 115.20 115.20 115.20 0.2K
12:30 115.20 115.20 115.19 115.19 1.1K
12:31 115.19 115.19 115.19 115.19 0.2K
12:32 115.19 115.19 115.14 115.19 1.6K
12:33 115.19 115.33 115.19 115.33 1.1K
12:34 115.33 115.33 115.33 115.33 0.1K
12:35 115.33 115.34 115.33 115.34 0.8K
12:36 115.34 115.34 115.34 115.34 0.5K
12:37 115.34 115.34 115.34 115.34 1.3K
12:38 115.22 115.22 115.22 115.22 0.2K
12:39 115.22 115.22 115.22 115.22 0.1K
12:40 115.22 115.28 115.22 115.28 1.0K
12:41 115.28 115.28 115.28 115.28 0.2K
12:42 115.28 115.28 115.28 115.28 0.0K
12:43 115.28 115.28 115.28 115.28 0.7K
12:44 115.27 115.27 115.27 115.27 2.5K
12:45 115.26 115.26 115.26 115.26 0.8K
12:46 115.26 115.26 115.26 115.26 0.8K
12:47 115.26 115.26 115.26 115.26 0.3K
12:48 115.26 115.26 115.26 115.26 3.6K
12:49 115.26 115.26 115.26 115.26 4.6K
12:50 115.15 115.15 115.13 115.13 5.2K
12:51 115.13 115.13 115.04 115.04 5.7K
12:52 115.02 115.02 114.96 114.97 1.6K
12:53 114.97 114.97 114.91 114.91 0.5K
12:54 114.97 114.97 114.61 114.61 28.6K
12:55 114.61 114.61 114.61 114.61 0.1K
12:56 114.61 114.61 114.49 114.55 6.0K
12:57 114.55 114.55 114.55 114.55 0.3K
12:58 114.43 114.43 114.43 114.43 0.3K
12:59 114.43 114.48 114.43 114.48 1.5K
13:00 114.48 114.48 114.48 114.48 0.5K
13:01 114.48 114.48 114.48 114.48 0.1K
13:02 114.48 114.59 114.48 114.59 1.9K
13:03 114.59 114.59 114.59 114.59 0.1K
13:04 114.59 114.59 114.48 114.58 2.2K
13:05 114.58 114.74 114.58 114.74 1.2K
13:06 114.74 114.74 114.74 114.74 0.4K
13:07 114.72 114.72 114.72 114.72 0.3K
13:08 114.72 114.72 114.72 114.72 0.1K
13:09 114.72 114.72 114.62 114.62 0.5K
13:10 114.52 114.60 114.52 114.60 1.7K
13:11 114.69 114.69 114.69 114.69 1.5K
13:12 114.69 114.69 114.69 114.69 0.3K
13:13 114.69 114.69 114.53 114.60 4.5K
13:14 114.60 114.60 114.60 114.60 0.1K
13:15 114.60 114.67 114.60 114.67 0.5K
13:16 114.60 114.63 114.60 114.63 1.6K
13:17 114.63 114.63 114.63 114.63 0.0K
13:18 114.63 114.63 114.63 114.63 0.3K
13:19 114.63 114.79 114.63 114.79 1.6K
13:20 114.79 114.79 114.79 114.79 0.4K
13:21 114.79 114.79 114.77 114.77 0.2K
13:22 114.77 114.77 114.77 114.77 0.3K
13:23 114.77 114.77 114.77 114.77 0.0K
13:24 114.77 114.77 114.76 114.76 0.4K
13:25 114.76 114.76 114.76 114.76 0.3K
13:26 114.65 114.75 114.65 114.75 0.8K
13:27 114.75 114.93 114.75 114.91 5.0K
13:28 114.96 114.96 114.96 114.96 2.4K
13:29 114.96 115.01 114.96 115.01 1.1K
13:30 115.14 115.14 115.14 115.14 1.8K
13:31 115.14 115.22 115.14 115.22 0.9K
13:32 115.22 115.22 115.22 115.22 0.2K
13:33 115.22 115.22 115.22 115.22 0.1K
13:34 115.22 115.22 115.22 115.22 0.1K
13:35 115.22 115.22 115.22 115.22 0.1K
13:36 115.22 115.22 114.94 114.94 8.3K
13:37 114.94 114.94 114.94 114.94 0.1K
13:38 114.94 115.00 114.94 115.00 0.2K
13:39 115.00 115.06 114.98 114.98 5.5K
13:40 115.01 115.01 114.95 114.95 2.6K
13:41 114.95 114.95 114.95 114.95 0.1K
13:42 114.98 114.98 114.98 114.98 0.5K
13:43 114.98 114.98 114.98 114.98 7.5K
13:44 114.94 114.94 114.94 114.94 3.1K
13:45 114.94 114.94 114.94 114.94 0.0K
13:46 114.94 114.94 114.93 114.93 0.4K
13:47 114.93 114.93 114.93 114.93 0.1K
13:48 114.93 114.96 114.93 114.96 0.9K
13:49 114.75 114.75 114.75 114.75 19.2K
13:50 114.75 114.92 114.67 114.92 2.7K
13:51 114.93 114.93 114.93 114.93 0.1K
13:52 114.93 114.93 114.93 114.93 0.0K
13:53 114.93 114.93 114.93 114.93 0.1K
13:54 114.93 114.93 114.93 114.93 0.0K
13:55 114.93 114.93 114.93 114.93 0.3K
13:56 114.93 114.95 114.86 114.95 7.5K
13:57 114.95 114.95 114.95 114.95 0.0K
13:58 114.95 114.95 114.95 114.95 1.3K
13:59 114.95 114.96 114.95 114.95 0.6K
14:00 114.95 114.95 114.87 114.87 1.8K
14:01 114.87 114.87 114.77 114.83 0.4K
14:02 114.83 114.83 114.83 114.83 0.1K
14:03 114.80 114.80 114.78 114.78 0.5K
14:04 114.78 114.78 114.78 114.78 0.1K
14:05 114.78 114.78 114.76 114.76 0.4K
14:06 114.76 114.79 114.74 114.74 0.2K
14:07 114.73 114.73 114.73 114.73 0.5K
14:08 114.73 114.73 114.59 114.59 2.2K
14:09 114.59 114.59 114.55 114.59 0.7K
14:10 114.59 114.59 114.58 114.58 0.6K
14:11 114.71 114.71 114.71 114.71 1.0K
14:12 114.71 114.85 114.71 114.84 3.5K
14:13 114.84 114.84 114.84 114.84 0.0K
14:14 114.84 114.84 114.84 114.84 0.0K
14:15 114.84 114.84 114.84 114.84 0.0K
14:16 114.84 114.93 114.84 114.93 2.3K
14:17 115.03 115.13 115.03 115.13 1.4K
14:18 115.13 115.13 115.13 115.13 0.1K
14:19 115.27 115.27 115.27 115.27 0.9K
14:20 115.26 115.26 115.26 115.26 0.2K
14:21 115.26 115.37 115.26 115.37 2.8K
14:22 115.37 115.37 115.37 115.37 0.4K
14:23 115.37 115.37 115.37 115.37 1.2K
14:24 115.37 115.37 115.37 115.37 0.1K
14:25 115.37 115.37 115.37 115.37 0.3K
14:26 115.37 115.45 115.37 115.38 2.3K
14:27 115.38 115.38 115.35 115.35 0.4K
14:28 115.35 115.35 115.21 115.21 2.9K
14:29 115.21 115.21 115.21 115.21 0.2K
14:30 115.21 115.25 115.21 115.25 0.6K
14:31 115.25 115.25 115.02 115.02 0.4K
14:32 115.02 115.02 114.96 114.98 1.9K
14:33 114.98 114.98 114.98 114.98 0.7K
14:34 114.87 114.87 114.59 114.59 1.8K
14:35 114.59 114.80 114.59 114.80 3.0K
14:36 114.80 114.81 114.80 114.81 0.4K
14:37 114.81 114.93 114.76 114.76 1.2K
14:38 114.76 114.77 114.76 114.77 2.0K
14:39 114.64 114.64 114.64 114.64 0.6K
14:40 114.64 114.64 114.64 114.64 0.8K
14:41 114.64 114.64 114.64 114.64 4.2K
14:42 114.65 114.65 114.65 114.65 1.1K
14:43 114.65 114.65 114.62 114.62 0.3K
14:44 114.62 114.70 114.62 114.70 0.6K
14:45 114.59 114.59 114.59 114.59 0.3K
14:46 114.73 114.74 114.73 114.74 3.8K
14:47 114.75 114.75 114.69 114.69 0.6K
14:48 114.69 114.69 114.69 114.69 0.1K
14:49 114.69 114.91 114.69 114.91 1.7K
14:50 114.91 114.91 114.91 114.91 0.5K
14:51 114.91 114.91 114.91 114.91 0.2K
14:52 114.88 114.88 114.88 114.88 0.2K
14:53 114.88 114.88 114.76 114.87 4.0K
14:54 114.86 114.86 114.53 114.53 7.3K
14:55 114.53 114.61 114.53 114.61 0.5K
14:56 114.61 114.61 114.61 114.61 0.4K
14:57 114.59 114.59 114.47 114.54 1.7K
14:58 114.53 114.54 114.41 114.54 0.9K
14:59 114.54 114.60 114.54 114.54 0.6K
15:00 114.54 114.54 114.52 114.52 0.3K
15:01 114.52 114.62 114.46 114.62 2.5K
15:02 114.62 114.62 114.62 114.62 1.4K
15:03 114.62 114.66 114.62 114.66 1.0K
15:04 114.63 114.63 114.59 114.59 1.8K
15:05 114.59 114.65 114.59 114.59 0.3K
15:06 114.61 114.65 114.61 114.65 2.4K
15:07 114.55 114.55 114.47 114.47 1.5K
15:08 114.47 114.52 114.47 114.52 0.5K
15:09 114.52 114.60 114.52 114.60 0.5K
15:10 114.61 114.61 114.61 114.61 1.6K
15:11 114.61 114.61 114.56 114.56 1.0K
15:12 114.56 114.56 114.56 114.56 1.6K
15:13 114.56 114.60 114.56 114.60 2.1K
15:14 114.60 114.66 114.60 114.66 1.6K
15:15 114.70 114.70 114.70 114.70 0.4K
15:16 114.65 114.65 114.65 114.65 1.8K
15:17 114.65 114.66 114.65 114.66 0.7K
15:18 114.66 114.66 114.66 114.66 0.6K
15:19 114.59 114.64 114.59 114.64 0.8K
15:20 114.63 114.63 114.35 114.36 7.9K
15:21 114.36 114.36 114.25 114.31 2.3K
15:22 114.31 114.31 114.27 114.31 2.4K
15:23 114.32 114.35 114.30 114.35 1.8K
15:24 114.41 114.41 114.29 114.38 0.8K
15:25 114.39 114.39 114.17 114.22 6.2K
15:26 114.25 114.30 114.25 114.30 0.8K
15:27 114.30 114.30 114.26 114.26 1.2K
15:28 114.26 114.26 114.26 114.26 0.9K
15:29 114.26 114.26 114.26 114.26 1.6K
15:30 114.25 114.25 114.17 114.18 3.7K
15:31 114.24 114.36 114.24 114.36 4.2K
15:32 114.40 114.43 114.40 114.43 2.2K
15:33 114.45 114.45 114.45 114.45 1.3K
15:34 114.33 114.37 114.33 114.37 4.8K
15:35 114.37 114.37 114.37 114.37 1.9K
15:36 114.43 114.51 114.43 114.50 2.1K
15:37 114.50 114.55 114.50 114.54 1.2K
15:38 114.50 114.50 114.41 114.41 2.9K
15:39 114.41 114.41 114.35 114.35 4.7K
15:40 114.32 114.39 114.32 114.39 2.5K
15:41 114.35 114.45 114.35 114.39 2.3K
15:42 114.45 114.49 114.45 114.49 2.1K
15:43 114.54 114.55 114.54 114.55 1.9K
15:44 114.55 114.58 114.55 114.57 2.4K
15:45 114.52 114.56 114.50 114.55 3.1K
15:46 114.51 114.56 114.50 114.55 2.5K
15:47 114.50 114.57 114.50 114.53 2.6K
15:48 114.53 114.53 114.47 114.47 6.7K
15:49 114.50 114.50 114.41 114.43 5.7K
15:50 114.43 114.47 114.39 114.39 4.9K
15:51 114.40 114.74 114.40 114.62 13.0K
15:52 114.71 114.71 114.56 114.69 9.5K
15:53 114.68 114.72 114.65 114.67 4.3K
15:54 114.67 114.67 114.61 114.65 5.1K
15:55 114.65 114.76 114.65 114.70 12.3K
15:56 114.79 114.79 114.53 114.53 16.2K
15:57 114.56 114.56 114.50 114.52 15.1K
15:58 114.53 114.60 114.51 114.59 21.1K
15:59 114.56 114.58 114.49 114.55 29.9K
16:00 114.54 114.54 114.30 114.30 207.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar