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
09:31 113.84 115.17 113.51 113.85 9.3K
09:32 113.85 113.85 113.85 113.85 0.3K
09:33 113.85 113.85 113.85 113.85 0.1K
09:34 113.90 113.90 113.85 113.85 10.7K
09:35 113.72 113.72 113.72 113.72 0.3K
09:36 113.72 113.80 113.72 113.80 0.4K
09:37 113.33 113.33 113.20 113.20 2.2K
09:38 113.20 113.20 113.11 113.11 0.7K
09:39 113.11 113.29 113.11 113.29 6.1K
09:40 113.29 113.33 113.29 113.33 0.3K
09:41 113.33 113.42 113.33 113.42 0.1K
09:42 113.43 113.60 113.43 113.55 1.2K
09:43 113.55 113.55 113.55 113.55 0.1K
09:44 113.55 114.02 113.55 114.02 1.1K
09:45 114.01 114.33 114.01 114.15 2.2K
09:46 114.15 114.35 114.15 114.35 0.3K
09:47 114.12 114.12 114.12 114.12 0.1K
09:48 114.12 114.24 114.00 114.00 1.3K
09:49 114.00 114.00 114.00 114.00 0.2K
09:50 113.93 113.97 113.93 113.96 0.4K
09:51 113.98 114.08 113.98 114.08 0.8K
09:52 114.08 114.20 114.08 114.20 1.2K
09:53 114.19 114.32 114.19 114.32 1.1K
09:54 114.31 114.31 114.31 114.31 0.3K
09:55 114.35 114.35 114.24 114.24 0.6K
09:56 114.33 114.41 114.32 114.32 1.4K
09:57 114.32 114.52 114.31 114.52 5.9K
09:58 114.52 114.65 114.52 114.65 0.6K
09:59 114.65 114.65 114.65 114.65 0.5K
10:00 114.65 114.75 114.65 114.75 1.4K
10:01 114.69 114.69 114.61 114.64 6.2K
10:02 114.64 114.79 114.64 114.70 1.4K
10:03 114.59 114.59 114.39 114.53 8.5K
10:04 114.53 114.53 114.04 114.04 4.7K
10:05 114.16 114.16 114.16 114.16 1.6K
10:06 114.16 114.16 114.16 114.16 1.1K
10:07 114.16 114.27 114.16 114.27 1.1K
10:08 114.27 114.27 113.96 113.98 5.4K
10:09 114.05 114.12 114.05 114.12 1.3K
10:10 114.09 114.09 114.08 114.08 2.5K
10:11 114.08 114.08 113.92 113.92 4.5K
10:12 113.92 113.92 113.48 113.48 2.4K
10:13 113.58 113.58 113.48 113.48 0.7K
10:14 113.48 113.48 113.48 113.48 2.2K
10:15 113.48 113.72 113.48 113.72 3.1K
10:16 113.77 114.17 113.74 114.17 8.3K
10:17 114.17 114.17 114.17 114.17 0.1K
10:18 114.14 114.28 114.14 114.18 1.2K
10:19 114.18 114.18 114.18 114.18 1.8K
10:20 114.18 114.28 114.18 114.20 1.1K
10:21 114.20 114.20 114.20 114.20 0.0K
10:22 114.36 114.54 114.36 114.54 1.6K
10:23 114.54 114.68 114.52 114.52 0.7K
10:24 114.52 114.52 114.52 114.52 0.9K
10:25 114.52 114.52 114.52 114.52 0.4K
10:26 114.52 114.64 114.45 114.61 1.7K
10:27 114.61 114.61 114.61 114.61 0.8K
10:28 114.61 114.61 114.50 114.50 1.0K
10:29 114.50 114.50 114.46 114.46 0.4K
10:30 114.68 114.78 114.68 114.78 1.4K
10:31 114.78 114.78 114.76 114.76 0.7K
10:32 114.76 114.76 114.71 114.71 0.4K
10:33 114.71 114.71 114.71 114.71 0.6K
10:34 114.71 114.91 114.71 114.91 2.6K
10:35 114.89 115.02 114.89 115.02 1.1K
10:36 115.02 115.02 114.89 114.97 1.2K
10:37 114.90 115.07 114.90 115.07 1.8K
10:38 115.02 115.11 115.02 115.11 2.5K
10:39 115.26 115.36 115.26 115.36 4.4K
10:40 115.36 115.62 115.36 115.48 4.3K
10:41 115.48 115.48 115.47 115.47 0.7K
10:42 115.47 115.47 115.46 115.46 1.2K
10:43 115.46 115.46 115.32 115.32 2.1K
10:44 115.32 115.32 115.32 115.32 0.3K
10:45 115.32 115.47 115.32 115.47 1.2K
10:46 115.59 115.59 115.47 115.47 3.5K
10:47 115.60 115.60 115.32 115.32 5.7K
10:48 115.32 115.42 115.27 115.42 3.2K
10:49 115.42 115.46 115.42 115.46 0.3K
10:50 115.46 115.46 115.39 115.39 2.3K
10:51 115.37 115.42 115.37 115.42 1.2K
10:52 115.48 115.55 115.42 115.55 2.0K
10:53 115.50 115.57 115.50 115.57 0.6K
10:54 115.57 115.57 115.44 115.44 2.6K
10:55 115.50 115.50 115.50 115.50 0.8K
10:56 115.50 115.50 115.50 115.50 0.0K
10:57 115.50 115.50 115.49 115.49 0.3K
10:58 115.49 115.49 115.49 115.49 0.1K
10:59 115.49 115.49 115.49 115.49 0.3K
11:00 115.62 115.62 115.60 115.60 4.5K
11:01 115.60 115.60 115.58 115.58 0.7K
11:02 115.58 115.58 115.56 115.56 1.7K
11:03 115.56 115.75 115.49 115.75 1.8K
11:04 115.81 115.81 115.61 115.61 4.2K
11:05 115.61 115.68 115.55 115.55 1.6K
11:06 115.42 115.43 115.41 115.41 4.3K
11:07 115.50 115.50 115.45 115.45 1.4K
11:08 115.48 115.48 115.40 115.40 0.8K
11:09 115.40 115.40 115.32 115.32 0.2K
11:10 115.30 115.30 115.30 115.30 0.5K
11:11 115.30 115.56 115.30 115.56 4.2K
11:12 115.56 115.56 115.49 115.49 0.6K
11:13 115.40 115.40 115.31 115.31 1.3K
11:14 115.31 115.31 115.31 115.31 0.3K
11:15 115.31 115.31 115.26 115.26 0.7K
11:16 115.26 115.26 115.26 115.26 1.0K
11:17 115.26 115.31 115.26 115.27 1.2K
11:18 115.27 115.40 115.27 115.40 2.9K
11:19 115.40 115.40 115.40 115.40 0.1K
11:20 115.53 115.53 115.43 115.43 3.4K
11:21 115.43 115.43 115.31 115.31 2.4K
11:22 115.31 115.32 115.07 115.07 0.5K
11:23 115.21 115.27 115.21 115.27 0.7K
11:24 115.41 115.65 115.41 115.65 9.0K
11:25 115.76 115.76 115.76 115.76 0.7K
11:26 115.76 115.76 115.43 115.43 2.9K
11:27 115.43 115.43 115.36 115.36 1.3K
11:28 115.36 115.36 115.30 115.30 0.6K
11:29 115.16 115.27 115.07 115.20 2.5K
11:30 115.26 115.26 115.05 115.13 1.4K
11:31 115.28 115.52 115.28 115.46 3.9K
11:32 115.41 115.63 115.41 115.63 1.5K
11:33 115.63 115.63 115.63 115.63 0.1K
11:34 115.63 115.68 115.63 115.68 0.3K
11:35 115.68 115.68 115.68 115.68 0.9K
11:36 115.68 115.68 115.65 115.65 0.2K
11:37 115.65 115.73 115.65 115.73 0.4K
11:38 115.71 115.76 115.71 115.76 0.7K
11:39 115.76 115.76 115.72 115.72 1.8K
11:40 115.72 115.72 115.72 115.72 0.1K
11:41 115.72 115.72 115.72 115.72 0.3K
11:42 115.72 115.80 115.72 115.80 0.6K
11:43 115.83 115.91 115.81 115.91 5.5K
11:44 115.91 115.91 115.91 115.91 0.2K
11:45 115.85 115.85 115.85 115.85 0.5K
11:46 115.93 115.93 115.93 115.93 0.4K
11:47 115.81 115.81 115.72 115.72 4.7K
11:48 115.88 115.88 115.72 115.72 0.6K
11:49 115.72 115.72 115.68 115.68 1.7K
11:50 115.68 115.68 115.68 115.68 0.4K
11:51 115.68 115.68 115.68 115.68 0.2K
11:52 115.68 115.68 115.68 115.68 0.4K
11:53 115.68 115.68 115.63 115.68 0.9K
11:54 115.68 115.68 115.68 115.68 0.4K
11:55 115.68 115.68 115.68 115.68 0.3K
11:56 115.68 115.77 115.43 115.43 6.5K
11:57 115.40 115.50 115.40 115.49 1.2K
11:58 115.49 115.49 115.48 115.49 0.2K
11:59 115.49 115.71 115.49 115.71 2.6K
12:00 115.71 115.72 115.71 115.72 0.5K
12:01 115.72 115.72 115.72 115.72 0.7K
12:02 115.84 115.84 115.71 115.71 2.8K
12:03 115.71 115.85 115.71 115.85 0.9K
12:04 115.85 115.90 115.85 115.89 1.0K
12:05 115.89 116.06 115.89 116.06 8.3K
12:06 116.10 116.17 116.10 116.17 2.1K
12:07 116.17 116.17 116.17 116.17 0.6K
12:08 116.17 116.20 116.17 116.20 0.8K
12:09 116.20 116.20 116.20 116.20 0.4K
12:10 116.20 116.33 116.20 116.33 3.4K
12:11 116.33 116.33 116.32 116.32 2.6K
12:12 116.32 116.32 116.10 116.10 1.4K
12:13 116.10 116.10 116.10 116.10 0.1K
12:14 116.10 116.10 116.07 116.07 0.3K
12:15 116.07 116.07 116.07 116.07 0.1K
12:16 116.13 116.25 116.13 116.25 1.2K
12:17 116.25 116.25 116.25 116.25 0.1K
12:18 116.24 116.40 116.20 116.20 3.1K
12:19 116.20 116.20 116.19 116.19 1.9K
12:20 116.19 116.40 116.19 116.40 2.3K
12:21 116.40 116.40 116.40 116.40 0.4K
12:22 116.40 116.40 116.40 116.40 0.5K
12:23 116.40 116.40 116.40 116.40 0.5K
12:24 116.40 116.40 116.37 116.37 0.5K
12:25 116.37 116.46 116.37 116.46 0.9K
12:26 116.46 116.46 116.46 116.46 0.1K
12:27 116.46 116.46 116.46 116.46 0.3K
12:28 116.37 116.37 116.37 116.37 1.2K
12:29 116.37 116.37 116.37 116.37 0.1K
12:30 116.37 116.46 116.37 116.46 0.9K
12:31 116.46 116.49 116.40 116.49 0.7K
12:32 116.49 116.49 116.49 116.49 0.1K
12:33 116.49 116.49 116.30 116.30 4.8K
12:34 116.30 116.34 116.30 116.34 0.6K
12:35 116.34 116.43 116.34 116.43 2.1K
12:36 116.43 116.53 116.43 116.53 1.6K
12:37 116.53 116.57 116.53 116.57 1.4K
12:38 116.57 116.57 116.43 116.43 1.6K
12:39 116.43 116.43 116.39 116.39 1.9K
12:40 116.39 116.50 116.39 116.50 0.3K
12:41 116.50 116.50 116.39 116.39 0.3K
12:42 116.39 116.39 116.39 116.39 0.0K
12:43 116.34 116.39 116.34 116.39 3.8K
12:44 116.39 116.49 116.39 116.49 2.5K
12:45 116.48 116.49 116.48 116.49 0.5K
12:46 116.49 116.51 116.49 116.51 1.0K
12:47 116.57 116.57 116.57 116.57 0.6K
12:48 116.57 116.83 116.57 116.83 2.3K
12:49 116.83 116.85 116.83 116.85 0.3K
12:50 116.85 116.85 116.85 116.85 0.0K
12:51 116.85 116.85 116.76 116.76 0.9K
12:52 116.76 116.78 116.76 116.78 1.4K
12:53 116.78 116.89 116.78 116.78 3.8K
12:54 116.83 116.85 116.77 116.85 3.5K
12:55 116.85 116.99 116.85 116.99 2.6K
12:56 116.99 117.05 116.99 117.05 2.1K
12:57 117.08 117.15 117.08 117.15 1.0K
12:58 117.14 117.15 117.14 117.15 1.4K
12:59 117.23 117.23 117.20 117.22 4.7K
13:00 117.22 117.22 117.21 117.21 2.5K
13:01 117.24 117.24 117.24 117.24 0.6K
13:02 117.26 117.26 117.07 117.07 1.8K
13:03 117.05 117.16 117.05 117.13 3.4K
13:04 117.13 117.13 117.05 117.05 4.2K
13:05 117.05 117.09 117.05 117.09 1.6K
13:06 117.15 117.23 117.15 117.23 0.4K
13:07 117.18 117.18 117.11 117.11 0.7K
13:08 117.11 117.11 117.05 117.05 0.9K
13:09 117.05 117.17 117.05 117.17 1.5K
13:10 117.17 117.21 117.14 117.21 0.9K
13:11 117.21 117.21 117.21 117.21 0.1K
13:12 117.21 117.21 117.20 117.20 1.5K
13:13 117.21 117.22 117.21 117.22 1.9K
13:14 117.22 117.22 117.22 117.22 0.1K
13:15 117.22 117.22 117.22 117.22 0.4K
13:16 117.22 117.23 117.22 117.23 0.2K
13:17 117.23 117.24 117.23 117.24 1.5K
13:18 117.24 117.29 117.24 117.24 0.5K
13:19 117.24 117.33 117.24 117.33 1.3K
13:20 117.33 117.33 117.27 117.27 15.8K
13:21 117.27 117.31 117.27 117.31 1.8K
13:22 117.31 117.39 117.31 117.39 0.4K
13:23 117.39 117.39 117.39 117.39 0.5K
13:24 117.39 117.39 117.39 117.39 0.3K
13:25 117.39 117.39 117.31 117.34 5.5K
13:26 117.34 117.56 117.34 117.56 3.6K
13:27 117.56 117.56 117.56 117.56 0.1K
13:28 117.56 117.56 117.55 117.55 0.6K
13:29 117.54 117.54 117.47 117.48 2.2K
13:30 117.48 117.53 117.48 117.53 0.8K
13:31 117.51 117.53 117.51 117.53 2.4K
13:32 117.53 117.53 117.42 117.42 1.5K
13:33 117.42 117.42 117.42 117.42 0.2K
13:34 117.48 117.50 117.48 117.50 1.4K
13:35 117.56 117.59 117.53 117.53 2.4K
13:36 117.53 117.72 117.53 117.72 3.6K
13:37 117.75 117.75 117.75 117.75 1.6K
13:38 117.75 117.75 117.67 117.67 0.5K
13:39 117.67 117.67 117.67 117.67 0.3K
13:40 117.65 117.65 117.58 117.58 1.2K
13:41 117.63 117.63 117.59 117.59 1.0K
13:42 117.59 117.59 117.37 117.42 0.6K
13:43 117.42 117.42 117.31 117.31 0.3K
13:44 117.31 117.40 117.31 117.40 0.9K
13:45 117.40 117.40 117.40 117.40 0.2K
13:46 117.40 117.40 117.32 117.32 0.5K
13:47 117.32 117.32 117.32 117.32 0.2K
13:48 117.32 117.32 117.28 117.28 0.5K
13:49 117.28 117.28 117.28 117.28 0.1K
13:50 117.28 117.40 117.28 117.40 1.0K
13:51 117.40 117.40 117.40 117.40 0.6K
13:52 117.40 117.50 117.40 117.50 3.2K
13:53 117.44 117.55 117.44 117.55 0.8K
13:54 117.55 117.55 117.55 117.55 0.1K
13:55 117.55 117.55 117.47 117.47 0.9K
13:56 117.47 117.47 117.47 117.47 3.0K
13:57 117.47 117.47 117.47 117.47 0.5K
13:58 117.47 117.50 117.47 117.49 4.3K
13:59 117.49 117.49 117.49 117.49 0.1K
14:00 117.49 117.49 117.49 117.49 0.5K
14:01 117.38 117.47 117.38 117.47 1.6K
14:02 117.47 117.47 117.46 117.46 0.8K
14:03 117.49 117.49 117.49 117.49 1.1K
14:04 117.49 117.49 117.49 117.49 0.2K
14:05 117.49 117.49 117.37 117.37 6.0K
14:06 117.31 117.31 117.28 117.30 1.7K
14:07 117.34 117.34 117.32 117.32 0.5K
14:08 117.32 117.48 117.32 117.48 1.5K
14:09 117.48 117.48 117.41 117.46 1.3K
14:10 117.46 117.46 117.46 117.46 0.4K
14:11 117.48 117.48 117.43 117.43 1.9K
14:12 117.40 117.40 117.40 117.40 1.1K
14:13 117.40 117.40 117.40 117.40 0.6K
14:14 117.40 117.40 117.40 117.40 1.2K
14:15 117.40 117.46 117.40 117.46 2.9K
14:16 117.45 117.46 117.45 117.46 1.5K
14:17 117.46 117.46 117.39 117.42 5.0K
14:18 117.42 117.42 117.42 117.42 0.1K
14:19 117.42 117.42 117.37 117.42 1.3K
14:20 117.42 117.42 117.42 117.42 0.1K
14:21 117.42 117.42 117.42 117.42 0.3K
14:22 117.42 117.42 117.42 117.42 0.3K
14:23 117.42 117.42 117.41 117.41 0.8K
14:24 117.41 117.41 117.36 117.36 0.6K
14:25 117.58 117.58 117.54 117.54 2.6K
14:26 117.54 117.54 117.45 117.45 0.7K
14:27 117.54 117.54 117.54 117.54 0.7K
14:28 117.54 117.58 117.54 117.58 1.6K
14:29 117.58 117.69 117.58 117.68 1.9K
14:30 117.65 117.65 117.60 117.60 2.4K
14:31 117.60 117.68 117.60 117.68 0.9K
14:32 117.50 117.50 117.50 117.50 0.4K
14:33 117.50 117.50 117.50 117.50 0.3K
14:34 117.50 117.50 117.48 117.48 0.2K
14:35 117.50 117.50 117.39 117.46 0.9K
14:36 117.46 117.51 117.44 117.44 0.3K
14:37 117.44 117.44 117.35 117.35 0.3K
14:38 117.49 117.58 117.49 117.58 3.6K
14:39 117.58 117.65 117.58 117.65 0.9K
14:40 117.65 117.72 117.65 117.68 4.2K
14:41 117.68 117.68 117.68 117.68 0.0K
14:42 117.68 117.72 117.68 117.72 2.6K
14:43 117.72 117.72 117.72 117.72 0.4K
14:44 117.72 117.78 117.72 117.78 2.2K
14:45 117.78 117.88 117.78 117.88 0.4K
14:46 117.88 117.92 117.88 117.92 0.7K
14:47 117.90 117.90 117.90 117.90 1.3K
14:48 117.90 118.04 117.90 118.04 2.6K
14:49 118.04 118.04 118.04 118.04 0.5K
14:50 118.04 118.12 118.04 118.12 0.7K
14:51 118.12 118.12 118.12 118.12 0.6K
14:52 118.12 118.12 118.08 118.08 0.6K
14:53 118.08 118.08 118.08 118.08 0.8K
14:54 118.08 118.09 118.08 118.09 0.3K
14:55 118.09 118.09 118.09 118.09 0.3K
14:56 118.09 118.09 118.04 118.04 0.3K
14:57 118.04 118.09 118.04 118.09 0.5K
14:58 118.09 118.09 118.09 118.09 1.0K
14:59 118.09 118.10 117.99 117.99 3.1K
15:00 117.99 117.99 117.99 117.99 1.9K
15:01 117.99 117.99 117.90 117.90 1.1K
15:02 117.92 117.99 117.92 117.99 1.1K
15:03 117.99 117.99 117.83 117.83 1.2K
15:04 117.83 117.83 117.83 117.83 0.3K
15:05 117.83 118.00 117.79 118.00 8.9K
15:06 118.00 118.00 117.94 117.94 3.7K
15:07 117.94 117.94 117.88 117.88 1.8K
15:08 117.88 117.88 117.75 117.75 0.8K
15:09 117.87 117.87 117.87 117.87 0.7K
15:10 117.87 117.97 117.87 117.97 1.0K
15:11 117.97 117.97 117.97 117.97 0.3K
15:12 117.97 117.97 117.97 117.97 0.6K
15:13 117.97 117.97 117.92 117.92 1.4K
15:14 117.91 117.91 117.84 117.84 1.3K
15:15 117.84 117.89 117.84 117.89 3.7K
15:16 117.89 117.93 117.89 117.93 0.3K
15:17 117.93 117.93 117.78 117.78 6.2K
15:18 117.78 117.83 117.78 117.83 1.5K
15:19 117.83 117.86 117.83 117.86 1.1K
15:20 117.86 117.86 117.86 117.86 0.6K
15:21 117.86 117.86 117.86 117.86 0.4K
15:22 117.86 117.86 117.86 117.86 0.7K
15:23 117.86 117.86 117.75 117.75 11.4K
15:24 117.75 117.79 117.75 117.79 1.1K
15:25 117.79 117.79 117.79 117.79 0.6K
15:26 117.79 117.79 117.79 117.79 1.1K
15:27 117.79 117.79 117.79 117.79 0.2K
15:28 117.82 117.82 117.74 117.74 3.4K
15:29 117.74 117.74 117.74 117.74 0.4K
15:30 117.56 117.56 117.54 117.54 1.3K
15:31 117.54 117.64 117.54 117.64 2.8K
15:32 117.64 117.64 117.59 117.59 0.8K
15:33 117.59 117.59 117.59 117.59 0.5K
15:34 117.59 117.65 117.58 117.58 4.9K
15:35 117.58 117.59 117.53 117.59 1.1K
15:36 117.59 117.59 117.42 117.42 3.2K
15:37 117.42 117.44 117.42 117.44 3.7K
15:38 117.49 117.53 117.49 117.53 5.1K
15:39 117.53 117.53 117.53 117.53 1.7K
15:40 117.53 117.57 117.52 117.52 6.9K
15:41 117.52 117.57 117.52 117.54 4.9K
15:42 117.61 117.67 117.61 117.67 7.7K
15:43 117.60 117.62 117.60 117.62 2.1K
15:44 117.62 117.62 117.54 117.57 2.0K
15:45 117.60 117.60 117.48 117.48 12.2K
15:46 117.41 117.43 117.41 117.43 4.6K
15:47 117.44 117.44 117.35 117.41 4.4K
15:48 117.41 117.48 117.41 117.45 15.8K
15:49 117.17 117.35 117.14 117.35 8.7K
15:50 117.35 117.43 117.35 117.40 3.2K
15:51 117.39 117.54 117.35 117.54 17.4K
15:52 117.55 117.55 117.46 117.46 11.9K
15:53 117.58 117.71 117.58 117.71 9.0K
15:54 117.76 117.93 117.76 117.79 18.0K
15:55 117.86 117.86 117.77 117.77 6.4K
15:56 117.77 117.77 117.71 117.71 15.6K
15:57 117.71 117.71 117.61 117.61 18.2K
15:58 117.59 117.60 117.56 117.60 12.6K
15:59 117.60 117.60 117.54 117.56 20.2K
16:00 117.57 118.00 117.57 117.76 210.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar