Elastic NV (ESTC)

ESTC
🏛️ Vereinigte Staaten →
85.58
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 103.78 103.89 101.36 103.89 8.8K
09:32 104.05 104.05 104.05 104.05 0.6K
09:33 104.05 104.05 103.96 103.96 1.8K
09:34 103.96 104.15 103.77 104.15 6.4K
09:35 104.90 104.90 104.70 104.70 0.7K
09:36 103.90 103.90 103.90 103.90 2.1K
09:37 103.90 103.90 103.90 103.90 0.2K
09:38 104.10 104.10 104.10 104.10 0.3K
09:39 104.10 104.10 103.92 103.92 0.3K
09:40 103.92 103.92 103.45 103.45 0.5K
09:41 103.45 103.63 103.45 103.63 1.7K
09:42 103.63 103.63 103.63 103.63 0.7K
09:43 103.63 103.63 103.63 103.63 1.3K
09:44 103.33 103.33 103.26 103.26 1.2K
09:45 103.26 103.26 103.26 103.26 0.3K
09:46 103.26 103.49 103.26 103.49 2.1K
09:47 103.20 103.27 103.20 103.27 3.5K
09:48 103.46 103.46 103.46 103.46 1.8K
09:49 103.46 103.46 103.36 103.36 2.7K
09:50 103.35 103.35 103.35 103.35 0.6K
09:51 103.35 103.35 103.29 103.29 0.7K
09:52 103.29 103.29 102.99 102.99 1.6K
09:53 102.99 102.99 102.50 102.50 2.1K
09:54 102.50 102.50 102.45 102.45 1.3K
09:55 102.45 102.92 102.45 102.88 0.9K
09:56 102.88 102.88 102.88 102.88 0.3K
09:57 102.88 103.37 102.88 103.37 2.4K
09:58 103.37 103.37 103.37 103.37 0.3K
09:59 103.37 103.37 102.95 102.95 1.0K
10:00 102.95 102.95 102.95 102.95 0.8K
10:01 102.95 103.25 102.95 102.97 1.8K
10:02 102.97 102.97 102.73 102.76 28.8K
10:03 102.71 102.71 102.71 102.71 1.8K
10:04 102.71 102.71 102.71 102.71 1.4K
10:05 102.71 102.71 102.71 102.71 0.4K
10:06 102.25 102.25 102.01 102.01 4.9K
10:07 102.01 102.13 101.92 102.13 4.2K
10:08 102.07 102.07 102.01 102.02 6.1K
10:09 102.02 102.13 102.02 102.13 1.4K
10:10 102.10 102.10 102.10 102.10 0.6K
10:11 102.21 102.23 102.18 102.18 3.0K
10:12 102.18 102.18 102.17 102.17 0.8K
10:13 102.28 102.47 102.28 102.47 3.6K
10:14 102.40 102.64 102.40 102.49 1.5K
10:15 102.49 102.49 102.32 102.32 2.4K
10:16 102.55 102.55 102.44 102.44 2.8K
10:17 102.44 102.48 102.44 102.48 0.6K
10:18 102.25 102.25 102.02 102.15 3.9K
10:19 102.12 102.12 101.83 101.98 18.8K
10:20 101.83 101.89 101.82 101.85 3.6K
10:21 101.60 101.68 101.38 101.47 3.2K
10:22 101.47 101.47 101.35 101.35 0.9K
10:23 101.35 101.64 101.35 101.64 7.5K
10:24 101.64 101.64 101.63 101.63 2.5K
10:25 101.63 101.76 101.63 101.76 0.4K
10:26 101.76 101.76 101.44 101.44 1.6K
10:27 101.25 101.34 101.06 101.06 15.5K
10:28 101.06 101.06 101.06 101.06 0.1K
10:29 101.06 101.06 100.99 100.99 1.1K
10:30 100.99 100.99 100.47 100.78 1.1K
10:31 100.78 100.78 100.78 100.78 1.6K
10:32 100.77 100.87 100.77 100.87 1.4K
10:33 100.87 100.87 100.68 100.68 1.6K
10:34 100.68 100.68 100.18 100.18 18.6K
10:35 100.18 100.36 100.12 100.36 5.8K
10:36 100.31 100.36 100.31 100.36 2.4K
10:37 100.49 100.90 100.49 100.90 4.9K
10:38 101.07 101.07 101.07 101.07 2.6K
10:39 101.07 101.21 101.07 101.21 0.8K
10:40 101.21 101.24 101.21 101.24 2.2K
10:41 101.24 101.27 101.24 101.27 2.2K
10:42 101.29 101.30 101.11 101.11 8.1K
10:43 101.11 101.17 101.11 101.17 0.8K
10:44 101.35 101.52 101.35 101.52 2.6K
10:45 101.43 101.43 101.12 101.30 1.9K
10:46 101.30 101.40 101.30 101.40 0.5K
10:47 101.40 101.40 101.20 101.20 1.3K
10:48 101.12 101.12 100.92 100.92 1.5K
10:49 100.92 101.10 100.92 101.10 0.3K
10:50 101.10 101.20 101.10 101.20 2.5K
10:51 101.36 101.36 101.21 101.31 2.1K
10:52 101.72 101.72 101.50 101.60 1.7K
10:53 101.50 101.80 101.50 101.80 4.7K
10:54 101.90 101.90 101.86 101.86 1.5K
10:55 101.86 101.98 101.85 101.98 2.2K
10:56 102.01 102.01 101.85 101.90 1.1K
10:57 101.89 101.98 101.86 101.90 3.3K
10:58 101.78 101.79 101.78 101.79 2.8K
10:59 101.79 101.81 101.79 101.81 0.6K
11:00 101.81 101.81 101.70 101.70 2.8K
11:01 101.70 101.70 101.54 101.69 2.1K
11:02 101.69 101.69 101.69 101.69 0.4K
11:03 101.81 101.81 101.61 101.61 3.1K
11:04 101.61 101.61 101.60 101.60 2.3K
11:05 101.60 101.60 101.45 101.45 2.3K
11:06 101.45 101.45 101.34 101.34 1.7K
11:07 101.34 101.34 101.31 101.32 7.3K
11:08 101.32 101.40 101.32 101.32 3.5K
11:09 101.32 101.32 101.32 101.32 0.6K
11:10 101.32 101.44 101.32 101.44 1.4K
11:11 101.44 101.61 101.44 101.61 1.0K
11:12 101.61 101.61 101.41 101.41 3.1K
11:13 101.41 101.41 101.41 101.41 0.6K
11:14 101.41 101.61 101.41 101.61 2.3K
11:15 101.38 101.50 101.38 101.50 2.3K
11:16 101.50 101.73 101.50 101.73 1.2K
11:17 101.73 101.79 101.57 101.57 8.1K
11:18 101.57 101.69 101.57 101.58 2.5K
11:19 101.58 101.68 101.46 101.68 2.5K
11:20 101.68 101.68 101.60 101.60 1.5K
11:21 101.60 101.76 101.60 101.76 1.1K
11:22 101.76 101.76 101.76 101.76 0.3K
11:23 101.76 101.76 101.49 101.49 2.3K
11:24 101.55 101.55 101.44 101.44 1.9K
11:25 101.43 101.43 101.36 101.36 4.7K
11:26 101.42 101.42 101.41 101.41 2.2K
11:27 101.41 101.41 101.41 101.41 1.4K
11:28 101.21 101.21 101.09 101.09 2.0K
11:29 101.09 101.15 101.09 101.15 0.7K
11:30 101.15 101.15 101.15 101.15 0.3K
11:31 101.15 101.15 101.15 101.15 0.9K
11:32 101.21 101.21 101.21 101.21 1.8K
11:33 101.21 101.21 101.21 101.21 0.3K
11:34 101.21 101.33 101.06 101.06 1.1K
11:35 101.24 101.44 101.24 101.44 0.9K
11:36 101.44 101.44 101.32 101.32 0.7K
11:37 101.40 101.40 101.17 101.37 2.2K
11:38 101.37 101.37 101.35 101.35 1.0K
11:39 101.48 101.48 101.39 101.40 5.4K
11:40 101.40 101.40 101.32 101.40 1.2K
11:41 101.40 101.40 101.40 101.40 0.6K
11:42 101.40 101.40 101.33 101.33 1.5K
11:43 101.33 101.48 101.29 101.29 1.2K
11:44 101.24 101.24 101.10 101.10 2.6K
11:45 101.15 101.29 101.15 101.29 2.2K
11:46 101.29 101.43 101.29 101.43 1.7K
11:47 101.43 101.43 101.32 101.32 0.5K
11:48 101.32 101.32 101.27 101.27 1.2K
11:49 101.27 101.27 101.27 101.27 0.9K
11:50 101.57 101.80 101.57 101.80 5.4K
11:51 101.80 101.80 101.76 101.76 0.9K
11:52 101.76 102.14 101.76 102.14 4.5K
11:53 102.14 102.14 102.04 102.04 1.5K
11:54 102.04 102.10 102.04 102.10 0.5K
11:55 102.10 102.10 101.97 102.04 2.9K
11:56 102.04 102.12 102.04 102.12 0.5K
11:57 102.12 102.29 102.06 102.29 4.0K
11:58 102.35 102.61 102.35 102.61 2.2K
11:59 102.61 102.61 102.46 102.46 1.2K
12:00 102.46 102.46 102.36 102.36 1.1K
12:01 102.36 102.62 102.36 102.62 3.2K
12:02 102.62 102.62 102.48 102.48 3.5K
12:03 102.36 102.61 102.36 102.61 0.4K
12:04 102.61 102.61 102.38 102.38 0.8K
12:05 102.38 102.46 102.14 102.14 6.2K
12:06 102.08 102.08 102.08 102.08 1.1K
12:07 102.02 102.02 101.87 101.95 1.7K
12:08 101.95 102.16 101.95 102.16 1.0K
12:09 102.16 102.16 102.14 102.14 0.4K
12:10 102.14 102.14 102.14 102.14 0.9K
12:11 102.26 102.26 102.25 102.25 2.3K
12:12 102.25 102.40 102.24 102.24 1.4K
12:13 102.24 102.24 102.23 102.23 0.6K
12:14 102.25 102.25 102.08 102.08 6.4K
12:15 102.08 102.10 102.03 102.10 0.9K
12:16 102.10 102.10 102.07 102.07 0.8K
12:17 102.07 102.07 101.91 101.91 2.1K
12:18 101.91 102.00 101.91 102.00 1.7K
12:19 102.00 102.10 102.00 102.02 8.2K
12:20 102.02 102.02 102.02 102.02 1.0K
12:21 102.08 102.08 102.02 102.02 0.9K
12:22 102.02 102.02 101.59 101.59 4.0K
12:23 101.58 101.58 101.58 101.58 1.0K
12:24 101.58 101.65 101.48 101.65 2.8K
12:25 101.65 101.66 101.65 101.66 1.0K
12:26 101.59 101.75 101.59 101.75 1.3K
12:27 101.70 101.82 101.61 101.61 7.0K
12:28 101.52 101.59 101.44 101.59 4.2K
12:29 101.59 101.59 101.59 101.59 0.4K
12:30 101.59 101.59 101.51 101.51 1.0K
12:31 101.75 101.77 101.61 101.77 9.9K
12:32 101.77 101.86 101.77 101.86 2.9K
12:33 101.77 101.77 101.77 101.77 3.4K
12:34 101.77 101.77 101.77 101.77 0.9K
12:35 101.77 101.77 101.59 101.59 6.3K
12:36 101.59 101.59 101.53 101.53 1.2K
12:37 101.59 101.84 101.59 101.80 6.6K
12:38 101.80 101.91 101.80 101.91 5.5K
12:39 101.91 101.91 101.88 101.88 0.6K
12:40 102.05 102.39 102.05 102.39 13.1K
12:41 102.37 102.38 102.37 102.38 9.3K
12:42 102.40 102.40 102.37 102.37 9.9K
12:43 102.37 102.41 102.37 102.41 2.5K
12:44 102.41 102.62 102.41 102.62 5.8K
12:45 102.62 102.74 102.55 102.62 6.8K
12:46 102.62 102.62 102.60 102.60 1.6K
12:47 102.60 102.60 102.60 102.60 0.5K
12:48 102.60 102.65 102.59 102.59 0.8K
12:49 102.59 102.64 102.58 102.64 4.5K
12:50 102.77 102.77 102.64 102.64 2.3K
12:51 102.64 102.64 102.46 102.46 0.6K
12:52 102.46 102.76 102.46 102.76 1.0K
12:53 102.63 102.63 102.62 102.62 0.7K
12:54 102.62 102.62 102.61 102.61 0.5K
12:55 102.61 102.68 102.61 102.63 1.0K
12:56 102.63 102.74 102.63 102.74 0.5K
12:57 102.58 102.68 102.54 102.68 1.8K
12:58 102.68 102.79 102.68 102.77 1.5K
12:59 102.77 102.83 102.77 102.83 1.0K
13:00 102.83 102.94 102.83 102.94 0.5K
13:01 102.83 102.83 102.82 102.82 1.1K
13:02 102.82 103.00 102.82 102.93 1.4K
13:03 102.93 102.98 102.93 102.98 0.8K
13:04 102.98 102.99 102.98 102.99 0.4K
13:05 102.99 102.99 102.98 102.99 0.6K
13:06 102.99 103.25 102.99 103.25 3.5K
13:07 103.25 103.25 103.25 103.25 1.0K
13:08 103.25 103.41 103.25 103.41 2.1K
13:09 103.41 103.41 103.41 103.41 0.7K
13:10 103.41 103.41 103.41 103.41 5.2K
13:11 103.41 103.41 103.41 103.41 0.6K
13:12 103.45 103.45 103.41 103.43 3.5K
13:13 103.43 103.47 103.41 103.47 2.0K
13:14 103.35 103.35 103.24 103.24 16.3K
13:15 103.24 103.24 103.17 103.17 6.0K
13:16 103.11 103.11 102.93 103.08 4.8K
13:17 103.08 103.08 103.04 103.06 1.5K
13:18 103.06 103.06 103.06 103.06 0.2K
13:19 103.06 103.07 103.06 103.07 2.6K
13:20 103.07 103.07 102.95 103.07 1.7K
13:21 103.07 103.07 103.07 103.07 0.2K
13:22 102.96 103.07 102.96 103.04 0.8K
13:23 103.04 103.04 103.04 103.04 0.4K
13:24 103.02 103.02 103.02 103.02 1.0K
13:25 103.02 103.20 103.02 103.15 3.2K
13:26 103.15 103.15 102.82 102.82 3.4K
13:27 102.82 103.13 102.82 102.95 1.1K
13:28 102.95 102.95 102.73 102.73 1.0K
13:29 102.60 102.60 102.60 102.60 1.3K
13:30 102.60 102.60 102.60 102.60 0.6K
13:31 102.60 102.64 102.60 102.64 2.6K
13:32 102.64 102.82 102.64 102.82 3.3K
13:33 102.82 103.01 102.82 103.01 1.4K
13:34 103.01 103.01 102.90 102.90 0.5K
13:35 102.90 102.90 102.90 102.90 1.6K
13:36 102.90 102.90 102.82 102.82 0.7K
13:37 102.83 102.91 102.83 102.91 1.1K
13:38 102.82 102.82 102.82 102.82 1.7K
13:39 102.82 103.20 102.82 103.20 1.7K
13:40 103.24 103.24 103.24 103.24 2.3K
13:41 103.35 103.35 103.33 103.33 0.7K
13:42 103.16 103.16 103.15 103.15 4.2K
13:43 103.15 103.15 103.11 103.11 1.1K
13:44 103.12 103.20 103.12 103.20 1.3K
13:45 103.20 103.20 103.14 103.14 0.8K
13:46 103.14 103.14 103.14 103.14 0.3K
13:47 103.14 103.14 103.06 103.14 1.3K
13:48 103.14 103.15 103.13 103.13 1.2K
13:49 103.14 103.14 103.05 103.05 1.1K
13:50 103.05 103.05 103.00 103.00 2.0K
13:51 103.00 103.00 102.94 102.94 0.7K
13:52 102.95 102.95 102.92 102.92 1.7K
13:53 102.97 103.15 102.97 103.15 2.2K
13:54 103.15 103.21 103.11 103.11 1.6K
13:55 103.11 103.13 103.05 103.13 0.8K
13:56 103.13 103.13 103.04 103.04 0.8K
13:57 103.06 103.06 103.06 103.06 0.7K
13:58 103.06 103.06 103.06 103.06 0.4K
13:59 103.06 103.06 103.06 103.06 0.3K
14:00 103.10 103.10 103.10 103.10 1.4K
14:01 103.10 103.14 103.10 103.14 0.6K
14:02 103.11 103.17 103.11 103.17 1.2K
14:03 103.17 103.17 103.04 103.04 2.6K
14:04 103.04 103.04 103.00 103.00 0.9K
14:05 103.04 103.04 103.04 103.04 0.4K
14:06 103.04 103.04 103.04 103.04 0.4K
14:07 103.04 103.04 103.04 103.04 0.5K
14:08 103.01 103.08 103.01 103.08 1.0K
14:09 103.08 103.08 103.08 103.08 0.2K
14:10 103.08 103.15 103.08 103.15 0.5K
14:11 103.15 103.15 103.01 103.07 2.7K
14:12 103.07 103.07 103.01 103.01 1.3K
14:13 103.01 103.07 103.01 103.04 0.9K
14:14 103.12 103.15 103.12 103.15 1.2K
14:15 102.99 102.99 102.96 102.96 2.8K
14:16 102.96 102.96 102.96 102.96 0.9K
14:17 102.96 102.96 102.93 102.93 0.8K
14:18 102.93 103.20 102.93 103.20 3.4K
14:19 103.20 103.27 103.20 103.27 0.5K
14:20 103.27 103.31 103.27 103.31 0.6K
14:21 103.31 103.31 103.08 103.08 2.7K
14:22 103.08 103.08 103.08 103.08 0.4K
14:23 103.08 103.08 103.02 103.02 2.3K
14:24 103.02 103.02 103.02 103.02 0.1K
14:25 103.02 103.13 103.02 103.13 1.1K
14:26 103.13 103.17 103.13 103.17 0.5K
14:27 103.17 103.17 103.03 103.03 2.9K
14:28 103.03 103.22 103.03 103.14 3.4K
14:29 103.08 103.08 103.08 103.08 0.8K
14:30 103.12 103.12 103.12 103.12 0.7K
14:31 103.09 103.09 103.07 103.07 2.2K
14:32 103.07 103.07 103.07 103.07 0.2K
14:33 103.18 103.18 103.11 103.11 1.6K
14:34 103.11 103.11 102.98 102.98 2.1K
14:35 103.11 103.13 103.09 103.13 1.4K
14:36 103.20 103.20 102.97 102.97 2.9K
14:37 102.97 102.97 102.97 102.97 0.2K
14:38 102.97 103.03 102.97 103.03 0.5K
14:39 103.13 103.16 103.13 103.16 0.8K
14:40 103.16 103.16 103.16 103.16 1.1K
14:41 103.27 103.27 103.24 103.24 1.0K
14:42 103.24 103.24 103.24 103.24 0.4K
14:43 103.24 103.28 103.24 103.25 2.1K
14:44 103.23 103.23 103.23 103.23 0.4K
14:45 103.23 103.23 103.23 103.23 0.5K
14:46 103.23 103.23 103.02 103.02 2.3K
14:47 103.00 103.00 103.00 103.00 1.2K
14:48 103.00 103.00 103.00 103.00 0.7K
14:49 103.00 103.20 103.00 103.20 2.3K
14:50 103.32 103.32 103.32 103.32 1.5K
14:51 103.32 103.32 103.32 103.32 0.8K
14:52 103.32 103.32 103.32 103.32 0.5K
14:53 103.32 103.32 103.31 103.31 0.5K
14:54 103.31 103.31 103.17 103.17 2.7K
14:55 103.17 103.27 103.17 103.27 1.5K
14:56 103.27 103.35 103.21 103.35 1.4K
14:57 103.35 103.35 103.35 103.35 1.1K
14:58 103.35 103.38 103.27 103.27 2.0K
14:59 103.27 103.27 103.27 103.27 0.1K
15:00 103.27 103.27 103.15 103.19 1.3K
15:01 103.19 103.19 103.19 103.19 1.1K
15:02 103.19 103.19 103.17 103.17 2.0K
15:03 103.17 103.20 103.17 103.20 1.5K
15:04 103.08 103.08 103.01 103.02 3.7K
15:05 103.02 103.06 103.02 103.06 1.1K
15:06 103.06 103.06 103.06 103.06 0.5K
15:07 103.11 103.20 103.11 103.20 2.7K
15:08 103.20 103.20 103.19 103.19 2.1K
15:09 103.00 103.00 102.84 102.84 6.8K
15:10 102.84 102.84 102.84 102.84 1.1K
15:11 102.80 102.80 102.62 102.69 4.1K
15:12 102.64 102.71 102.64 102.66 17.0K
15:13 102.66 102.90 102.66 102.90 4.1K
15:14 102.90 102.90 102.75 102.78 4.8K
15:15 102.78 102.99 102.78 102.99 0.8K
15:16 102.99 103.12 102.99 103.12 1.5K
15:17 103.12 103.16 103.09 103.16 2.0K
15:18 103.16 103.16 103.07 103.13 2.0K
15:19 103.13 103.23 103.11 103.23 3.9K
15:20 103.23 103.35 103.23 103.27 1.8K
15:21 103.28 103.34 103.28 103.34 1.1K
15:22 103.38 103.42 103.38 103.42 4.0K
15:23 103.45 103.57 103.45 103.57 2.5K
15:24 103.57 103.66 103.54 103.62 4.1K
15:25 103.62 103.66 103.62 103.66 2.2K
15:26 103.66 103.66 103.49 103.49 3.5K
15:27 103.49 103.49 103.49 103.49 0.5K
15:28 103.49 103.62 103.49 103.62 1.8K
15:29 103.62 103.64 103.62 103.64 1.0K
15:30 103.64 103.64 103.51 103.51 2.2K
15:31 103.51 103.58 103.51 103.58 2.5K
15:32 103.58 103.65 103.52 103.52 3.6K
15:33 103.52 103.52 103.43 103.43 0.9K
15:34 103.49 103.50 103.49 103.50 1.7K
15:35 103.50 103.54 103.41 103.41 3.8K
15:36 103.43 103.50 103.43 103.50 3.0K
15:37 103.50 103.50 103.25 103.26 4.0K
15:38 103.23 103.23 103.06 103.06 3.6K
15:39 103.06 103.11 103.06 103.11 1.8K
15:40 103.11 103.11 102.98 102.98 4.1K
15:41 102.96 102.96 102.87 102.87 2.9K
15:42 102.87 103.11 102.87 103.11 6.3K
15:43 103.00 103.07 103.00 103.07 4.2K
15:44 103.05 103.05 102.98 102.98 2.1K
15:45 102.98 103.11 102.98 103.11 2.2K
15:46 103.03 103.07 103.03 103.03 5.1K
15:47 102.96 102.98 102.96 102.98 3.4K
15:48 102.92 102.94 102.92 102.94 2.4K
15:49 103.02 103.06 103.00 103.06 4.6K
15:50 103.06 103.30 103.06 103.30 4.8K
15:51 103.28 103.29 103.09 103.09 14.4K
15:52 103.02 103.20 103.02 103.15 9.0K
15:53 103.15 103.15 103.01 103.01 7.4K
15:54 103.01 103.10 102.93 102.93 8.9K
15:55 102.94 102.99 102.94 102.98 7.2K
15:56 102.98 103.08 102.95 102.95 30.3K
15:57 102.94 103.00 102.94 103.00 22.6K
15:58 102.97 102.98 102.90 102.90 31.4K
15:59 102.95 103.04 102.95 102.97 35.1K
16:00 103.01 103.01 102.82 102.87 244.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar