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
09:31 107.00 107.19 105.80 107.19 27.4K
09:32 107.19 107.94 107.19 107.75 8.7K
09:33 106.94 107.25 106.50 106.50 6.7K
09:34 106.56 107.50 106.50 107.50 17.0K
09:35 107.50 107.50 107.50 107.50 0.8K
09:36 107.23 107.23 106.61 106.95 27.1K
09:37 106.84 106.84 106.68 106.68 2.2K
09:38 106.05 106.05 105.54 105.54 11.4K
09:39 105.76 105.76 105.76 105.76 3.3K
09:40 105.97 105.97 105.89 105.89 1.4K
09:41 105.71 105.71 105.46 105.47 3.2K
09:42 105.59 105.59 105.20 105.20 3.7K
09:43 105.28 105.28 105.03 105.04 8.5K
09:44 105.15 105.28 104.74 105.16 24.9K
09:45 105.16 105.16 105.07 105.07 1.2K
09:46 105.33 105.67 105.33 105.67 4.4K
09:47 105.70 105.70 105.46 105.46 2.4K
09:48 105.67 105.67 105.67 105.67 1.8K
09:49 105.67 105.67 105.52 105.54 4.0K
09:50 105.54 105.57 105.45 105.47 16.4K
09:51 105.36 105.40 105.19 105.22 28.6K
09:52 105.22 105.22 104.96 104.96 2.3K
09:53 104.95 104.95 104.90 104.90 4.4K
09:54 104.90 104.90 104.90 104.90 1.1K
09:55 104.90 104.90 104.00 104.00 5.4K
09:56 104.00 104.00 103.51 103.58 3.2K
09:57 103.58 103.58 103.00 103.00 1.9K
09:58 103.06 103.10 102.87 103.06 4.0K
09:59 103.08 103.42 103.01 103.42 6.8K
10:00 103.48 103.48 103.31 103.44 4.0K
10:01 103.44 103.44 102.50 102.67 4.9K
10:02 102.79 103.28 102.79 103.28 11.3K
10:03 103.12 103.46 103.12 103.21 3.4K
10:04 103.22 103.43 103.19 103.32 10.4K
10:05 103.86 104.16 103.86 104.16 17.1K
10:06 104.16 104.56 104.16 104.53 10.8K
10:07 104.53 104.53 103.72 103.72 5.5K
10:08 103.95 103.95 103.50 103.50 5.0K
10:09 104.26 104.26 104.13 104.13 11.3K
10:10 104.20 104.20 103.40 103.74 17.6K
10:11 104.10 104.72 104.09 104.71 28.6K
10:12 105.00 105.23 104.99 104.99 8.3K
10:13 105.19 105.19 104.77 105.01 11.4K
10:14 105.01 105.36 105.01 105.30 2.2K
10:15 105.30 105.30 105.08 105.19 3.4K
10:16 105.09 105.32 105.09 105.32 4.3K
10:17 105.21 105.21 105.09 105.19 15.2K
10:18 105.35 105.79 105.35 105.59 7.2K
10:19 105.39 105.73 105.39 105.73 8.3K
10:20 105.73 105.73 105.60 105.63 2.5K
10:21 105.44 105.68 105.44 105.68 3.1K
10:22 105.50 105.60 105.36 105.60 5.6K
10:23 105.56 106.00 105.47 106.00 5.1K
10:24 106.00 106.29 106.00 106.28 3.3K
10:25 106.04 106.15 105.72 105.72 5.7K
10:26 105.72 105.72 105.72 105.72 2.0K
10:27 105.72 105.72 105.24 105.24 1.4K
10:28 105.24 105.26 105.00 105.26 1.3K
10:29 105.51 105.51 105.00 105.25 3.8K
10:30 105.24 105.69 105.23 105.69 8.7K
10:31 105.69 106.09 105.69 106.09 16.0K
10:32 105.91 106.06 105.64 105.64 20.3K
10:33 105.64 105.73 105.64 105.65 5.7K
10:34 105.88 105.88 105.53 105.53 7.9K
10:35 105.45 105.82 105.45 105.82 6.4K
10:36 105.82 105.82 105.68 105.69 2.4K
10:37 105.67 106.04 105.67 105.93 4.7K
10:38 106.09 106.09 105.75 105.75 12.7K
10:39 106.07 106.44 106.07 106.44 7.3K
10:40 106.44 106.44 106.24 106.24 1.5K
10:41 106.24 106.41 106.24 106.39 4.9K
10:42 106.34 106.45 106.34 106.45 5.6K
10:43 106.37 106.37 105.96 105.96 4.5K
10:44 105.96 106.07 105.70 106.07 4.5K
10:45 106.02 106.19 106.02 106.19 1.5K
10:46 106.19 106.19 106.03 106.03 4.0K
10:47 106.03 106.03 106.03 106.03 0.8K
10:48 106.03 106.21 106.03 106.18 6.1K
10:49 105.91 106.06 105.90 106.01 4.3K
10:50 105.93 106.27 105.93 106.27 4.3K
10:51 106.09 106.09 105.85 105.85 4.1K
10:52 106.13 106.16 105.87 106.16 5.0K
10:53 105.91 105.91 105.81 105.84 4.0K
10:54 105.84 105.93 105.80 105.93 3.1K
10:55 105.93 105.93 105.50 105.50 3.2K
10:56 105.53 105.66 105.53 105.54 2.2K
10:57 105.54 105.54 105.52 105.52 1.5K
10:58 105.52 105.67 105.38 105.38 3.0K
10:59 105.38 105.78 105.38 105.78 3.5K
11:00 105.78 105.78 105.40 105.40 2.4K
11:01 105.43 105.97 105.43 105.97 4.6K
11:02 105.97 105.97 105.69 105.69 2.4K
11:03 105.69 105.69 105.44 105.69 2.1K
11:04 105.59 105.77 105.59 105.64 3.3K
11:05 105.64 105.64 105.64 105.64 0.4K
11:06 105.64 105.64 105.64 105.64 1.9K
11:07 105.64 105.65 105.60 105.65 2.9K
11:08 105.65 105.65 105.42 105.54 1.6K
11:09 105.54 105.54 105.33 105.33 2.0K
11:10 105.33 105.41 105.33 105.41 4.2K
11:11 105.56 105.56 105.30 105.32 7.2K
11:12 105.32 105.32 105.09 105.22 2.2K
11:13 105.22 105.39 105.15 105.39 3.4K
11:14 105.39 105.69 105.39 105.63 3.1K
11:15 105.63 105.63 105.58 105.58 2.7K
11:16 105.58 105.73 105.58 105.73 3.0K
11:17 105.77 105.83 105.77 105.83 2.0K
11:18 105.62 105.64 105.62 105.64 3.3K
11:19 105.63 105.85 105.63 105.85 6.1K
11:20 105.86 105.86 105.73 105.73 2.0K
11:21 105.73 105.73 105.59 105.67 2.2K
11:22 105.67 105.67 105.59 105.59 0.9K
11:23 105.59 105.67 105.48 105.48 2.4K
11:24 105.48 105.76 105.48 105.76 2.3K
11:25 105.73 105.78 105.63 105.70 2.8K
11:26 105.70 105.70 105.51 105.59 1.3K
11:27 105.59 105.63 105.53 105.53 3.0K
11:28 105.53 105.53 105.14 105.14 1.5K
11:29 105.14 105.27 105.14 105.27 0.7K
11:30 105.13 105.24 105.13 105.19 3.1K
11:31 105.28 105.50 105.28 105.50 6.2K
11:32 105.50 105.63 105.50 105.63 1.4K
11:33 105.63 105.63 105.50 105.50 0.6K
11:34 105.42 105.66 105.42 105.53 1.4K
11:35 105.53 105.53 105.39 105.39 1.4K
11:36 105.39 105.45 105.38 105.38 1.4K
11:37 105.32 105.44 105.22 105.44 5.3K
11:38 105.36 105.36 105.10 105.10 2.6K
11:39 105.13 105.39 105.13 105.30 3.1K
11:40 105.16 105.23 105.16 105.23 1.8K
11:41 105.21 105.23 105.20 105.23 3.9K
11:42 105.23 105.38 105.08 105.38 3.0K
11:43 105.38 105.39 105.32 105.39 1.8K
11:44 105.39 105.47 105.39 105.46 2.1K
11:45 105.46 105.64 105.28 105.64 2.5K
11:46 105.55 105.62 105.55 105.62 3.8K
11:47 105.73 105.73 105.64 105.64 3.9K
11:48 105.64 105.67 105.52 105.52 1.9K
11:49 105.54 105.55 105.54 105.54 2.6K
11:50 105.40 105.40 105.37 105.38 1.9K
11:51 105.38 105.38 105.36 105.36 1.2K
11:52 105.36 105.37 105.36 105.37 1.3K
11:53 105.21 105.25 105.18 105.22 4.5K
11:54 105.10 105.21 105.10 105.21 1.6K
11:55 105.21 105.21 105.10 105.10 1.3K
11:56 105.00 105.17 105.00 105.15 2.2K
11:57 105.02 105.13 105.00 105.13 7.6K
11:58 105.08 105.28 105.08 105.23 10.5K
11:59 105.27 105.27 105.00 105.00 8.5K
12:00 105.00 105.01 104.80 104.80 7.6K
12:01 104.85 104.96 104.83 104.93 4.7K
12:02 104.93 105.00 104.93 104.99 2.9K
12:03 104.99 105.21 104.99 105.19 2.8K
12:04 105.28 105.28 105.28 105.28 3.0K
12:05 105.28 105.31 105.19 105.19 2.9K
12:06 105.11 105.14 105.11 105.14 1.6K
12:07 105.14 105.30 105.05 105.05 0.8K
12:08 105.15 105.15 104.86 104.88 2.9K
12:09 105.02 105.02 104.89 104.89 1.2K
12:10 104.98 105.03 104.98 105.03 4.4K
12:11 105.03 105.03 104.85 104.85 3.3K
12:12 104.85 104.92 104.64 104.92 5.0K
12:13 104.87 104.87 104.78 104.78 0.9K
12:14 104.87 104.87 104.75 104.75 3.7K
12:15 104.96 104.96 104.92 104.92 1.0K
12:16 104.72 104.72 104.63 104.63 1.4K
12:17 104.63 104.63 104.49 104.49 3.8K
12:18 104.57 104.57 104.41 104.41 1.7K
12:19 104.41 104.41 104.21 104.21 3.8K
12:20 104.22 104.28 104.15 104.15 1.6K
12:21 104.10 104.26 104.09 104.15 4.0K
12:22 104.40 104.60 104.40 104.45 12.7K
12:23 104.63 104.65 104.63 104.64 2.7K
12:24 104.64 104.64 104.43 104.43 1.1K
12:25 104.43 104.58 104.43 104.58 2.0K
12:26 104.47 104.62 104.47 104.62 1.4K
12:27 104.73 104.77 104.72 104.77 4.1K
12:28 104.77 104.86 104.77 104.79 1.4K
12:29 104.82 104.91 104.82 104.90 2.1K
12:30 104.90 104.94 104.90 104.94 0.7K
12:31 104.98 105.15 104.98 105.15 6.8K
12:32 105.17 105.17 104.97 104.97 2.6K
12:33 104.96 104.96 104.96 104.96 0.5K
12:34 104.96 104.96 104.87 104.87 1.0K
12:35 104.87 104.87 104.74 104.85 2.1K
12:36 104.70 104.85 104.70 104.85 0.7K
12:37 104.86 104.86 104.70 104.70 1.2K
12:38 104.70 104.84 104.70 104.84 1.0K
12:39 104.84 104.84 104.71 104.71 1.9K
12:40 104.82 104.82 104.82 104.82 1.2K
12:41 104.82 104.82 104.70 104.70 2.4K
12:42 104.70 104.70 104.57 104.57 2.2K
12:43 104.57 104.62 104.54 104.54 2.9K
12:44 104.52 104.52 104.46 104.51 0.9K
12:45 104.51 104.55 104.36 104.55 1.6K
12:46 104.70 104.70 104.70 104.70 3.1K
12:47 104.60 104.75 104.60 104.75 1.4K
12:48 104.75 104.75 104.43 104.43 1.1K
12:49 104.43 104.55 104.42 104.43 1.5K
12:50 104.43 104.51 104.42 104.51 1.2K
12:51 104.48 104.51 104.42 104.42 2.2K
12:52 104.42 104.42 104.42 104.42 0.9K
12:53 104.43 104.74 104.43 104.74 3.9K
12:54 104.74 104.74 104.63 104.63 1.1K
12:55 104.63 104.71 104.63 104.71 2.3K
12:56 104.71 104.71 104.61 104.61 0.7K
12:57 104.61 104.77 104.61 104.77 2.6K
12:58 104.70 104.70 104.70 104.70 0.9K
12:59 104.58 104.79 104.58 104.79 5.6K
13:00 104.74 104.74 104.74 104.74 0.8K
13:01 104.96 105.06 104.96 105.06 5.5K
13:02 105.06 105.07 104.98 104.98 1.3K
13:03 104.98 105.10 104.98 105.10 1.1K
13:04 105.14 105.14 105.06 105.07 0.6K
13:05 105.07 105.07 105.07 105.07 1.8K
13:06 105.07 105.10 105.00 105.07 3.1K
13:07 105.07 105.15 105.07 105.15 2.1K
13:08 105.15 105.15 105.00 105.00 8.5K
13:09 105.00 105.00 104.86 104.87 4.6K
13:10 104.93 104.97 104.90 104.90 3.9K
13:11 104.81 104.81 104.77 104.77 6.5K
13:12 104.88 104.88 104.88 104.88 3.8K
13:13 105.04 105.06 104.97 104.97 3.4K
13:14 104.97 105.32 104.97 105.24 8.6K
13:15 105.24 105.36 105.23 105.36 5.9K
13:16 105.36 105.47 105.33 105.47 2.7K
13:17 105.47 105.47 105.33 105.33 0.8K
13:18 105.22 105.22 105.15 105.15 4.1K
13:19 105.15 105.15 104.96 105.14 2.7K
13:20 105.12 105.19 105.12 105.19 2.6K
13:21 105.18 105.18 105.03 105.10 2.7K
13:22 105.09 105.23 105.09 105.23 4.7K
13:23 105.23 105.30 105.23 105.27 0.5K
13:24 105.27 105.28 105.27 105.28 1.7K
13:25 105.27 105.27 105.24 105.24 4.0K
13:26 105.24 105.24 105.24 105.24 0.6K
13:27 105.24 105.27 105.18 105.18 2.5K
13:28 105.21 105.21 105.00 105.00 0.9K
13:29 105.09 105.13 105.00 105.00 3.7K
13:30 104.98 105.07 104.97 105.02 5.1K
13:31 105.02 105.12 105.02 105.12 2.3K
13:32 105.15 105.34 105.15 105.32 5.0K
13:33 105.46 105.46 105.30 105.42 1.8K
13:34 105.32 105.32 105.29 105.29 1.9K
13:35 105.29 105.29 105.11 105.11 1.3K
13:36 105.13 105.21 105.08 105.19 1.6K
13:37 105.19 105.24 105.19 105.24 1.2K
13:38 105.31 105.35 105.27 105.27 5.0K
13:39 105.24 105.38 105.24 105.38 0.7K
13:40 105.38 105.40 105.27 105.40 1.7K
13:41 105.32 105.42 105.32 105.42 2.8K
13:42 105.42 105.42 105.36 105.36 1.5K
13:43 105.36 105.47 105.36 105.47 2.4K
13:44 105.29 105.29 105.23 105.23 6.0K
13:45 105.13 105.13 105.03 105.11 2.3K
13:46 105.11 105.11 104.97 105.01 10.1K
13:47 104.96 104.98 104.84 104.98 2.6K
13:48 104.99 105.21 104.99 105.21 2.5K
13:49 105.13 105.13 105.06 105.06 2.4K
13:50 105.11 105.11 104.89 105.04 2.3K
13:51 104.87 105.04 104.87 104.90 3.9K
13:52 104.90 105.03 104.90 105.03 2.1K
13:53 105.02 105.06 105.02 105.06 2.4K
13:54 105.06 105.07 105.00 105.00 3.5K
13:55 104.95 105.06 104.91 105.06 1.0K
13:56 105.05 105.09 104.97 105.05 1.3K
13:57 105.05 105.11 105.04 105.11 1.8K
13:58 105.09 105.09 105.01 105.01 2.4K
13:59 104.75 104.75 104.74 104.74 4.5K
14:00 104.89 105.03 104.82 104.86 12.5K
14:01 104.86 104.86 104.55 104.55 3.0K
14:02 104.47 104.71 104.47 104.56 2.9K
14:03 104.62 104.63 104.55 104.55 2.3K
14:04 104.58 104.61 104.55 104.55 1.7K
14:05 104.58 104.62 104.56 104.56 1.5K
14:06 104.55 104.63 104.52 104.53 5.7K
14:07 104.53 104.53 104.41 104.41 1.9K
14:08 104.46 104.46 104.41 104.41 1.8K
14:09 104.41 104.48 104.41 104.48 2.6K
14:10 104.42 104.44 104.26 104.36 3.6K
14:11 104.64 104.64 104.61 104.61 4.7K
14:12 104.61 104.65 104.61 104.65 1.8K
14:13 104.65 104.65 104.61 104.61 1.6K
14:14 104.61 104.61 104.51 104.51 2.4K
14:15 104.51 104.51 104.36 104.36 1.0K
14:16 104.47 104.47 104.34 104.34 3.3K
14:17 104.34 104.49 104.18 104.18 2.3K
14:18 104.26 104.26 104.02 104.02 2.7K
14:19 103.97 104.13 103.97 104.10 5.6K
14:20 104.00 104.02 103.98 103.98 2.2K
14:21 104.11 104.11 103.81 103.93 6.7K
14:22 103.93 104.03 103.93 104.01 4.3K
14:23 104.01 104.01 103.90 103.90 2.1K
14:24 103.92 103.92 103.90 103.90 3.6K
14:25 103.78 103.81 103.73 103.79 9.9K
14:26 103.86 103.86 103.79 103.79 3.1K
14:27 103.88 103.88 103.81 103.81 5.2K
14:28 103.81 103.82 103.73 103.73 2.6K
14:29 103.78 103.80 103.74 103.80 6.4K
14:30 103.80 103.80 103.59 103.59 2.6K
14:31 103.58 103.58 103.29 103.29 4.3K
14:32 103.29 103.33 103.29 103.33 3.2K
14:33 103.18 103.30 103.00 103.00 11.6K
14:34 102.94 102.96 102.75 102.96 3.1K
14:35 102.96 102.96 102.87 102.90 1.5K
14:36 102.73 103.17 102.73 103.15 6.6K
14:37 103.15 103.15 102.95 103.02 1.5K
14:38 103.02 103.21 103.02 103.21 4.0K
14:39 103.21 103.21 103.12 103.12 3.8K
14:40 103.12 103.13 103.04 103.04 4.9K
14:41 103.04 103.04 102.96 102.97 1.8K
14:42 102.86 102.99 102.78 102.78 1.5K
14:43 102.80 102.88 102.80 102.88 2.8K
14:44 102.88 103.13 102.88 103.13 3.1K
14:45 102.92 102.96 102.92 102.96 1.7K
14:46 103.13 103.13 103.02 103.13 6.1K
14:47 103.13 103.13 103.13 103.13 3.1K
14:48 103.40 103.43 103.40 103.43 2.3K
14:49 103.43 103.43 103.23 103.23 1.6K
14:50 103.22 103.22 103.22 103.22 4.1K
14:51 103.24 103.24 103.02 103.02 5.9K
14:52 103.14 103.14 103.10 103.11 9.0K
14:53 103.13 103.26 103.13 103.24 14.2K
14:54 103.24 103.24 103.10 103.10 4.6K
14:55 103.15 103.15 103.09 103.09 6.5K
14:56 103.06 103.11 103.06 103.09 6.3K
14:57 103.01 103.22 103.01 103.18 13.4K
14:58 103.11 103.11 103.00 103.10 2.9K
14:59 103.10 103.17 103.10 103.17 3.0K
15:00 103.17 103.17 102.91 102.91 3.8K
15:01 102.98 102.98 102.98 102.98 2.0K
15:02 102.97 102.97 102.81 102.81 2.3K
15:03 102.81 102.83 102.79 102.82 5.2K
15:04 102.75 102.88 102.75 102.88 2.5K
15:05 102.79 102.86 102.77 102.86 2.4K
15:06 102.86 102.90 102.81 102.81 2.8K
15:07 102.81 102.90 102.81 102.90 8.3K
15:08 102.84 102.84 102.82 102.82 3.3K
15:09 102.84 102.84 102.84 102.84 2.0K
15:10 102.82 102.87 102.74 102.83 3.4K
15:11 102.91 103.02 102.91 102.92 6.5K
15:12 102.92 102.92 102.92 102.92 1.7K
15:13 102.93 102.93 102.81 102.81 4.5K
15:14 102.80 102.80 102.69 102.69 3.4K
15:15 102.69 102.75 102.62 102.75 4.5K
15:16 102.75 102.81 102.74 102.77 5.0K
15:17 102.71 102.79 102.63 102.73 6.5K
15:18 102.66 102.66 102.66 102.66 3.7K
15:19 102.65 102.65 102.46 102.58 4.6K
15:20 102.62 102.63 102.53 102.53 1.9K
15:21 102.53 102.53 102.44 102.44 4.2K
15:22 102.56 102.63 102.56 102.63 5.5K
15:23 102.54 102.79 102.54 102.79 6.7K
15:24 102.70 102.85 102.70 102.82 3.2K
15:25 102.87 102.95 102.60 102.60 12.8K
15:26 102.60 102.75 102.60 102.75 2.4K
15:27 102.70 102.70 102.68 102.69 1.9K
15:28 102.69 102.70 102.61 102.61 8.5K
15:29 102.61 102.61 102.41 102.41 4.1K
15:30 102.41 102.41 102.21 102.30 8.5K
15:31 102.19 102.39 102.19 102.22 11.2K
15:32 102.25 102.28 102.21 102.28 4.4K
15:33 102.23 102.31 102.23 102.31 6.4K
15:34 102.31 102.31 102.17 102.17 25.4K
15:35 102.20 102.20 102.10 102.10 5.3K
15:36 102.25 102.25 102.21 102.21 4.9K
15:37 102.22 102.37 102.08 102.08 6.0K
15:38 102.18 102.34 102.08 102.08 5.0K
15:39 102.26 102.26 102.17 102.17 4.1K
15:40 102.17 102.17 102.00 102.03 6.4K
15:41 101.96 102.15 101.96 102.15 12.7K
15:42 101.96 102.02 101.93 101.93 8.3K
15:43 101.94 101.94 101.79 101.79 8.3K
15:44 101.80 101.80 101.71 101.80 11.1K
15:45 101.80 101.80 101.66 101.66 6.5K
15:46 101.72 101.74 101.66 101.73 6.6K
15:47 101.73 101.73 101.67 101.71 5.0K
15:48 101.90 101.90 101.75 101.82 14.1K
15:49 101.83 101.91 101.77 101.85 13.7K
15:50 101.85 101.97 101.84 101.89 5.7K
15:51 101.89 101.90 101.73 101.73 7.5K
15:52 101.90 101.90 101.76 101.87 24.1K
15:53 101.87 101.87 101.69 101.70 10.6K
15:54 101.73 101.89 101.73 101.77 20.3K
15:55 101.77 101.78 101.61 101.61 14.1K
15:56 101.59 101.65 101.49 101.49 11.1K
15:57 101.49 101.49 101.38 101.41 35.5K
15:58 101.36 101.40 101.36 101.40 33.7K
15:59 101.32 101.32 101.13 101.13 40.8K
16:00 101.08 120.50 101.02 101.28 648.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar