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
09:31 113.00 115.88 111.13 112.42 115.6K
09:32 113.56 113.82 112.80 112.80 18.2K
09:33 112.80 112.80 111.96 111.96 11.2K
09:34 111.27 112.18 111.27 111.80 2.0K
09:35 114.45 114.45 112.90 112.90 209.0K
09:36 112.20 114.26 112.20 113.78 57.3K
09:37 114.57 115.35 114.52 114.56 54.9K
09:38 115.35 115.86 114.87 115.44 30.3K
09:39 115.23 115.23 114.46 114.46 28.9K
09:40 114.46 114.52 114.00 114.22 22.5K
09:41 114.54 114.54 113.60 113.60 17.2K
09:42 113.79 113.79 113.00 113.00 17.6K
09:43 113.00 113.40 113.00 113.40 21.5K
09:44 113.78 114.43 113.43 114.17 16.2K
09:45 114.48 114.48 113.53 113.53 16.2K
09:46 113.58 114.19 113.56 114.19 12.6K
09:47 114.07 114.44 114.07 114.33 10.8K
09:48 114.10 114.57 114.10 114.57 26.5K
09:49 115.14 115.27 115.14 115.27 27.4K
09:50 115.21 115.44 115.00 115.30 36.1K
09:51 115.66 116.07 115.66 115.99 40.3K
09:52 116.09 116.20 115.78 115.78 30.9K
09:53 115.54 116.26 115.14 115.99 41.8K
09:54 116.44 116.65 115.54 115.57 84.0K
09:55 115.37 116.02 115.29 115.50 15.7K
09:56 115.68 116.00 114.92 114.92 28.2K
09:57 114.92 114.92 114.00 114.05 37.4K
09:58 113.98 114.22 112.90 112.90 15.4K
09:59 113.24 113.55 113.24 113.55 11.8K
10:00 113.91 113.91 113.61 113.88 19.1K
10:01 113.79 114.70 113.45 114.70 24.2K
10:02 114.70 114.83 114.64 114.83 14.3K
10:03 114.82 115.36 114.82 115.20 14.6K
10:04 115.19 115.19 114.35 114.35 13.5K
10:05 114.30 114.94 114.30 114.93 7.7K
10:06 115.05 115.12 114.75 115.12 11.9K
10:07 115.12 115.12 114.88 114.97 9.9K
10:08 114.79 115.14 114.72 114.75 15.0K
10:09 114.76 115.21 114.76 114.85 25.8K
10:10 115.09 115.83 115.09 115.70 19.8K
10:11 115.68 115.94 115.41 115.94 11.7K
10:12 116.30 116.64 116.04 116.43 1.8K
10:13 116.43 116.43 115.75 115.75 12.1K
10:14 115.66 116.24 115.66 115.84 18.8K
10:15 116.11 116.11 115.62 115.99 16.2K
10:16 115.54 115.77 115.25 115.25 7.2K
10:17 115.26 115.50 115.26 115.32 8.4K
10:18 115.32 115.81 115.32 115.81 1.2K
10:19 115.63 115.63 114.99 114.99 23.4K
10:20 115.01 115.38 115.00 115.38 6.0K
10:21 115.46 115.46 115.15 115.18 14.9K
10:22 115.17 115.47 115.17 115.47 3.3K
10:23 115.47 115.53 115.30 115.30 5.5K
10:24 115.16 115.36 114.99 114.99 12.1K
10:25 115.19 115.67 115.19 115.63 11.2K
10:26 115.63 116.10 115.63 116.10 13.2K
10:27 115.85 116.00 115.77 115.82 13.3K
10:28 115.71 115.71 115.57 115.62 8.5K
10:29 115.36 115.69 115.36 115.69 17.2K
10:30 115.41 115.77 115.41 115.77 3.4K
10:31 115.79 115.92 115.79 115.92 11.6K
10:32 115.92 116.07 115.92 115.98 7.7K
10:33 115.98 115.98 115.80 115.80 7.5K
10:34 115.80 115.80 115.56 115.67 9.4K
10:35 115.67 115.67 115.27 115.27 5.1K
10:36 115.29 115.38 115.27 115.29 18.8K
10:37 115.40 115.52 115.36 115.36 10.7K
10:38 115.15 115.48 115.15 115.41 12.0K
10:39 115.67 115.72 115.43 115.60 10.5K
10:40 115.07 115.30 115.06 115.30 11.4K
10:41 115.30 115.48 114.94 114.94 13.6K
10:42 114.94 114.94 114.25 114.47 16.4K
10:43 114.35 114.35 114.19 114.32 14.8K
10:44 114.34 114.54 113.91 113.91 16.9K
10:45 113.63 113.79 113.42 113.79 38.4K
10:46 113.68 114.04 113.68 114.04 14.5K
10:47 113.94 115.19 113.94 115.19 12.7K
10:48 115.02 115.14 114.57 114.60 13.2K
10:49 114.26 114.66 114.26 114.58 4.9K
10:50 114.47 114.47 114.47 114.47 7.0K
10:51 114.49 114.78 114.49 114.74 7.9K
10:52 114.74 114.87 114.68 114.76 6.9K
10:53 114.79 114.84 114.79 114.84 3.6K
10:54 114.61 114.76 114.49 114.76 9.0K
10:55 114.76 115.01 114.76 114.81 8.9K
10:56 114.72 114.85 114.72 114.85 3.7K
10:57 114.88 115.00 114.88 115.00 7.5K
10:58 114.93 115.06 114.93 114.98 5.4K
10:59 114.97 114.97 114.81 114.81 3.4K
11:00 114.81 114.96 114.81 114.84 5.0K
11:01 114.65 114.96 114.65 114.86 12.9K
11:02 114.86 115.39 114.86 115.39 6.2K
11:03 115.39 115.39 115.30 115.30 1.4K
11:04 115.30 115.42 115.18 115.18 8.9K
11:05 115.16 115.25 115.16 115.25 4.2K
11:06 115.24 115.45 115.24 115.45 6.0K
11:07 115.49 115.49 115.35 115.38 7.5K
11:08 115.16 115.19 115.11 115.19 3.5K
11:09 115.19 115.19 114.57 114.77 7.3K
11:10 115.04 115.04 114.89 114.89 4.4K
11:11 115.02 115.05 115.00 115.05 5.4K
11:12 115.04 115.20 114.74 114.74 6.8K
11:13 114.76 114.76 114.23 114.52 7.7K
11:14 114.51 114.94 114.51 114.94 11.8K
11:15 114.95 114.95 114.95 114.95 4.2K
11:16 114.93 114.93 114.59 114.59 4.1K
11:17 114.44 114.44 114.33 114.37 5.9K
11:18 114.38 114.38 114.29 114.37 2.7K
11:19 114.37 114.73 114.37 114.53 8.9K
11:20 114.56 114.75 114.56 114.75 2.9K
11:21 114.65 114.93 114.65 114.93 2.2K
11:22 114.89 115.16 114.89 115.04 5.1K
11:23 115.04 115.04 114.50 114.56 6.1K
11:24 114.67 114.67 114.41 114.41 2.2K
11:25 114.58 114.71 114.33 114.33 8.1K
11:26 114.33 114.44 114.33 114.34 2.6K
11:27 114.34 114.50 114.17 114.17 7.6K
11:28 114.17 114.17 114.00 114.00 5.4K
11:29 114.00 114.00 114.00 114.00 4.9K
11:30 114.02 114.02 113.81 113.94 10.5K
11:31 113.94 113.94 113.80 113.80 6.3K
11:32 114.00 114.06 113.15 113.22 48.0K
11:33 113.30 113.68 113.30 113.68 22.9K
11:34 113.75 113.90 113.61 113.64 9.5K
11:35 113.64 114.14 113.64 114.14 18.8K
11:36 113.89 114.29 113.89 114.29 10.7K
11:37 114.29 114.29 114.28 114.28 1.3K
11:38 114.58 114.61 114.44 114.44 2.9K
11:39 114.60 114.60 114.50 114.60 2.6K
11:40 114.60 114.60 114.38 114.47 3.7K
11:41 114.51 114.82 114.51 114.82 5.4K
11:42 114.79 114.79 114.79 114.79 4.5K
11:43 114.79 114.79 114.47 114.47 5.0K
11:44 114.47 114.77 114.47 114.77 0.9K
11:45 114.77 114.83 114.69 114.83 1.8K
11:46 114.79 114.79 114.78 114.78 8.7K
11:47 114.61 114.76 114.61 114.61 8.3K
11:48 114.24 114.62 114.24 114.62 4.2K
11:49 114.62 114.77 114.62 114.77 4.3K
11:50 114.99 115.02 114.88 114.88 4.3K
11:51 114.79 114.80 114.68 114.68 3.6K
11:52 114.68 114.69 114.39 114.46 4.8K
11:53 114.58 114.63 114.58 114.63 4.8K
11:54 114.63 114.80 114.63 114.80 2.3K
11:55 114.73 114.87 114.73 114.87 2.9K
11:56 114.79 114.88 114.79 114.79 1.7K
11:57 114.69 114.69 114.50 114.50 6.4K
11:58 114.70 114.71 114.22 114.35 8.8K
11:59 114.35 114.54 114.20 114.54 8.9K
12:00 114.54 114.69 114.54 114.68 3.4K
12:01 114.65 114.65 114.55 114.55 1.4K
12:02 114.71 114.74 114.53 114.61 9.5K
12:03 114.67 114.67 114.53 114.62 4.5K
12:04 114.62 114.62 114.39 114.42 4.4K
12:05 114.25 114.44 114.25 114.44 1.7K
12:06 114.44 114.66 114.38 114.66 6.8K
12:07 114.58 114.64 114.57 114.57 3.5K
12:08 114.54 114.77 114.50 114.77 7.6K
12:09 114.74 114.74 114.62 114.68 3.5K
12:10 114.68 114.68 114.52 114.68 3.5K
12:11 114.58 114.69 114.58 114.69 5.4K
12:12 114.69 114.81 114.57 114.57 1.2K
12:13 114.57 114.80 114.57 114.80 1.0K
12:14 114.80 114.80 114.77 114.77 2.1K
12:15 114.77 114.77 114.77 114.77 0.4K
12:16 114.84 114.84 114.71 114.71 3.5K
12:17 114.40 114.55 114.40 114.55 9.0K
12:18 114.55 114.68 114.55 114.55 2.3K
12:19 114.55 114.55 114.43 114.43 2.3K
12:20 114.50 114.54 114.50 114.51 6.9K
12:21 114.54 114.57 114.54 114.56 5.4K
12:22 114.33 114.53 114.33 114.53 8.2K
12:23 114.53 114.53 114.45 114.45 0.9K
12:24 114.45 114.45 114.04 114.04 4.8K
12:25 114.00 114.18 114.00 114.18 4.4K
12:26 114.18 114.18 114.01 114.01 2.6K
12:27 114.01 114.42 114.01 114.42 1.2K
12:28 114.42 114.42 114.11 114.11 1.9K
12:29 114.11 114.51 114.11 114.49 2.9K
12:30 114.49 114.49 114.49 114.49 0.9K
12:31 114.49 114.49 114.16 114.16 5.6K
12:32 114.01 114.13 114.01 114.13 1.6K
12:33 114.22 114.30 114.13 114.24 5.6K
12:34 114.26 114.26 114.15 114.24 1.4K
12:35 114.24 114.24 113.99 113.99 5.5K
12:36 113.99 114.18 113.99 114.10 4.5K
12:37 114.10 114.18 114.10 114.18 1.8K
12:38 114.18 114.18 114.01 114.01 0.6K
12:39 114.28 114.28 114.14 114.19 6.4K
12:40 114.30 114.30 113.99 114.25 8.6K
12:41 114.25 114.25 114.04 114.04 3.1K
12:42 114.04 114.12 114.03 114.12 1.3K
12:43 114.04 114.09 113.95 113.95 13.0K
12:44 113.94 114.03 113.93 113.93 9.9K
12:45 113.94 113.94 113.90 113.90 12.2K
12:46 114.10 114.15 114.10 114.15 7.1K
12:47 114.15 114.15 113.94 113.94 4.7K
12:48 113.94 113.94 113.85 113.94 4.0K
12:49 114.00 114.05 113.87 113.87 5.2K
12:50 113.83 113.83 113.69 113.69 6.5K
12:51 113.66 113.73 113.66 113.73 4.6K
12:52 113.73 113.74 113.61 113.61 1.7K
12:53 113.61 113.87 113.61 113.86 3.5K
12:54 113.94 114.01 113.86 114.01 2.6K
12:55 114.01 114.01 113.64 113.64 6.4K
12:56 113.64 113.64 113.61 113.61 3.7K
12:57 113.64 113.64 113.57 113.62 3.1K
12:58 113.63 113.69 113.54 113.54 5.4K
12:59 113.62 113.62 112.66 112.66 35.9K
13:00 112.66 112.99 112.55 112.70 8.8K
13:01 112.56 112.95 112.51 112.95 10.2K
13:02 112.95 113.06 112.95 113.03 3.1K
13:03 113.03 113.21 113.03 113.21 2.1K
13:04 113.25 113.25 113.09 113.10 3.6K
13:05 113.08 113.08 113.08 113.08 3.1K
13:06 113.13 113.13 112.99 113.09 2.6K
13:07 113.09 113.29 113.05 113.05 1.3K
13:08 113.05 113.17 112.99 113.01 6.4K
13:09 113.01 113.01 112.94 112.94 3.0K
13:10 112.97 112.97 112.97 112.97 0.4K
13:11 113.03 113.03 112.97 113.00 4.8K
13:12 113.00 113.00 112.75 112.75 5.7K
13:13 112.75 112.87 112.73 112.87 5.6K
13:14 112.94 112.98 112.94 112.98 1.1K
13:15 112.79 112.96 112.79 112.79 0.8K
13:16 112.79 112.88 112.79 112.88 1.6K
13:17 112.88 112.88 112.88 112.88 9.1K
13:18 113.06 113.30 113.06 113.30 14.3K
13:19 113.30 113.30 113.03 113.15 2.3K
13:20 113.15 113.15 113.03 113.03 5.8K
13:21 113.05 113.05 113.05 113.05 0.6K
13:22 113.05 113.26 113.05 113.21 3.6K
13:23 113.38 113.58 113.38 113.45 7.0K
13:24 113.50 113.50 113.50 113.50 4.4K
13:25 113.45 113.45 113.23 113.23 4.4K
13:26 113.23 113.39 113.23 113.30 1.0K
13:27 113.36 113.46 113.25 113.46 5.1K
13:28 113.51 113.67 113.51 113.67 2.8K
13:29 113.67 113.69 113.53 113.53 2.9K
13:30 113.53 113.53 113.46 113.46 1.1K
13:31 113.62 113.79 113.62 113.65 4.5K
13:32 113.65 113.65 113.65 113.65 0.2K
13:33 113.65 113.65 113.65 113.65 3.2K
13:34 113.65 113.65 113.47 113.47 2.4K
13:35 113.47 113.62 113.47 113.62 3.8K
13:36 113.72 113.72 113.62 113.72 7.0K
13:37 113.72 113.72 113.52 113.52 4.2K
13:38 113.52 113.76 113.52 113.71 6.1K
13:39 113.71 113.72 113.71 113.72 3.3K
13:40 113.76 113.98 113.76 113.91 7.5K
13:41 113.91 113.93 113.86 113.86 18.1K
13:42 113.86 113.86 113.77 113.84 2.5K
13:43 113.96 113.96 113.91 113.91 3.2K
13:44 114.02 114.04 113.93 113.93 8.3K
13:45 113.93 113.96 113.93 113.95 2.1K
13:46 113.95 113.95 113.86 113.86 0.4K
13:47 113.86 113.86 113.83 113.83 2.1K
13:48 113.89 114.00 113.89 113.96 7.9K
13:49 113.96 113.96 113.85 113.85 5.7K
13:50 113.96 113.96 113.96 113.96 4.0K
13:51 113.96 113.96 113.94 113.94 1.0K
13:52 113.94 113.94 113.94 113.94 0.9K
13:53 113.94 114.02 113.94 114.02 2.7K
13:54 114.02 114.04 113.97 114.04 3.4K
13:55 114.04 114.30 114.04 114.16 6.2K
13:56 114.30 114.32 114.23 114.31 6.8K
13:57 114.24 114.24 114.07 114.07 5.5K
13:58 114.07 114.07 113.87 113.87 1.6K
13:59 113.87 113.91 113.86 113.91 16.5K
14:00 113.91 114.11 113.91 114.11 5.1K
14:01 114.07 114.28 114.07 114.28 2.8K
14:02 114.28 114.28 114.28 114.28 0.8K
14:03 114.28 114.28 114.27 114.27 1.6K
14:04 114.42 114.42 114.38 114.38 2.5K
14:05 114.38 114.39 114.13 114.13 10.1K
14:06 114.14 114.14 114.14 114.14 3.3K
14:07 114.14 114.22 114.14 114.22 3.8K
14:08 114.22 114.47 114.22 114.47 3.0K
14:09 114.47 114.54 114.35 114.35 3.2K
14:10 114.35 114.35 114.27 114.35 1.8K
14:11 114.35 114.35 114.34 114.34 1.0K
14:12 114.36 114.36 114.25 114.25 0.9K
14:13 114.35 114.43 114.35 114.43 0.4K
14:14 114.52 114.66 114.50 114.50 23.4K
14:15 114.41 114.46 114.41 114.46 1.5K
14:16 114.48 114.48 114.41 114.41 1.0K
14:17 114.57 114.57 114.49 114.49 1.9K
14:18 114.38 114.49 114.30 114.35 8.5K
14:19 114.35 114.49 114.35 114.49 1.7K
14:20 114.49 114.67 114.49 114.67 2.7K
14:21 114.68 114.68 114.68 114.68 0.7K
14:22 114.68 114.68 114.38 114.38 8.2K
14:23 114.36 114.36 114.18 114.31 3.0K
14:24 114.31 114.31 114.31 114.31 0.9K
14:25 114.31 114.49 114.31 114.49 4.4K
14:26 114.44 114.65 114.44 114.63 4.0K
14:27 114.63 114.63 114.62 114.62 1.5K
14:28 114.62 114.64 114.60 114.64 7.4K
14:29 114.63 114.71 114.55 114.59 3.7K
14:30 114.54 114.57 114.45 114.57 1.5K
14:31 114.56 114.66 114.56 114.63 4.9K
14:32 114.63 114.89 114.63 114.89 7.0K
14:33 114.82 114.89 114.82 114.89 5.5K
14:34 114.89 114.93 114.89 114.93 7.5K
14:35 114.93 114.93 114.93 114.93 14.5K
14:36 114.93 115.00 114.93 115.00 2.2K
14:37 115.02 115.36 115.02 115.36 12.4K
14:38 115.25 115.55 115.25 115.55 6.9K
14:39 115.50 115.60 115.49 115.60 13.4K
14:40 115.76 115.77 115.71 115.74 19.5K
14:41 115.72 115.91 115.72 115.76 13.0K
14:42 115.76 115.76 115.54 115.67 8.2K
14:43 115.85 115.90 115.85 115.85 10.3K
14:44 115.85 115.99 115.85 115.99 2.3K
14:45 115.99 115.99 115.89 115.89 2.4K
14:46 115.91 115.91 115.80 115.80 24.0K
14:47 115.80 115.80 115.73 115.73 1.6K
14:48 115.79 115.79 115.72 115.72 5.7K
14:49 115.72 115.72 115.72 115.72 1.0K
14:50 115.72 115.72 115.72 115.72 1.1K
14:51 115.72 115.72 115.49 115.69 7.5K
14:52 115.69 115.78 115.69 115.78 2.5K
14:53 115.78 115.78 115.69 115.69 2.5K
14:54 115.63 115.63 115.53 115.53 2.8K
14:55 115.53 115.58 115.53 115.58 1.4K
14:56 115.58 115.58 115.57 115.57 1.0K
14:57 115.64 115.79 115.64 115.67 7.6K
14:58 115.77 115.77 115.68 115.68 6.1K
14:59 115.68 115.68 115.51 115.51 4.9K
15:00 115.51 115.69 115.51 115.69 2.1K
15:01 115.69 115.95 115.55 115.95 9.1K
15:02 115.87 115.87 115.65 115.65 7.9K
15:03 115.65 115.75 115.65 115.75 0.9K
15:04 115.75 115.86 115.75 115.86 2.5K
15:05 115.86 116.06 115.86 116.06 3.4K
15:06 116.04 116.44 115.94 116.44 4.2K
15:07 116.46 116.46 116.21 116.40 12.8K
15:08 116.47 116.47 116.21 116.21 6.2K
15:09 116.21 116.46 116.21 116.46 6.4K
15:10 116.62 116.84 116.51 116.84 9.2K
15:11 116.84 116.84 116.71 116.71 0.9K
15:12 116.71 116.86 116.66 116.66 5.1K
15:13 116.75 116.78 116.66 116.78 20.4K
15:14 116.75 116.96 116.75 116.94 11.0K
15:15 116.94 116.94 116.65 116.82 3.9K
15:16 116.82 116.82 116.80 116.80 2.6K
15:17 116.80 116.94 116.80 116.94 1.5K
15:18 116.94 116.94 116.73 116.73 10.2K
15:19 116.73 116.73 116.50 116.50 4.8K
15:20 116.57 116.66 116.57 116.65 3.3K
15:21 116.65 116.65 116.54 116.54 0.8K
15:22 116.54 116.54 116.27 116.27 11.2K
15:23 116.27 116.31 116.17 116.17 5.7K
15:24 116.17 116.17 116.14 116.16 2.9K
15:25 116.16 116.22 116.11 116.11 8.7K
15:26 116.17 116.25 116.17 116.25 3.1K
15:27 116.21 116.21 116.16 116.16 7.3K
15:28 116.18 116.30 116.18 116.30 15.2K
15:29 116.30 116.55 116.30 116.44 10.4K
15:30 116.44 116.48 116.38 116.46 2.7K
15:31 116.38 116.38 116.27 116.27 2.9K
15:32 116.27 116.27 116.14 116.22 15.1K
15:33 116.23 116.23 116.17 116.22 3.2K
15:34 116.22 116.22 116.22 116.22 2.5K
15:35 116.22 116.22 115.66 115.66 7.7K
15:36 115.59 115.72 115.59 115.64 5.5K
15:37 115.55 115.74 115.51 115.74 9.3K
15:38 115.64 115.72 115.62 115.72 2.4K
15:39 115.72 115.79 115.68 115.71 3.0K
15:40 115.80 115.80 115.67 115.78 7.3K
15:41 115.79 115.99 115.73 115.99 13.3K
15:42 116.01 116.03 115.91 116.03 10.8K
15:43 116.08 116.08 115.98 116.02 2.4K
15:44 116.11 116.12 115.80 115.80 14.6K
15:45 115.90 115.90 115.62 115.70 8.3K
15:46 115.64 115.68 115.48 115.68 10.3K
15:47 115.72 115.76 115.72 115.76 5.0K
15:48 115.57 115.63 115.56 115.63 21.0K
15:49 115.90 116.02 115.88 115.99 30.2K
15:50 115.99 116.21 115.98 116.21 7.6K
15:51 116.14 116.42 116.04 116.41 45.5K
15:52 116.41 116.48 116.36 116.36 11.4K
15:53 116.28 116.28 116.05 116.05 19.7K
15:54 116.04 116.33 116.04 116.33 18.5K
15:55 116.17 116.26 116.15 116.19 18.0K
15:56 116.21 116.31 116.21 116.31 16.3K
15:57 116.26 116.28 116.06 116.24 42.8K
15:58 116.22 116.25 116.18 116.25 44.9K
15:59 116.27 116.27 116.19 116.19 40.0K
16:00 116.31 116.50 116.31 116.36 500.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar