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
09:31 106.64 106.64 104.58 106.62 27.6K
09:32 106.41 106.50 105.82 106.38 3.7K
09:33 106.06 106.34 105.73 105.73 6.7K
09:34 105.83 106.53 105.82 105.82 3.2K
09:35 105.82 106.41 105.82 106.41 16.4K
09:36 106.41 106.55 106.31 106.31 0.9K
09:37 106.31 108.00 106.31 108.00 8.8K
09:38 108.00 108.25 107.95 107.95 2.5K
09:39 107.80 108.41 107.80 107.82 6.0K
09:40 107.85 107.85 107.60 107.60 1.0K
09:41 107.56 107.95 107.17 107.17 2.2K
09:42 107.17 107.59 107.17 107.27 2.6K
09:43 106.79 107.13 106.66 107.13 2.6K
09:44 107.13 107.13 107.12 107.12 1.3K
09:45 107.10 107.57 107.10 107.57 3.4K
09:46 107.57 107.94 107.21 107.21 1.9K
09:47 107.21 108.05 107.21 107.71 2.9K
09:48 107.71 107.75 107.68 107.68 0.6K
09:49 107.68 107.68 107.49 107.49 1.3K
09:50 107.73 107.73 107.71 107.71 3.3K
09:51 107.91 107.91 107.39 107.39 4.6K
09:52 107.39 107.39 107.20 107.25 2.7K
09:53 107.25 107.25 107.10 107.10 3.5K
09:54 107.10 107.19 107.10 107.16 1.9K
09:55 107.16 107.16 107.03 107.03 4.8K
09:56 106.88 107.18 106.88 107.11 4.2K
09:57 106.81 107.03 106.76 107.03 21.0K
09:58 106.81 107.01 106.81 106.92 1.6K
09:59 107.03 107.03 106.94 106.94 2.9K
10:00 106.90 106.90 106.35 106.35 18.6K
10:01 106.23 106.23 105.77 105.77 5.0K
10:02 106.01 106.15 106.01 106.15 3.7K
10:03 106.15 106.15 105.98 105.98 3.0K
10:04 105.98 106.00 105.80 106.00 1.4K
10:05 106.00 106.25 106.00 106.25 2.2K
10:06 106.25 106.37 106.17 106.25 5.9K
10:07 105.77 106.11 105.77 105.88 4.4K
10:08 105.94 105.94 105.56 105.56 2.3K
10:09 105.57 105.57 105.31 105.52 3.4K
10:10 105.52 105.59 105.52 105.59 0.5K
10:11 105.58 105.58 105.49 105.52 1.5K
10:12 105.56 105.81 105.27 105.28 3.9K
10:13 105.28 105.76 105.28 105.62 5.4K
10:14 105.53 105.53 105.53 105.53 1.5K
10:15 105.71 105.78 105.57 105.57 5.8K
10:16 105.57 105.57 105.08 105.14 3.0K
10:17 105.14 105.14 104.81 104.81 2.8K
10:18 104.81 104.81 104.51 104.81 4.5K
10:19 104.81 104.81 104.44 104.45 2.1K
10:20 104.45 104.64 104.45 104.50 1.2K
10:21 104.81 104.81 104.59 104.59 4.8K
10:22 104.59 104.60 104.59 104.60 1.5K
10:23 104.60 104.60 104.42 104.42 2.0K
10:24 104.42 104.42 104.12 104.16 2.7K
10:25 104.29 104.29 104.09 104.09 1.3K
10:26 104.33 104.42 104.31 104.31 2.1K
10:27 104.31 104.69 104.31 104.69 2.8K
10:28 104.69 104.90 104.69 104.90 2.2K
10:29 104.96 104.96 104.96 104.96 1.7K
10:30 105.30 105.34 105.08 105.08 4.4K
10:31 105.08 105.13 105.08 105.13 4.3K
10:32 105.16 105.19 105.16 105.19 11.0K
10:33 104.95 105.13 104.95 105.13 4.3K
10:34 105.13 105.25 105.13 105.19 6.2K
10:35 105.19 105.19 105.12 105.13 1.6K
10:36 104.97 105.32 104.97 105.32 3.3K
10:37 104.97 104.97 104.72 104.72 3.5K
10:38 104.84 104.84 104.61 104.82 2.5K
10:39 104.82 104.82 104.78 104.78 1.6K
10:40 104.78 104.78 104.28 104.28 5.2K
10:41 104.28 104.37 104.18 104.35 1.7K
10:42 104.35 104.71 104.32 104.63 4.6K
10:43 104.63 104.63 104.57 104.57 1.8K
10:44 104.57 104.57 104.57 104.57 1.9K
10:45 104.61 104.61 104.53 104.53 1.9K
10:46 104.53 104.84 104.53 104.84 11.7K
10:47 104.63 104.65 104.49 104.59 4.0K
10:48 104.59 104.59 104.30 104.30 0.8K
10:49 104.75 104.77 104.67 104.67 6.1K
10:50 104.61 104.61 104.61 104.61 1.2K
10:51 104.50 104.70 104.50 104.50 1.7K
10:52 104.50 104.50 104.29 104.30 5.3K
10:53 104.30 104.31 104.22 104.31 2.1K
10:54 104.31 104.31 104.19 104.24 8.8K
10:55 104.24 104.24 104.05 104.05 8.4K
10:56 104.13 104.13 104.13 104.13 3.4K
10:57 104.13 104.13 104.13 104.13 1.7K
10:58 104.13 104.33 104.08 104.33 15.8K
10:59 104.33 104.33 104.33 104.33 1.7K
11:00 104.55 104.66 104.55 104.66 2.5K
11:01 104.66 104.66 104.43 104.48 1.3K
11:02 104.48 104.48 104.48 104.48 3.2K
11:03 104.25 104.25 104.08 104.08 2.2K
11:04 104.08 104.08 104.08 104.08 2.6K
11:05 104.08 104.31 104.08 104.31 1.0K
11:06 104.33 104.33 104.33 104.33 1.3K
11:07 104.33 104.33 104.14 104.14 3.7K
11:08 104.14 104.27 104.10 104.10 1.5K
11:09 104.10 104.13 103.94 103.94 3.8K
11:10 104.12 104.37 104.12 104.37 1.0K
11:11 104.13 104.13 103.86 103.91 3.7K
11:12 103.91 104.09 103.91 104.09 3.2K
11:13 104.09 104.09 104.09 104.09 0.5K
11:14 104.33 104.36 104.33 104.36 1.9K
11:15 104.25 104.51 104.25 104.51 1.3K
11:16 104.51 104.51 104.51 104.51 0.4K
11:17 104.68 104.68 104.42 104.42 2.1K
11:18 104.28 104.49 104.28 104.49 2.3K
11:19 104.28 104.37 104.15 104.25 10.8K
11:20 104.08 104.18 104.08 104.18 1.2K
11:21 104.18 104.41 104.08 104.41 2.3K
11:22 104.41 104.49 104.41 104.49 0.8K
11:23 104.49 104.56 104.49 104.56 2.3K
11:24 104.56 104.56 104.46 104.46 1.6K
11:25 104.46 104.46 104.33 104.33 1.8K
11:26 104.33 104.38 104.21 104.21 2.8K
11:27 104.20 104.35 104.20 104.35 1.2K
11:28 104.35 104.35 104.10 104.10 2.3K
11:29 104.10 104.27 104.10 104.27 1.2K
11:30 104.15 104.15 103.84 104.03 6.7K
11:31 104.05 104.06 104.03 104.06 3.8K
11:32 104.06 104.06 103.82 103.82 2.5K
11:33 104.02 104.02 104.02 104.02 1.1K
11:34 103.85 104.02 103.85 104.02 0.9K
11:35 104.02 104.04 103.86 104.00 2.6K
11:36 103.93 104.00 103.92 103.95 3.2K
11:37 103.96 103.97 103.85 103.86 8.1K
11:38 103.97 103.98 103.97 103.98 0.5K
11:39 103.98 103.99 103.97 103.97 0.9K
11:40 103.97 103.97 103.80 103.89 3.1K
11:41 103.89 103.94 103.85 103.85 5.5K
11:42 103.82 103.91 103.82 103.91 2.3K
11:43 103.95 104.04 103.95 104.04 19.2K
11:44 104.26 104.59 104.26 104.51 9.5K
11:45 104.45 104.45 104.45 104.45 1.9K
11:46 104.45 104.45 104.39 104.40 0.5K
11:47 104.40 104.44 104.26 104.44 2.0K
11:48 104.33 104.44 104.14 104.14 3.6K
11:49 104.23 104.49 104.23 104.33 1.3K
11:50 104.33 104.68 104.33 104.68 5.7K
11:51 104.63 104.63 104.50 104.50 3.1K
11:52 104.60 104.60 104.31 104.53 2.0K
11:53 104.53 104.53 104.49 104.49 0.9K
11:54 104.37 104.72 104.37 104.72 4.7K
11:55 104.72 104.72 104.72 104.72 0.7K
11:56 104.72 104.72 104.52 104.58 3.4K
11:57 104.55 104.64 104.55 104.64 18.7K
11:58 104.78 104.78 104.54 104.71 5.1K
11:59 104.71 104.71 104.71 104.71 0.6K
12:00 104.72 104.72 104.57 104.57 2.3K
12:01 104.57 104.57 104.57 104.57 0.8K
12:02 104.58 104.58 104.45 104.46 1.0K
12:03 104.46 104.46 104.46 104.46 1.1K
12:04 104.46 104.47 104.46 104.47 1.0K
12:05 104.65 104.69 104.65 104.69 3.3K
12:06 104.69 104.69 104.51 104.51 2.5K
12:07 104.51 104.51 104.51 104.51 0.5K
12:08 104.51 104.51 104.46 104.46 0.6K
12:09 104.46 104.46 104.38 104.38 2.0K
12:10 104.38 104.38 104.38 104.38 0.3K
12:11 104.38 104.62 104.38 104.62 2.5K
12:12 104.62 104.62 104.62 104.62 2.4K
12:13 104.62 104.62 104.52 104.52 0.7K
12:14 104.52 104.56 104.51 104.56 1.8K
12:15 104.62 104.79 104.56 104.79 9.2K
12:16 104.79 104.79 104.73 104.73 1.4K
12:17 104.74 104.74 104.74 104.74 0.8K
12:18 104.82 104.93 104.82 104.82 3.5K
12:19 104.82 104.92 104.82 104.82 1.0K
12:20 104.83 104.83 104.83 104.83 1.6K
12:21 104.83 104.83 104.83 104.83 1.1K
12:22 104.83 105.09 104.83 105.09 11.5K
12:23 105.13 105.23 105.10 105.23 4.4K
12:24 105.04 105.08 105.04 105.08 2.6K
12:25 105.08 105.09 105.08 105.09 0.9K
12:26 104.95 104.95 104.95 104.95 0.8K
12:27 105.08 105.22 105.08 105.22 4.7K
12:28 105.13 105.29 105.13 105.29 6.6K
12:29 105.29 105.49 105.29 105.49 3.7K
12:30 105.49 105.49 105.45 105.45 0.9K
12:31 105.31 105.40 105.31 105.40 2.9K
12:32 105.18 105.18 105.16 105.16 3.5K
12:33 105.03 105.12 105.02 105.12 3.1K
12:34 105.12 105.12 105.01 105.01 1.7K
12:35 105.01 105.07 105.01 105.07 1.6K
12:36 105.07 105.08 105.07 105.08 0.3K
12:37 105.09 105.25 105.00 105.23 25.6K
12:38 105.23 105.32 105.21 105.21 5.6K
12:39 105.23 105.44 105.23 105.44 7.6K
12:40 105.43 105.44 105.32 105.32 1.5K
12:41 105.32 105.39 105.32 105.39 2.5K
12:42 105.39 105.39 104.97 104.97 5.1K
12:43 105.04 105.04 104.94 104.94 6.7K
12:44 104.94 104.94 104.89 104.89 0.6K
12:45 105.02 105.02 104.90 105.01 8.0K
12:46 105.04 105.54 105.04 105.54 4.3K
12:47 105.62 105.62 105.62 105.62 0.9K
12:48 105.62 105.62 105.58 105.60 1.5K
12:49 105.61 105.61 105.61 105.61 1.6K
12:50 105.61 105.61 105.61 105.61 1.4K
12:51 105.61 105.61 105.14 105.14 2.7K
12:52 105.14 105.14 105.14 105.14 0.9K
12:53 105.02 105.02 104.92 104.92 1.3K
12:54 104.92 104.92 104.71 104.88 3.6K
12:55 104.88 104.95 104.88 104.95 4.0K
12:56 104.95 104.95 104.95 104.95 0.8K
12:57 104.95 104.95 104.86 104.86 1.7K
12:58 104.86 104.86 104.61 104.61 1.9K
12:59 104.61 104.61 104.61 104.61 1.1K
13:00 104.76 104.76 104.60 104.60 1.4K
13:01 104.60 104.70 104.60 104.68 2.5K
13:02 104.68 104.72 104.58 104.72 0.8K
13:03 104.72 104.72 104.61 104.61 1.0K
13:04 104.61 105.03 104.61 105.03 5.1K
13:05 104.91 104.91 104.91 104.91 0.7K
13:06 104.91 104.91 104.90 104.90 2.6K
13:07 104.90 104.93 104.75 104.75 2.0K
13:08 104.75 104.75 104.75 104.75 0.9K
13:09 104.75 104.94 104.75 104.82 9.2K
13:10 104.97 104.97 104.97 104.97 2.0K
13:11 104.97 105.18 104.97 105.13 4.3K
13:12 105.14 105.32 105.14 105.20 14.5K
13:13 105.20 105.39 105.20 105.39 5.7K
13:14 105.48 105.48 105.39 105.39 2.1K
13:15 105.39 105.54 105.35 105.54 3.3K
13:16 105.54 105.54 105.46 105.46 1.2K
13:17 105.46 105.46 105.16 105.16 2.4K
13:18 105.10 105.26 105.10 105.18 2.1K
13:19 105.18 105.18 105.15 105.15 1.2K
13:20 105.15 105.17 105.15 105.17 2.0K
13:21 105.17 105.17 105.06 105.10 1.2K
13:22 105.07 105.07 105.07 105.07 0.8K
13:23 105.07 105.07 104.96 104.96 1.5K
13:24 104.96 104.96 104.88 104.95 2.1K
13:25 104.95 104.95 104.95 104.95 0.8K
13:26 104.95 104.95 104.81 104.81 1.0K
13:27 104.98 104.98 104.98 104.98 2.2K
13:28 104.98 104.98 104.98 104.98 0.5K
13:29 104.98 104.98 104.98 104.98 1.2K
13:30 104.98 104.98 104.98 104.98 0.8K
13:31 105.03 105.12 104.89 104.89 1.6K
13:32 104.89 105.17 104.89 105.17 3.4K
13:33 105.17 105.37 105.17 105.37 0.9K
13:34 105.37 105.38 105.28 105.28 1.3K
13:35 105.28 105.28 105.28 105.28 1.0K
13:36 105.28 105.46 105.28 105.38 1.1K
13:37 105.38 105.38 105.38 105.38 0.7K
13:38 105.35 105.35 105.35 105.35 1.1K
13:39 105.35 105.35 105.35 105.35 0.7K
13:40 105.35 105.37 105.35 105.37 1.1K
13:41 105.52 105.52 105.52 105.52 1.9K
13:42 105.52 105.52 105.52 105.52 0.6K
13:43 105.71 105.71 105.71 105.71 1.6K
13:44 105.71 106.00 105.71 105.84 2.0K
13:45 105.84 105.84 105.69 105.84 1.7K
13:46 105.84 105.84 105.80 105.80 0.8K
13:47 105.80 105.80 105.80 105.80 0.4K
13:48 105.80 105.86 105.80 105.86 3.0K
13:49 105.86 105.86 105.86 105.86 1.3K
13:50 105.63 105.74 105.63 105.72 8.3K
13:51 105.59 105.72 105.59 105.72 1.1K
13:52 105.72 105.73 105.72 105.73 1.2K
13:53 105.73 105.73 105.62 105.73 10.5K
13:54 105.73 105.79 105.72 105.79 6.4K
13:55 105.67 105.79 105.67 105.79 1.3K
13:56 105.79 105.95 105.79 105.95 6.1K
13:57 105.95 105.96 105.95 105.96 2.3K
13:58 106.03 106.08 106.03 106.08 2.7K
13:59 106.08 106.16 106.08 106.15 5.0K
14:00 106.09 106.09 106.09 106.09 0.6K
14:01 106.09 106.22 106.09 106.22 2.3K
14:02 106.34 106.43 106.34 106.43 2.5K
14:03 106.43 106.79 106.43 106.79 3.3K
14:04 106.79 106.79 106.68 106.68 1.7K
14:05 106.68 106.68 106.68 106.68 0.7K
14:06 106.42 106.62 106.38 106.38 3.5K
14:07 106.38 106.75 106.38 106.61 3.9K
14:08 106.60 106.72 106.57 106.64 4.4K
14:09 106.70 106.70 106.64 106.64 5.0K
14:10 106.64 106.64 106.43 106.43 2.5K
14:11 106.54 106.54 106.33 106.47 2.3K
14:12 106.36 106.36 106.31 106.34 2.0K
14:13 106.34 106.37 106.29 106.37 5.1K
14:14 106.37 106.53 106.37 106.44 10.2K
14:15 106.44 106.50 106.44 106.50 1.1K
14:16 106.50 106.51 106.34 106.34 1.2K
14:17 106.34 106.48 106.34 106.48 2.4K
14:18 106.48 106.48 106.38 106.48 2.6K
14:19 106.48 106.48 106.46 106.46 0.9K
14:20 106.49 106.50 106.45 106.45 7.2K
14:21 106.45 106.77 106.45 106.73 35.5K
14:22 106.67 106.78 106.67 106.78 1.7K
14:23 106.78 106.78 106.67 106.67 2.7K
14:24 106.67 106.82 106.67 106.82 2.3K
14:25 106.73 106.78 106.73 106.77 4.1K
14:26 106.67 106.77 106.67 106.77 2.5K
14:27 106.74 106.74 106.61 106.61 7.4K
14:28 106.68 106.68 106.58 106.68 3.3K
14:29 106.72 106.72 106.64 106.71 12.3K
14:30 106.71 106.71 106.50 106.50 4.4K
14:31 106.50 106.50 106.37 106.37 4.5K
14:32 106.41 106.41 106.28 106.28 2.1K
14:33 106.23 106.33 106.23 106.33 2.2K
14:34 106.26 106.27 106.26 106.27 1.6K
14:35 106.27 106.82 106.27 106.82 19.2K
14:36 106.75 106.75 106.71 106.71 1.3K
14:37 106.71 107.17 106.71 107.17 3.8K
14:38 107.17 107.50 107.17 107.50 4.7K
14:39 107.50 107.50 107.50 107.50 1.0K
14:40 107.58 107.74 107.58 107.74 2.8K
14:41 107.74 107.75 107.62 107.62 2.5K
14:42 107.62 107.62 107.43 107.43 2.3K
14:43 107.43 107.43 107.43 107.43 0.9K
14:44 107.43 107.72 107.43 107.72 1.2K
14:45 107.72 108.00 107.72 108.00 1.4K
14:46 108.00 108.00 107.95 107.95 2.3K
14:47 107.95 108.04 107.95 108.04 2.9K
14:48 108.04 108.04 107.95 107.95 3.8K
14:49 107.95 107.96 107.95 107.96 1.3K
14:50 107.96 107.96 107.71 107.71 5.7K
14:51 107.71 107.80 107.71 107.72 4.3K
14:52 107.72 107.72 107.62 107.62 1.3K
14:53 107.70 107.70 107.70 107.70 1.1K
14:54 107.70 107.73 107.66 107.73 4.8K
14:55 107.73 107.92 107.73 107.82 7.0K
14:56 107.82 107.83 107.82 107.83 4.9K
14:57 107.83 107.83 107.78 107.78 1.8K
14:58 107.78 107.97 107.75 107.75 4.1K
14:59 108.07 108.15 108.04 108.15 15.2K
15:00 108.15 108.30 108.15 108.30 1.5K
15:01 108.30 108.30 108.10 108.30 2.6K
15:02 108.30 108.31 108.28 108.31 5.7K
15:03 108.31 108.31 108.20 108.20 3.5K
15:04 108.20 108.20 107.98 107.98 5.8K
15:05 107.98 108.13 107.97 108.13 1.5K
15:06 108.06 108.13 107.82 108.13 10.1K
15:07 108.13 108.19 108.04 108.14 3.2K
15:08 108.14 108.59 108.14 108.59 6.3K
15:09 108.59 108.66 108.59 108.66 0.7K
15:10 108.66 108.66 108.51 108.51 4.0K
15:11 108.51 108.51 108.51 108.51 1.1K
15:12 108.67 108.87 108.52 108.87 17.8K
15:13 108.87 108.95 108.75 108.77 8.6K
15:14 108.95 109.10 108.75 108.98 7.4K
15:15 108.98 108.98 108.86 108.86 1.2K
15:16 108.86 108.86 108.38 108.43 11.2K
15:17 108.43 108.65 108.43 108.65 1.3K
15:18 108.65 108.66 108.46 108.58 2.5K
15:19 108.58 108.58 108.58 108.58 2.1K
15:20 108.58 108.83 108.58 108.77 8.3K
15:21 108.77 108.97 108.77 108.97 13.6K
15:22 108.97 109.26 108.97 109.26 4.4K
15:23 109.37 109.41 109.34 109.41 5.2K
15:24 109.41 109.41 109.29 109.37 9.9K
15:25 109.37 109.70 109.37 109.70 8.7K
15:26 109.66 109.66 109.58 109.58 6.9K
15:27 109.68 109.68 109.68 109.68 2.6K
15:28 109.59 109.61 109.56 109.61 4.8K
15:29 109.61 109.61 109.28 109.30 7.1K
15:30 109.30 109.30 109.07 109.07 3.8K
15:31 109.07 109.07 108.84 108.84 3.4K
15:32 108.60 108.60 108.35 108.35 3.3K
15:33 108.43 108.54 108.43 108.43 3.3K
15:34 108.43 108.43 107.86 107.86 3.3K
15:35 107.86 107.86 107.86 107.86 4.4K
15:36 107.86 108.13 107.86 108.13 4.9K
15:37 108.27 108.46 108.22 108.22 15.8K
15:38 108.22 108.41 108.22 108.23 2.4K
15:39 108.09 108.24 108.05 108.24 11.6K
15:40 108.19 108.19 108.18 108.18 5.4K
15:41 107.95 108.05 107.86 107.88 8.4K
15:42 107.88 107.95 107.88 107.95 3.9K
15:43 107.95 107.95 107.70 107.80 5.5K
15:44 107.80 108.23 107.80 108.23 7.9K
15:45 108.23 108.23 108.08 108.08 5.0K
15:46 108.08 108.33 108.04 108.11 6.8K
15:47 108.11 108.11 107.98 108.06 4.3K
15:48 107.89 107.97 107.89 107.90 6.9K
15:49 107.93 107.93 107.81 107.83 10.3K
15:50 107.83 107.89 107.83 107.85 4.6K
15:51 107.75 107.87 107.75 107.78 14.6K
15:52 107.78 107.81 107.75 107.75 7.9K
15:53 107.80 107.80 107.60 107.60 9.9K
15:54 107.63 107.64 107.35 107.55 36.1K
15:55 107.58 107.77 107.58 107.77 8.7K
15:56 107.77 107.85 107.69 107.85 16.2K
15:57 107.86 107.97 107.85 107.92 16.5K
15:58 107.89 107.95 107.89 107.95 14.7K
15:59 107.95 107.96 107.72 107.72 30.0K
16:00 107.72 108.50 107.72 107.95 247.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar