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
09:31 105.99 107.10 104.15 105.52 17.3K
09:32 105.64 105.64 105.40 105.62 1.2K
09:33 105.74 106.41 105.53 106.41 4.9K
09:34 106.56 106.56 106.05 106.05 1.2K
09:35 106.13 106.13 106.13 106.13 3.4K
09:36 106.12 106.50 106.12 106.50 1.3K
09:37 106.51 106.51 105.96 105.96 7.2K
09:38 105.96 105.96 105.96 105.96 1.4K
09:39 106.02 106.22 105.95 106.22 4.0K
09:40 105.80 105.80 105.71 105.71 3.1K
09:41 105.28 105.28 105.13 105.13 4.6K
09:42 104.88 104.88 104.34 104.34 6.4K
09:43 104.45 104.45 104.09 104.09 3.8K
09:44 104.01 104.13 103.80 103.80 3.4K
09:45 104.02 104.20 103.86 103.86 2.5K
09:46 104.03 104.63 104.03 104.63 2.9K
09:47 104.58 104.58 104.58 104.58 7.2K
09:48 104.58 104.66 104.58 104.66 3.3K
09:49 104.72 104.72 104.70 104.71 8.6K
09:50 104.71 104.80 104.71 104.79 3.6K
09:51 104.79 105.09 104.79 105.09 6.2K
09:52 105.09 105.09 105.07 105.07 3.4K
09:53 104.96 105.12 104.96 105.12 5.2K
09:54 105.12 105.12 104.82 104.82 4.1K
09:55 104.72 104.80 104.72 104.80 3.1K
09:56 104.80 105.14 104.80 104.93 8.8K
09:57 104.93 104.93 104.78 104.78 1.9K
09:58 104.78 104.78 104.78 104.78 0.3K
09:59 104.81 104.81 104.56 104.56 6.1K
10:00 104.56 104.73 104.56 104.73 1.9K
10:01 104.27 104.71 104.16 104.71 6.4K
10:02 104.98 104.98 104.98 104.98 1.7K
10:03 104.98 104.98 104.81 104.81 2.1K
10:04 105.08 105.24 105.08 105.24 3.1K
10:05 105.20 105.51 105.20 105.44 10.0K
10:06 105.44 105.63 105.30 105.30 5.4K
10:07 105.29 105.40 105.19 105.40 3.6K
10:08 105.40 105.53 105.38 105.53 2.4K
10:09 105.53 105.57 105.20 105.39 1.5K
10:10 105.57 105.57 105.20 105.50 4.1K
10:11 105.56 105.61 105.35 105.61 6.0K
10:12 105.61 105.77 105.58 105.77 3.4K
10:13 106.03 106.03 105.92 105.92 2.9K
10:14 105.92 106.02 105.92 106.02 0.9K
10:15 105.90 105.90 105.87 105.87 1.1K
10:16 105.87 106.14 105.87 105.97 0.9K
10:17 105.97 105.97 105.97 105.97 1.1K
10:18 105.95 106.09 105.80 106.09 4.0K
10:19 106.09 106.09 106.09 106.09 1.1K
10:20 106.18 106.27 106.18 106.27 0.5K
10:21 106.27 106.35 106.27 106.35 0.9K
10:22 106.35 106.54 106.35 106.43 0.8K
10:23 106.43 106.55 106.35 106.50 1.9K
10:24 106.50 106.50 106.09 106.09 4.4K
10:25 106.09 106.09 105.88 105.88 1.7K
10:26 105.88 105.88 105.88 105.88 0.7K
10:27 105.91 105.91 105.62 105.68 6.0K
10:28 105.49 105.56 105.49 105.53 5.2K
10:29 105.51 105.76 105.25 105.76 5.6K
10:30 105.76 105.90 105.65 105.65 2.3K
10:31 105.75 105.75 105.75 105.75 2.5K
10:32 105.50 105.80 105.50 105.80 2.1K
10:33 105.80 105.80 105.46 105.46 1.1K
10:34 105.60 105.60 105.46 105.46 0.8K
10:35 105.46 105.58 105.46 105.58 4.4K
10:36 105.66 105.66 105.63 105.63 1.8K
10:37 105.63 105.74 105.54 105.74 4.0K
10:38 105.85 105.97 105.84 105.97 5.4K
10:39 105.97 105.97 105.52 105.74 7.1K
10:40 105.74 106.00 105.74 105.94 1.8K
10:41 105.94 105.97 105.94 105.97 0.8K
10:42 105.97 105.97 105.50 105.77 4.1K
10:43 105.77 105.77 105.77 105.77 0.5K
10:44 105.65 105.65 105.58 105.58 5.4K
10:45 105.67 105.81 105.60 105.81 2.0K
10:46 105.90 105.90 105.56 105.56 2.7K
10:47 105.62 105.62 105.50 105.50 5.5K
10:48 105.50 105.55 105.50 105.50 1.0K
10:49 105.50 105.51 105.44 105.51 9.0K
10:50 105.51 105.61 105.45 105.45 9.3K
10:51 105.50 105.50 105.28 105.28 4.1K
10:52 105.14 105.27 105.14 105.27 3.6K
10:53 105.27 105.27 105.12 105.12 0.3K
10:54 105.07 105.30 105.07 105.30 2.2K
10:55 105.30 105.30 104.90 104.90 1.7K
10:56 104.90 105.02 104.88 104.88 2.0K
10:57 105.01 105.01 104.95 104.95 1.4K
10:58 104.95 104.95 104.95 104.95 1.1K
10:59 105.04 105.04 105.02 105.02 1.5K
11:00 105.02 105.27 105.02 105.27 1.2K
11:01 105.28 105.28 105.28 105.28 2.4K
11:02 105.28 105.28 105.28 105.28 0.5K
11:03 105.28 105.28 105.12 105.12 0.9K
11:04 105.13 105.26 105.12 105.25 2.2K
11:05 105.35 105.35 105.35 105.35 1.1K
11:06 105.35 105.35 105.12 105.12 0.5K
11:07 105.12 105.15 105.06 105.06 1.5K
11:08 105.06 105.06 105.01 105.01 0.7K
11:09 105.01 105.07 105.01 105.07 0.8K
11:10 105.14 105.14 105.13 105.13 1.8K
11:11 105.13 105.14 105.13 105.14 0.5K
11:12 105.14 105.14 104.90 104.90 2.0K
11:13 104.90 104.93 104.90 104.93 0.9K
11:14 104.93 104.93 104.93 104.93 0.2K
11:15 104.79 104.79 104.62 104.62 2.7K
11:16 104.62 104.62 104.47 104.47 1.1K
11:17 104.47 104.52 104.47 104.52 0.2K
11:18 104.54 104.61 104.54 104.61 0.6K
11:19 104.61 104.61 104.50 104.50 1.6K
11:20 104.50 104.50 104.41 104.42 4.7K
11:21 104.42 104.42 104.36 104.36 1.5K
11:22 104.36 104.36 104.26 104.26 1.0K
11:23 104.26 104.26 103.93 103.93 3.8K
11:24 103.83 103.98 103.83 103.93 3.5K
11:25 103.93 104.00 103.93 104.00 1.3K
11:26 104.25 104.25 104.25 104.25 2.1K
11:27 104.09 104.09 103.96 103.96 2.8K
11:28 103.96 103.96 103.96 103.96 0.1K
11:29 103.96 104.07 103.96 103.99 1.3K
11:30 103.91 104.36 103.91 104.36 7.1K
11:31 104.43 104.51 104.21 104.51 6.7K
11:32 104.57 104.57 104.43 104.43 2.1K
11:33 104.43 104.43 104.26 104.26 0.9K
11:34 104.26 104.33 104.26 104.33 1.4K
11:35 104.35 104.35 104.35 104.35 2.1K
11:36 104.35 104.40 104.35 104.40 1.3K
11:37 104.40 104.58 104.40 104.58 1.1K
11:38 104.58 104.58 104.45 104.45 2.4K
11:39 104.46 104.46 104.40 104.40 0.4K
11:40 104.40 104.49 104.40 104.49 1.0K
11:41 104.49 104.51 104.43 104.51 1.3K
11:42 104.52 104.52 104.19 104.19 4.3K
11:43 104.19 104.19 104.15 104.15 0.9K
11:44 104.15 104.15 104.00 104.00 2.3K
11:45 104.03 104.03 104.02 104.02 13.3K
11:46 104.02 104.17 104.02 104.17 4.1K
11:47 104.17 104.17 104.07 104.07 1.0K
11:48 104.07 104.07 104.07 104.07 0.3K
11:49 104.09 104.09 104.05 104.05 4.5K
11:50 104.05 104.05 104.03 104.03 0.9K
11:51 104.00 104.07 104.00 104.07 14.8K
11:52 104.03 104.03 104.00 104.00 3.4K
11:53 104.01 104.01 103.96 103.96 0.6K
11:54 103.96 104.07 103.96 104.07 2.1K
11:55 104.07 104.18 104.07 104.08 1.3K
11:56 104.02 104.02 104.00 104.00 6.4K
11:57 104.03 104.04 104.00 104.00 5.9K
11:58 104.03 104.03 104.00 104.00 5.4K
11:59 104.00 104.01 103.66 103.66 10.2K
12:00 103.66 103.66 103.53 103.53 1.8K
12:01 103.53 103.80 103.53 103.80 2.6K
12:02 103.80 103.93 103.67 103.67 3.6K
12:03 103.67 103.67 103.50 103.50 1.4K
12:04 103.48 103.48 103.44 103.44 1.0K
12:05 103.44 103.45 103.44 103.45 3.2K
12:06 103.46 103.60 103.30 103.55 4.4K
12:07 103.57 103.69 103.47 103.47 3.8K
12:08 103.48 103.66 103.46 103.66 1.8K
12:09 103.53 103.53 103.53 103.53 0.4K
12:10 103.53 103.54 103.53 103.54 1.6K
12:11 103.59 103.59 103.57 103.57 1.4K
12:12 103.57 103.57 103.57 103.57 0.1K
12:13 103.58 103.61 103.58 103.61 1.3K
12:14 103.61 103.61 103.61 103.61 0.4K
12:15 103.61 103.61 103.61 103.61 0.7K
12:16 103.61 103.62 103.51 103.62 1.6K
12:17 103.63 103.63 103.57 103.58 5.5K
12:18 103.58 103.58 103.27 103.31 11.0K
12:19 103.31 103.53 103.31 103.53 1.6K
12:20 103.53 103.53 103.50 103.50 6.0K
12:21 103.51 103.69 103.51 103.69 2.0K
12:22 103.58 103.66 103.58 103.66 0.6K
12:23 103.66 103.68 103.66 103.68 0.9K
12:24 103.68 103.68 103.68 103.68 0.2K
12:25 103.68 103.68 103.55 103.57 11.4K
12:26 103.58 103.58 103.41 103.43 5.6K
12:27 103.41 103.41 103.36 103.38 1.7K
12:28 103.39 103.39 103.12 103.21 2.9K
12:29 103.00 103.00 103.00 103.00 0.9K
12:30 103.18 103.18 103.05 103.05 0.4K
12:31 103.05 103.25 103.05 103.25 3.0K
12:32 103.25 103.41 103.24 103.24 1.7K
12:33 103.24 103.24 103.24 103.24 0.4K
12:34 103.24 103.24 103.13 103.13 1.7K
12:35 103.13 103.13 103.13 103.13 0.2K
12:36 103.13 103.20 103.13 103.13 1.7K
12:37 103.07 103.07 103.02 103.02 1.0K
12:38 103.02 103.02 102.98 102.98 0.3K
12:39 102.98 102.98 102.75 102.75 4.7K
12:40 102.75 102.75 102.44 102.44 2.5K
12:41 102.29 102.46 102.29 102.46 4.1K
12:42 102.46 102.62 102.37 102.37 6.8K
12:43 102.37 102.37 102.19 102.19 3.6K
12:44 102.16 102.16 102.07 102.07 2.7K
12:45 102.07 102.16 102.07 102.16 1.0K
12:46 102.20 102.20 102.16 102.19 1.5K
12:47 102.19 102.19 101.97 101.99 4.2K
12:48 101.99 101.99 101.99 101.99 0.1K
12:49 101.99 101.99 101.96 101.96 1.1K
12:50 101.96 101.96 101.84 101.95 2.8K
12:51 101.95 102.00 101.95 102.00 0.9K
12:52 102.00 102.00 101.89 101.89 1.4K
12:53 101.81 101.81 101.77 101.77 1.4K
12:54 101.77 101.84 101.70 101.77 3.2K
12:55 101.77 101.77 101.77 101.77 0.9K
12:56 101.77 101.98 101.77 101.93 2.7K
12:57 101.96 101.96 101.81 101.81 3.5K
12:58 101.81 101.81 101.81 101.81 0.7K
12:59 101.81 102.16 101.81 102.12 5.7K
13:00 102.12 102.12 102.12 102.12 1.0K
13:01 102.07 102.07 101.88 101.88 1.7K
13:02 101.94 102.07 101.94 102.07 1.5K
13:03 102.07 102.07 102.07 102.07 0.5K
13:04 102.07 102.07 101.82 101.82 1.0K
13:05 101.82 101.82 101.70 101.70 1.2K
13:06 101.70 101.85 101.70 101.85 4.4K
13:07 101.81 101.94 101.81 101.91 6.6K
13:08 101.93 102.04 101.93 101.93 1.7K
13:09 102.04 102.16 102.04 102.16 2.4K
13:10 102.16 102.21 102.13 102.13 1.9K
13:11 102.13 102.20 102.13 102.20 9.9K
13:12 102.26 102.26 102.05 102.13 4.2K
13:13 102.04 102.04 102.04 102.04 0.5K
13:14 101.89 101.93 101.85 101.85 3.3K
13:15 101.85 101.85 101.85 101.85 0.4K
13:16 101.97 102.07 101.97 102.07 2.8K
13:17 102.07 102.07 102.07 102.07 0.5K
13:18 102.07 102.07 102.07 102.07 0.4K
13:19 102.09 102.09 102.09 102.09 1.0K
13:20 102.09 102.10 102.09 102.10 3.1K
13:21 102.10 102.13 101.93 101.93 2.9K
13:22 101.93 101.93 101.93 101.93 0.8K
13:23 101.93 101.93 101.93 101.93 0.2K
13:24 102.15 102.16 102.15 102.16 0.8K
13:25 102.16 102.16 102.16 102.16 0.5K
13:26 102.05 102.05 101.99 101.99 3.2K
13:27 101.99 101.99 101.82 101.82 2.6K
13:28 101.82 102.00 101.76 101.92 25.9K
13:29 101.94 102.02 101.87 101.87 4.7K
13:30 101.82 101.82 101.66 101.66 2.9K
13:31 101.66 101.66 101.52 101.52 1.4K
13:32 101.52 101.64 101.52 101.64 1.8K
13:33 101.64 101.64 101.63 101.63 0.7K
13:34 101.63 101.63 101.58 101.58 1.6K
13:35 101.58 101.71 101.58 101.71 0.8K
13:36 101.49 101.49 101.36 101.36 2.1K
13:37 101.33 101.43 101.29 101.29 1.7K
13:38 101.30 101.30 101.30 101.30 1.9K
13:39 101.15 101.23 101.15 101.23 1.4K
13:40 101.23 101.23 100.93 101.02 3.9K
13:41 100.86 100.86 100.76 100.76 1.6K
13:42 100.70 100.76 100.70 100.76 2.8K
13:43 100.76 100.98 100.76 100.98 1.9K
13:44 100.98 100.98 100.80 100.80 2.0K
13:45 100.81 100.81 100.75 100.81 1.8K
13:46 100.81 101.01 100.81 101.01 3.7K
13:47 101.01 101.13 101.01 101.13 1.6K
13:48 101.13 101.13 101.13 101.13 0.7K
13:49 101.13 101.13 101.00 101.13 0.7K
13:50 101.13 101.14 101.13 101.14 0.5K
13:51 101.12 101.30 101.12 101.30 1.2K
13:52 101.30 101.30 101.27 101.27 0.9K
13:53 101.41 101.41 101.37 101.37 2.1K
13:54 101.26 101.26 101.26 101.26 0.9K
13:55 101.26 101.26 101.06 101.06 1.7K
13:56 101.06 101.06 101.06 101.06 0.5K
13:57 101.06 101.06 101.00 101.00 1.0K
13:58 101.00 101.00 100.92 100.92 0.7K
13:59 100.92 100.92 100.92 100.92 2.5K
14:00 100.96 101.07 100.95 101.07 4.9K
14:01 101.07 101.07 100.74 100.74 8.2K
14:02 100.72 100.72 100.51 100.51 3.0K
14:03 100.51 100.51 100.24 100.24 1.6K
14:04 100.24 100.33 100.12 100.12 2.9K
14:05 100.08 100.17 100.08 100.17 2.4K
14:06 100.29 100.29 100.18 100.27 3.5K
14:07 100.09 100.29 100.06 100.29 3.3K
14:08 100.28 100.46 100.28 100.42 1.9K
14:09 100.42 100.42 100.35 100.39 2.5K
14:10 100.29 100.38 100.29 100.38 1.9K
14:11 100.48 100.48 100.44 100.48 2.1K
14:12 100.48 100.48 100.48 100.48 0.6K
14:13 100.47 100.47 100.35 100.35 1.7K
14:14 100.35 100.35 100.35 100.35 0.3K
14:15 100.45 100.54 100.44 100.44 1.0K
14:16 100.44 100.44 100.44 100.44 1.0K
14:17 100.28 100.28 100.10 100.10 4.3K
14:18 100.10 100.13 100.10 100.13 1.6K
14:19 100.13 100.14 100.04 100.04 1.3K
14:20 99.98 100.08 99.98 100.02 4.7K
14:21 100.02 100.08 99.98 99.98 3.8K
14:22 99.98 100.07 99.95 100.07 2.3K
14:23 99.94 99.94 99.84 99.84 2.3K
14:24 99.84 99.89 99.84 99.89 0.9K
14:25 99.89 100.16 99.89 100.16 9.4K
14:26 100.09 100.09 99.96 99.96 5.4K
14:27 99.99 99.99 99.99 99.99 0.8K
14:28 99.99 99.99 99.88 99.88 1.5K
14:29 99.88 99.88 99.83 99.88 1.9K
14:30 99.88 99.88 99.80 99.80 1.5K
14:31 99.78 99.80 99.78 99.80 2.2K
14:32 99.79 99.79 99.77 99.77 3.2K
14:33 99.79 99.95 99.79 99.95 4.1K
14:34 99.92 99.92 99.92 99.92 1.6K
14:35 99.91 99.98 99.91 99.92 2.1K
14:36 99.92 100.02 99.92 100.02 1.1K
14:37 100.02 100.04 99.94 99.94 4.2K
14:38 99.94 99.98 99.94 99.98 1.3K
14:39 99.98 99.98 99.98 99.98 0.3K
14:40 100.00 100.00 99.95 99.95 6.3K
14:41 99.95 100.14 99.95 100.11 3.0K
14:42 100.11 100.11 100.11 100.11 1.2K
14:43 100.11 100.35 100.11 100.35 2.0K
14:44 100.35 100.35 100.22 100.22 1.4K
14:45 100.20 100.22 100.12 100.12 4.1K
14:46 100.12 100.21 100.12 100.21 3.2K
14:47 100.21 100.54 100.21 100.54 3.9K
14:48 100.52 100.60 100.51 100.51 2.8K
14:49 100.61 100.91 100.61 100.91 4.6K
14:50 101.14 101.14 101.07 101.07 2.5K
14:51 101.08 101.40 101.08 101.40 6.3K
14:52 101.28 101.52 101.28 101.52 4.4K
14:53 101.52 101.52 101.37 101.37 1.0K
14:54 101.37 101.37 101.29 101.37 3.2K
14:55 101.37 101.37 101.17 101.17 2.1K
14:56 101.25 101.25 101.06 101.06 17.2K
14:57 101.06 101.08 101.02 101.02 4.6K
14:58 101.02 101.20 100.81 100.81 3.5K
14:59 100.81 100.99 100.80 100.99 9.2K
15:00 101.05 101.05 100.58 100.58 8.8K
15:01 100.58 100.79 100.57 100.79 4.5K
15:02 100.79 100.94 100.78 100.82 10.2K
15:03 100.82 101.02 100.82 100.94 6.9K
15:04 100.94 100.94 100.86 100.90 5.1K
15:05 100.90 100.91 100.90 100.91 2.1K
15:06 101.03 101.03 100.88 100.88 1.8K
15:07 100.97 101.20 100.92 101.05 6.8K
15:08 101.13 101.13 100.77 100.77 4.8K
15:09 100.77 100.77 100.75 100.76 2.0K
15:10 100.78 100.78 100.75 100.75 0.4K
15:11 100.75 100.99 100.74 100.76 5.6K
15:12 100.76 100.80 100.63 100.63 2.7K
15:13 100.63 100.63 100.41 100.41 1.7K
15:14 100.43 100.51 100.43 100.50 1.9K
15:15 100.50 100.50 100.50 100.50 0.4K
15:16 100.50 100.65 100.45 100.48 14.1K
15:17 100.42 100.42 100.23 100.23 2.1K
15:18 100.23 100.23 100.23 100.23 1.2K
15:19 100.23 100.23 100.12 100.23 1.0K
15:20 100.23 100.26 100.14 100.25 4.5K
15:21 100.25 100.33 100.17 100.19 3.2K
15:22 100.14 100.14 99.95 99.95 7.4K
15:23 99.95 100.10 99.94 99.94 8.7K
15:24 99.94 100.04 99.88 99.94 2.7K
15:25 99.85 99.93 99.77 99.83 7.5K
15:26 99.83 99.83 99.72 99.72 4.3K
15:27 99.72 99.87 99.72 99.87 4.1K
15:28 99.87 99.89 99.87 99.89 2.2K
15:29 99.91 100.04 99.91 100.04 4.0K
15:30 100.05 100.13 99.97 100.07 6.1K
15:31 100.13 100.23 99.99 99.99 5.3K
15:32 99.99 100.00 99.92 99.96 4.1K
15:33 99.97 100.02 99.96 99.96 2.1K
15:34 99.96 100.11 99.93 99.93 5.6K
15:35 99.93 99.98 99.82 99.82 4.0K
15:36 99.82 100.04 99.82 100.04 3.3K
15:37 100.04 100.21 100.03 100.15 3.9K
15:38 100.15 100.23 100.09 100.17 2.5K
15:39 100.17 100.28 100.17 100.20 2.0K
15:40 100.20 100.31 100.01 100.01 7.6K
15:41 100.03 100.03 99.89 99.89 4.4K
15:42 99.94 100.05 99.94 99.97 4.4K
15:43 99.97 100.05 99.94 99.97 5.5K
15:44 99.94 99.94 99.94 99.94 10.5K
15:45 99.94 100.06 99.94 100.00 10.1K
15:46 100.00 100.13 99.94 100.07 13.0K
15:47 100.08 100.10 99.98 100.04 6.3K
15:48 100.04 100.25 100.04 100.25 7.9K
15:49 100.25 100.40 100.23 100.34 9.2K
15:50 100.34 100.41 100.34 100.36 4.6K
15:51 100.42 100.43 100.19 100.20 17.0K
15:52 100.21 100.37 100.21 100.29 8.6K
15:53 100.29 100.29 99.91 100.01 8.9K
15:54 100.01 100.01 99.87 99.87 13.8K
15:55 99.93 99.99 99.90 99.92 28.6K
15:56 99.94 100.08 99.87 99.87 21.0K
15:57 99.87 99.87 99.64 99.64 25.7K
15:58 99.68 99.68 99.44 99.46 38.8K
15:59 99.47 99.50 99.40 99.46 33.4K
16:00 99.46 101.90 99.24 99.35 259.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar