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 92.21 93.95 92.00 92.06 36.4K
09:32 92.06 92.06 92.05 92.05 9.3K
09:33 92.05 92.05 91.26 91.26 5.9K
09:34 91.24 91.72 91.00 91.72 6.5K
09:35 91.72 91.72 90.39 90.49 7.6K
09:36 90.49 91.56 90.49 91.54 9.9K
09:37 91.22 91.22 90.65 90.65 7.4K
09:38 90.65 90.65 90.65 90.65 6.5K
09:39 90.66 90.95 90.66 90.95 3.8K
09:40 91.13 91.13 90.94 90.94 5.6K
09:41 90.95 91.28 90.89 90.89 6.7K
09:42 91.66 91.76 91.38 91.38 4.7K
09:43 91.48 92.34 91.48 92.13 6.3K
09:44 92.13 92.13 91.84 91.84 7.5K
09:45 91.89 92.01 91.83 91.83 5.1K
09:46 91.83 91.90 91.79 91.90 2.3K
09:47 91.87 91.88 91.87 91.88 2.4K
09:48 91.87 91.87 91.65 91.81 5.6K
09:49 91.81 91.81 91.76 91.76 3.9K
09:50 91.76 92.22 91.76 92.22 5.2K
09:51 92.22 92.22 92.22 92.22 3.7K
09:52 92.32 92.36 91.99 91.99 13.1K
09:53 91.99 92.10 91.86 92.10 8.6K
09:54 92.10 92.11 91.99 92.11 5.5K
09:55 92.11 92.11 91.98 92.05 7.7K
09:56 92.05 92.21 92.05 92.21 4.4K
09:57 91.77 92.06 91.67 92.06 33.3K
09:58 92.06 92.06 91.73 91.73 4.2K
09:59 91.71 91.72 91.71 91.71 2.5K
10:00 91.71 91.71 91.69 91.69 6.0K
10:01 91.44 91.44 91.20 91.27 11.1K
10:02 91.00 91.12 91.00 91.12 5.9K
10:03 90.90 90.95 90.76 90.95 7.7K
10:04 90.91 91.00 90.91 90.95 2.3K
10:05 90.95 91.09 90.95 91.09 5.3K
10:06 91.21 91.28 91.07 91.16 5.2K
10:07 91.04 91.04 90.93 90.93 4.6K
10:08 91.04 91.05 91.04 91.05 4.9K
10:09 90.95 91.03 90.95 91.03 5.5K
10:10 91.03 91.03 90.95 90.97 13.0K
10:11 90.75 90.90 90.65 90.90 9.0K
10:12 90.90 91.01 90.90 90.90 7.4K
10:13 90.99 91.11 90.98 91.07 7.3K
10:14 91.07 91.07 90.92 90.93 3.3K
10:15 90.93 90.94 90.93 90.94 3.3K
10:16 90.92 91.24 90.92 91.15 12.3K
10:17 91.16 91.17 90.87 90.87 12.7K
10:18 90.87 90.89 90.68 90.68 5.6K
10:19 90.60 90.72 90.60 90.72 4.7K
10:20 90.72 90.72 90.51 90.62 6.1K
10:21 90.72 90.72 90.45 90.45 23.9K
10:22 90.44 90.44 90.22 90.22 6.4K
10:23 90.15 90.15 90.06 90.12 5.1K
10:24 90.22 90.58 90.22 90.44 5.0K
10:25 90.44 90.44 90.31 90.42 6.4K
10:26 90.42 90.43 90.42 90.43 0.7K
10:27 90.43 90.43 90.22 90.22 7.9K
10:28 90.31 90.31 89.99 89.99 10.3K
10:29 89.87 89.95 89.83 89.83 3.3K
10:30 89.93 89.93 89.79 89.89 5.4K
10:31 89.89 89.90 89.76 89.90 4.4K
10:32 89.97 90.09 89.97 90.03 6.1K
10:33 90.10 90.10 89.89 89.89 4.9K
10:34 89.89 89.98 89.89 89.95 7.5K
10:35 89.93 90.13 89.93 90.10 7.1K
10:36 90.10 90.11 90.10 90.11 1.6K
10:37 90.00 90.16 90.00 90.13 2.7K
10:38 90.13 90.33 90.13 90.33 3.0K
10:39 90.23 90.38 90.23 90.38 11.2K
10:40 90.36 90.36 90.17 90.17 7.6K
10:41 90.17 90.33 90.17 90.20 3.0K
10:42 90.20 90.28 90.10 90.10 2.5K
10:43 90.00 90.04 89.83 89.85 9.2K
10:44 89.95 90.05 89.95 90.03 10.8K
10:45 90.03 90.03 89.84 89.84 4.3K
10:46 90.02 90.02 90.02 90.02 4.8K
10:47 89.89 89.89 89.83 89.83 10.3K
10:48 89.83 90.01 89.83 90.01 6.5K
10:49 89.94 90.26 89.94 90.26 5.2K
10:50 90.27 90.27 89.75 89.75 7.6K
10:51 89.75 89.75 89.55 89.55 6.0K
10:52 89.55 89.55 89.38 89.38 3.2K
10:53 89.50 89.50 89.30 89.30 2.6K
10:54 89.37 89.39 89.24 89.39 11.4K
10:55 89.50 89.66 89.46 89.66 6.4K
10:56 89.85 89.85 89.65 89.65 5.7K
10:57 89.76 89.91 89.76 89.91 5.6K
10:58 90.05 90.21 89.93 90.21 5.0K
10:59 90.09 90.20 90.09 90.20 8.2K
11:00 90.24 90.29 90.24 90.28 11.6K
11:01 90.28 90.42 90.28 90.37 7.2K
11:02 90.38 90.48 90.30 90.35 12.6K
11:03 90.23 90.35 90.23 90.35 9.1K
11:04 90.35 90.36 90.35 90.36 1.6K
11:05 90.34 90.44 90.34 90.35 3.1K
11:06 90.49 90.52 90.41 90.41 3.2K
11:07 90.42 90.67 90.42 90.58 8.8K
11:08 90.70 90.74 90.64 90.67 5.2K
11:09 90.67 90.67 90.66 90.66 2.1K
11:10 90.70 90.75 90.66 90.75 4.5K
11:11 90.73 90.73 90.73 90.73 3.8K
11:12 90.61 90.61 90.55 90.55 8.6K
11:13 90.55 90.67 90.55 90.65 2.1K
11:14 90.66 90.73 90.64 90.64 16.2K
11:15 90.58 90.69 90.55 90.69 7.6K
11:16 90.57 90.70 90.57 90.70 1.8K
11:17 90.70 90.70 90.53 90.64 7.7K
11:18 90.64 90.74 90.64 90.74 4.9K
11:19 90.74 90.74 90.39 90.39 10.2K
11:20 90.35 90.35 90.12 90.12 6.0K
11:21 90.12 90.35 90.12 90.22 5.9K
11:22 90.09 90.09 90.06 90.06 3.2K
11:23 90.05 90.14 90.05 90.14 6.4K
11:24 90.10 90.31 90.10 90.24 4.2K
11:25 90.24 90.61 90.24 90.45 5.7K
11:26 90.36 90.63 90.36 90.63 4.9K
11:27 90.60 90.62 90.56 90.60 10.1K
11:28 90.62 90.63 90.56 90.60 2.7K
11:29 90.60 90.77 90.60 90.77 6.2K
11:30 90.77 90.77 90.75 90.76 2.0K
11:31 90.85 91.27 90.85 91.27 10.9K
11:32 91.23 91.58 91.23 91.58 5.9K
11:33 91.64 91.82 91.64 91.73 2.3K
11:34 91.75 91.75 91.73 91.74 2.4K
11:35 91.85 91.96 91.75 91.75 10.0K
11:36 91.75 91.77 91.69 91.77 4.2K
11:37 91.77 92.10 91.77 91.95 3.0K
11:38 91.96 92.55 91.96 92.41 4.2K
11:39 92.41 92.50 92.41 92.50 14.1K
11:40 92.40 92.40 92.24 92.24 4.5K
11:41 92.24 92.26 92.08 92.08 7.7K
11:42 91.90 92.01 91.78 91.86 7.3K
11:43 91.93 91.93 91.80 91.87 3.8K
11:44 91.87 91.87 91.55 91.55 3.0K
11:45 91.55 91.55 91.42 91.55 6.5K
11:46 91.47 91.78 91.47 91.78 6.4K
11:47 91.78 92.05 91.78 92.05 4.1K
11:48 91.96 92.07 91.96 92.07 4.1K
11:49 92.08 92.10 92.08 92.10 3.4K
11:50 92.10 92.13 91.97 91.97 4.6K
11:51 92.05 92.05 91.72 91.72 3.3K
11:52 91.72 91.73 91.63 91.63 2.7K
11:53 91.62 91.62 91.43 91.43 3.4K
11:54 91.42 91.52 91.41 91.41 4.2K
11:55 91.41 91.59 91.32 91.32 4.2K
11:56 91.32 91.32 91.16 91.17 9.3K
11:57 91.17 91.30 91.17 91.17 2.3K
11:58 91.16 91.37 91.10 91.37 9.0K
11:59 91.44 91.44 91.34 91.34 3.3K
12:00 91.34 91.34 91.34 91.34 2.4K
12:01 91.36 91.44 91.34 91.44 3.2K
12:02 91.44 91.59 91.44 91.56 5.2K
12:03 91.56 91.57 91.18 91.18 5.1K
12:04 91.09 91.13 91.08 91.08 30.0K
12:05 91.08 91.14 91.08 91.12 3.7K
12:06 91.00 91.00 90.93 90.97 6.1K
12:07 91.05 91.05 90.97 91.01 3.2K
12:08 91.02 91.02 91.01 91.01 2.0K
12:09 90.92 90.92 90.92 90.92 1.8K
12:10 90.92 90.92 90.92 90.92 2.1K
12:11 91.09 91.09 91.09 91.09 3.6K
12:12 91.09 91.09 90.88 90.88 1.2K
12:13 91.03 91.03 91.03 91.03 1.0K
12:14 91.03 91.17 90.99 91.17 2.5K
12:15 91.03 91.15 91.03 91.15 3.3K
12:16 91.15 91.16 91.03 91.03 1.9K
12:17 90.95 91.01 90.93 91.00 3.0K
12:18 90.90 90.93 90.90 90.93 2.9K
12:19 90.95 90.95 90.79 90.79 3.8K
12:20 90.79 90.91 90.79 90.84 0.8K
12:21 90.84 90.84 90.82 90.82 2.0K
12:22 90.82 90.82 90.72 90.75 3.4K
12:23 90.68 90.68 90.61 90.61 1.5K
12:24 90.58 90.59 90.58 90.58 3.1K
12:25 90.58 90.58 90.53 90.54 4.9K
12:26 90.62 90.77 90.62 90.71 6.5K
12:27 90.76 90.76 90.70 90.70 2.0K
12:28 90.70 90.70 90.69 90.70 28.0K
12:29 90.70 90.91 90.70 90.79 2.0K
12:30 90.79 90.84 90.68 90.84 4.8K
12:31 90.81 90.96 90.81 90.96 3.3K
12:32 90.96 90.96 90.94 90.95 2.4K
12:33 90.96 90.96 90.87 90.87 3.8K
12:34 90.85 91.00 90.85 91.00 8.0K
12:35 91.00 91.00 90.81 90.81 2.8K
12:36 90.81 90.81 90.53 90.53 4.7K
12:37 90.53 90.56 90.47 90.47 2.7K
12:38 90.47 90.47 90.35 90.35 1.5K
12:39 90.44 90.55 90.44 90.45 5.1K
12:40 90.45 90.45 90.45 90.45 5.2K
12:41 90.44 90.49 90.37 90.49 11.1K
12:42 90.49 90.58 90.49 90.58 3.6K
12:43 90.58 90.75 90.54 90.75 7.8K
12:44 90.75 90.78 90.68 90.68 1.1K
12:45 90.69 90.69 90.53 90.59 6.0K
12:46 90.64 90.66 90.64 90.66 2.0K
12:47 90.65 90.65 90.61 90.61 5.6K
12:48 90.61 90.61 90.55 90.61 4.8K
12:49 90.61 90.61 90.58 90.58 11.0K
12:50 90.58 90.61 90.54 90.61 11.1K
12:51 90.54 90.56 90.54 90.56 1.8K
12:52 90.53 90.77 90.53 90.77 3.3K
12:53 90.77 90.77 90.74 90.74 1.7K
12:54 90.76 90.79 90.74 90.79 1.2K
12:55 90.78 90.78 90.63 90.64 5.1K
12:56 90.64 90.68 90.64 90.68 6.6K
12:57 90.68 90.86 90.68 90.76 3.7K
12:58 90.77 90.78 90.77 90.78 2.0K
12:59 90.68 90.70 90.64 90.64 4.2K
13:00 90.67 90.67 90.59 90.65 5.2K
13:01 90.64 90.65 90.57 90.57 7.6K
13:02 90.57 90.63 90.57 90.59 5.9K
13:03 90.59 90.59 90.43 90.52 18.6K
13:04 90.49 90.52 90.49 90.51 1.8K
13:05 90.52 90.53 90.52 90.53 1.6K
13:06 90.53 90.69 90.53 90.62 2.3K
13:07 90.62 90.62 90.34 90.37 4.6K
13:08 90.37 90.46 90.37 90.46 2.4K
13:09 90.46 90.46 90.46 90.46 1.3K
13:10 90.46 90.46 90.26 90.26 3.5K
13:11 90.25 90.37 90.25 90.31 1.2K
13:12 90.31 90.31 90.21 90.21 4.2K
13:13 90.22 90.25 90.22 90.25 1.5K
13:14 90.26 90.26 90.17 90.23 2.2K
13:15 90.31 90.33 90.23 90.31 3.0K
13:16 90.31 90.38 90.31 90.38 2.2K
13:17 90.25 90.25 90.25 90.25 3.4K
13:18 90.25 90.37 90.25 90.32 2.9K
13:19 90.31 90.34 90.31 90.34 3.6K
13:20 90.35 90.36 90.35 90.36 43.0K
13:21 90.30 90.35 90.30 90.35 37.1K
13:22 90.43 90.53 90.43 90.53 3.5K
13:23 90.53 90.53 90.53 90.53 1.6K
13:24 90.62 90.62 90.55 90.59 3.0K
13:25 90.63 90.66 90.60 90.60 3.5K
13:26 90.60 90.69 90.59 90.69 2.3K
13:27 90.68 90.68 90.57 90.57 22.7K
13:28 90.57 90.65 90.46 90.46 20.7K
13:29 90.46 90.61 90.46 90.61 6.3K
13:30 90.61 90.61 90.46 90.48 24.3K
13:31 90.47 90.62 90.36 90.36 33.6K
13:32 90.36 90.36 90.15 90.15 4.8K
13:33 90.20 90.28 90.20 90.28 1.5K
13:34 90.32 90.32 90.31 90.32 0.8K
13:35 90.30 90.42 90.30 90.31 2.7K
13:36 90.31 90.36 90.31 90.33 2.6K
13:37 90.33 90.33 90.04 90.04 2.3K
13:38 90.04 90.16 90.00 90.16 37.0K
13:39 90.16 90.28 90.16 90.28 4.1K
13:40 90.28 90.28 90.26 90.26 1.5K
13:41 90.26 90.30 90.26 90.30 1.4K
13:42 90.14 90.18 90.08 90.08 5.2K
13:43 90.10 90.10 90.10 90.10 1.7K
13:44 90.20 90.20 90.20 90.20 2.9K
13:45 90.20 90.20 90.13 90.13 4.3K
13:46 90.13 90.18 90.13 90.18 2.9K
13:47 90.18 90.24 90.07 90.07 3.7K
13:48 90.00 90.18 90.00 90.18 30.2K
13:49 90.18 90.18 90.01 90.01 9.5K
13:50 90.07 90.07 90.07 90.07 1.2K
13:51 90.07 90.09 89.88 89.88 4.4K
13:52 89.86 89.86 89.76 89.76 3.1K
13:53 89.75 89.85 89.74 89.85 8.0K
13:54 89.85 90.08 89.85 90.08 2.4K
13:55 90.18 90.28 90.18 90.28 2.2K
13:56 90.28 90.28 90.24 90.24 3.0K
13:57 90.18 90.18 90.10 90.10 5.0K
13:58 90.10 90.14 90.08 90.10 8.3K
13:59 90.10 90.11 90.06 90.06 2.0K
14:00 90.20 90.21 90.16 90.21 3.2K
14:01 90.16 90.16 90.13 90.13 2.3K
14:02 90.13 90.16 90.13 90.16 1.5K
14:03 90.16 90.20 90.16 90.20 1.0K
14:04 90.21 90.21 90.09 90.13 6.5K
14:05 90.12 90.12 90.12 90.12 1.4K
14:06 90.06 90.06 90.02 90.02 7.4K
14:07 90.02 90.04 89.88 89.88 10.0K
14:08 89.88 89.88 89.80 89.80 1.6K
14:09 89.80 89.80 89.80 89.80 0.6K
14:10 89.79 89.81 89.79 89.81 1.2K
14:11 89.90 89.99 89.90 89.95 4.0K
14:12 89.95 90.23 89.85 90.23 8.8K
14:13 90.23 90.23 90.10 90.10 29.3K
14:14 90.10 90.19 90.07 90.19 5.2K
14:15 90.10 90.17 90.08 90.11 1.9K
14:16 90.21 90.56 90.21 90.45 2.9K
14:17 90.60 90.60 90.40 90.40 4.4K
14:18 90.41 90.41 90.39 90.39 2.0K
14:19 90.42 90.42 90.32 90.41 5.8K
14:20 90.28 90.28 90.25 90.25 5.5K
14:21 90.25 90.31 90.25 90.31 1.3K
14:22 90.29 90.40 90.29 90.40 1.7K
14:23 90.27 90.33 90.27 90.33 4.0K
14:24 90.33 90.33 90.27 90.33 0.8K
14:25 90.28 90.29 90.25 90.29 31.1K
14:26 90.29 90.30 90.28 90.30 10.5K
14:27 90.30 90.35 90.27 90.30 2.4K
14:28 90.31 90.31 90.28 90.28 1.7K
14:29 90.36 90.36 90.32 90.32 2.6K
14:30 90.37 90.37 90.36 90.36 1.8K
14:31 90.43 90.49 90.43 90.49 5.2K
14:32 90.41 90.41 90.31 90.41 3.3K
14:33 90.41 90.41 90.28 90.36 2.5K
14:34 90.36 90.39 90.36 90.39 2.4K
14:35 90.39 90.40 90.38 90.39 2.3K
14:36 90.39 90.44 90.32 90.39 1.5K
14:37 90.32 90.32 90.32 90.32 0.9K
14:38 90.32 90.40 90.32 90.34 3.5K
14:39 90.31 90.31 90.28 90.28 5.1K
14:40 90.27 90.27 90.27 90.27 2.5K
14:41 90.27 90.31 90.27 90.31 2.8K
14:42 90.31 90.31 90.25 90.30 3.9K
14:43 90.30 90.54 90.30 90.54 5.1K
14:44 90.49 90.55 90.48 90.55 5.7K
14:45 90.55 90.55 90.38 90.39 4.0K
14:46 90.34 90.48 90.34 90.48 2.8K
14:47 90.48 90.48 90.48 90.48 1.3K
14:48 90.48 90.48 90.48 90.48 1.1K
14:49 90.48 90.48 90.48 90.48 0.6K
14:50 90.48 90.75 90.48 90.62 0.9K
14:51 90.69 90.74 90.52 90.52 13.4K
14:52 90.53 90.58 90.51 90.58 6.5K
14:53 90.51 90.66 90.51 90.65 3.8K
14:54 90.65 90.65 90.52 90.52 3.9K
14:55 90.51 90.51 90.42 90.42 6.8K
14:56 90.42 90.42 90.29 90.29 2.5K
14:57 90.29 90.32 90.29 90.32 5.1K
14:58 90.32 90.32 90.31 90.32 2.8K
14:59 90.36 90.37 90.34 90.34 6.0K
15:00 90.39 90.39 90.25 90.31 12.7K
15:01 90.31 90.50 90.31 90.50 9.7K
15:02 90.39 90.44 90.37 90.44 1.6K
15:03 90.44 90.56 90.44 90.56 1.9K
15:04 90.56 90.56 90.42 90.42 2.0K
15:05 90.43 90.43 90.20 90.20 28.5K
15:06 90.27 90.27 90.22 90.22 7.9K
15:07 90.25 90.27 90.20 90.20 3.9K
15:08 90.20 90.21 90.19 90.20 3.9K
15:09 90.24 90.24 90.19 90.23 7.7K
15:10 90.26 90.37 90.26 90.37 3.1K
15:11 90.32 90.47 90.29 90.41 32.1K
15:12 90.41 90.41 90.41 90.41 2.3K
15:13 90.46 90.66 90.46 90.66 3.2K
15:14 90.66 90.79 90.66 90.75 4.3K
15:15 90.71 91.03 90.71 91.03 3.7K
15:16 91.03 91.34 91.03 91.34 4.9K
15:17 91.70 91.76 91.41 91.41 40.8K
15:18 91.41 91.68 91.41 91.68 9.6K
15:19 91.68 91.68 91.60 91.60 9.8K
15:20 91.71 91.82 91.54 91.54 121.2K
15:21 91.54 91.70 91.54 91.68 9.2K
15:22 91.78 91.82 91.70 91.81 54.2K
15:23 91.98 92.07 91.92 92.07 4.9K
15:24 92.07 92.10 92.00 92.00 2.8K
15:25 92.00 92.26 92.00 92.26 3.3K
15:26 92.50 92.65 92.50 92.65 5.5K
15:27 92.53 92.55 92.53 92.55 9.7K
15:28 92.55 92.55 92.32 92.39 8.6K
15:29 92.48 92.48 92.48 92.48 5.8K
15:30 92.36 92.39 92.14 92.14 8.1K
15:31 92.14 92.20 92.03 92.18 3.5K
15:32 92.31 92.32 92.15 92.15 16.8K
15:33 92.15 92.15 92.11 92.11 2.4K
15:34 92.18 92.18 92.12 92.17 4.9K
15:35 92.17 92.41 92.17 92.41 7.1K
15:36 92.41 92.46 92.36 92.38 5.7K
15:37 92.38 92.40 92.23 92.23 10.0K
15:38 92.23 92.29 91.92 92.01 5.3K
15:39 92.10 92.10 91.91 91.94 5.9K
15:40 91.97 91.99 91.96 91.99 6.5K
15:41 91.99 91.99 91.97 91.97 10.6K
15:42 91.91 91.91 91.52 91.52 5.8K
15:43 91.61 91.62 91.33 91.33 8.6K
15:44 91.29 91.56 91.29 91.56 10.4K
15:45 91.59 91.59 91.42 91.48 13.2K
15:46 91.48 91.48 91.29 91.35 10.5K
15:47 91.32 91.32 91.13 91.13 9.3K
15:48 91.04 91.18 91.04 91.13 7.7K
15:49 91.21 91.25 91.21 91.23 10.5K
15:50 91.23 91.23 91.18 91.23 11.3K
15:51 91.24 91.27 91.16 91.27 15.0K
15:52 91.27 91.30 91.08 91.08 14.4K
15:53 91.01 91.05 90.93 91.00 10.1K
15:54 91.00 91.06 90.97 90.97 16.1K
15:55 90.85 90.85 90.84 90.84 13.9K
15:56 90.75 91.07 90.75 91.07 34.1K
15:57 91.15 91.16 91.08 91.16 42.1K
15:58 91.16 91.18 91.01 91.01 36.1K
15:59 91.02 91.03 90.98 90.99 57.1K
16:00 91.08 93.00 90.00 91.18 527.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar