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 90.90 95.74 90.20 91.34 23.0K
09:32 90.69 90.69 90.69 90.69 4.6K
09:33 91.13 91.32 91.13 91.32 0.6K
09:34 90.91 90.91 90.63 90.91 4.6K
09:35 90.67 92.00 90.67 92.00 2.6K
09:36 91.17 91.18 91.17 91.18 5.4K
09:37 91.18 92.14 91.18 91.87 11.2K
09:38 91.87 92.14 91.86 92.14 7.5K
09:39 92.14 92.14 91.53 91.53 3.5K
09:40 91.53 91.53 91.53 91.53 1.4K
09:41 91.53 91.88 91.41 91.88 0.9K
09:42 91.84 91.89 91.53 91.89 29.4K
09:43 91.89 91.89 91.15 91.56 1.0K
09:44 91.66 91.75 91.61 91.75 23.8K
09:45 91.78 91.78 91.78 91.78 0.9K
09:46 91.61 92.36 91.61 92.36 6.9K
09:47 92.36 92.52 92.32 92.52 5.7K
09:48 92.52 92.52 92.45 92.45 0.4K
09:49 92.88 93.35 92.88 93.35 5.1K
09:50 93.36 93.59 93.36 93.59 3.2K
09:51 93.59 93.59 93.45 93.45 1.1K
09:52 93.46 93.46 93.00 93.05 6.9K
09:53 93.03 93.18 93.01 93.01 6.7K
09:54 93.00 93.01 93.00 93.01 1.8K
09:55 93.04 93.04 92.99 93.00 36.0K
09:56 93.00 93.35 93.00 93.35 2.7K
09:57 93.18 93.22 92.91 93.08 6.2K
09:58 92.99 93.40 92.99 93.09 0.9K
09:59 93.00 93.09 93.00 93.09 1.3K
10:00 93.09 93.09 93.09 93.09 1.3K
10:01 93.09 93.44 93.09 93.44 6.1K
10:02 93.66 94.17 93.53 93.53 7.7K
10:03 93.53 93.96 93.42 93.42 4.2K
10:04 93.25 93.25 93.04 93.23 3.0K
10:05 93.23 93.23 92.58 92.58 15.9K
10:06 92.52 92.52 92.50 92.50 1.0K
10:07 92.86 93.16 92.86 93.16 4.8K
10:08 93.16 93.16 93.16 93.16 1.2K
10:09 93.16 93.40 93.16 93.40 2.1K
10:10 93.40 93.60 93.40 93.54 4.2K
10:11 93.46 93.46 93.28 93.37 3.6K
10:12 93.25 93.25 93.10 93.10 4.5K
10:13 93.10 93.11 92.86 92.86 3.8K
10:14 93.02 93.02 92.80 92.80 3.2K
10:15 92.80 92.91 92.76 92.91 1.7K
10:16 92.91 92.91 92.58 92.71 1.8K
10:17 92.71 92.74 92.68 92.68 1.0K
10:18 92.68 92.68 92.44 92.51 5.0K
10:19 92.39 92.52 92.39 92.52 1.5K
10:20 92.52 93.07 92.52 93.07 4.2K
10:21 92.99 93.08 92.93 92.93 3.4K
10:22 92.93 92.93 92.76 92.76 6.0K
10:23 93.06 93.06 93.02 93.02 5.1K
10:24 92.94 93.08 92.76 92.95 2.9K
10:25 92.95 92.95 92.93 92.93 0.8K
10:26 93.05 93.05 92.71 92.71 11.1K
10:27 92.69 92.76 92.66 92.66 5.7K
10:28 92.66 92.70 92.47 92.47 6.1K
10:29 92.60 92.60 92.32 92.32 2.6K
10:30 92.52 92.72 92.52 92.64 7.1K
10:31 92.58 92.64 92.41 92.41 6.9K
10:32 92.41 92.67 92.41 92.67 3.3K
10:33 92.58 92.58 92.39 92.39 2.4K
10:34 92.39 92.45 92.31 92.45 4.1K
10:35 92.50 92.80 92.50 92.65 5.9K
10:36 92.65 92.66 92.51 92.51 2.8K
10:37 92.51 92.95 92.51 92.84 3.4K
10:38 92.84 92.84 92.73 92.73 2.0K
10:39 92.70 92.70 92.39 92.39 5.2K
10:40 92.51 92.53 92.51 92.53 2.7K
10:41 92.60 92.60 92.58 92.58 1.4K
10:42 92.58 92.88 92.57 92.88 6.9K
10:43 92.93 93.11 92.93 93.11 1.7K
10:44 93.11 93.46 93.11 93.46 2.5K
10:45 93.46 93.76 93.46 93.76 4.3K
10:46 93.63 93.63 93.63 93.63 5.9K
10:47 93.70 93.87 93.65 93.77 3.5K
10:48 93.76 93.76 93.53 93.53 15.4K
10:49 93.36 93.36 93.19 93.19 6.9K
10:50 93.16 93.43 93.16 93.43 8.3K
10:51 93.41 93.55 93.41 93.44 7.1K
10:52 93.67 93.84 93.67 93.75 12.5K
10:53 93.75 94.20 93.75 94.20 3.5K
10:54 93.97 94.46 93.97 94.32 2.8K
10:55 94.53 94.73 94.53 94.71 5.0K
10:56 94.54 94.54 94.48 94.48 26.6K
10:57 94.48 94.54 94.47 94.47 7.0K
10:58 94.47 94.58 94.47 94.58 5.6K
10:59 94.50 94.68 94.50 94.68 26.2K
11:00 94.59 94.71 94.49 94.49 61.3K
11:01 94.44 94.62 94.44 94.62 54.9K
11:02 94.80 94.95 94.80 94.89 5.2K
11:03 94.83 94.93 94.70 94.70 5.8K
11:04 94.81 95.04 94.81 94.92 13.3K
11:05 94.97 95.08 94.97 95.08 5.9K
11:06 95.08 95.69 95.08 95.64 7.1K
11:07 95.60 95.99 95.48 95.99 9.8K
11:08 95.84 96.20 95.79 96.20 50.6K
11:09 96.27 96.30 96.12 96.30 7.6K
11:10 96.34 96.83 96.34 96.83 3.8K
11:11 96.87 97.11 96.23 96.23 82.0K
11:12 96.06 96.14 95.99 96.01 10.3K
11:13 96.18 96.43 96.18 96.40 4.4K
11:14 96.40 96.41 96.22 96.22 10.6K
11:15 96.10 96.23 96.10 96.23 3.2K
11:16 96.18 96.30 96.18 96.30 2.0K
11:17 96.30 96.30 96.04 96.04 2.3K
11:18 96.08 96.08 96.05 96.08 4.1K
11:19 96.08 96.11 96.08 96.11 5.5K
11:20 96.09 96.09 96.09 96.09 1.6K
11:21 96.13 96.20 96.06 96.17 5.7K
11:22 96.17 96.20 96.17 96.20 2.0K
11:23 96.18 96.18 95.60 95.60 8.7K
11:24 95.70 95.83 95.70 95.83 19.0K
11:25 95.71 96.12 95.71 96.02 11.4K
11:26 96.09 96.18 96.09 96.18 2.8K
11:27 96.33 96.48 96.33 96.48 2.4K
11:28 96.48 96.96 96.21 96.96 26.5K
11:29 96.73 96.84 96.73 96.74 26.7K
11:30 96.15 96.15 95.76 95.89 38.2K
11:31 95.96 96.00 95.80 96.00 7.8K
11:32 95.99 95.99 95.99 95.99 1.3K
11:33 96.16 96.30 96.16 96.16 1.4K
11:34 96.16 96.38 96.16 96.38 3.7K
11:35 96.47 96.47 96.33 96.47 0.9K
11:36 96.46 96.46 96.29 96.40 5.1K
11:37 96.60 96.60 96.10 96.10 39.4K
11:38 96.10 96.10 95.61 95.70 20.3K
11:39 95.68 95.68 95.68 95.68 5.4K
11:40 95.84 95.88 95.84 95.88 2.1K
11:41 95.82 96.19 95.82 96.19 9.3K
11:42 96.22 96.41 96.22 96.40 4.1K
11:43 96.40 96.40 96.40 96.40 0.7K
11:44 96.40 96.60 96.40 96.50 3.0K
11:45 96.50 96.50 96.50 96.50 4.0K
11:46 96.50 96.50 96.17 96.17 4.6K
11:47 96.03 96.03 96.02 96.02 2.6K
11:48 96.02 96.14 96.02 96.14 2.2K
11:49 96.14 96.47 96.14 96.33 3.4K
11:50 96.33 96.33 96.33 96.33 0.8K
11:51 96.33 96.33 96.25 96.31 4.5K
11:52 96.26 96.26 96.16 96.16 3.5K
11:53 96.16 96.29 96.13 96.13 6.8K
11:54 96.13 96.13 96.12 96.12 2.5K
11:55 96.12 96.12 96.11 96.11 7.4K
11:56 96.09 96.10 96.09 96.10 8.9K
11:57 95.98 95.98 95.86 95.86 5.6K
11:58 95.86 96.04 95.86 96.02 3.4K
11:59 95.95 95.95 95.89 95.89 4.9K
12:00 95.89 95.89 95.84 95.84 3.1K
12:01 95.70 95.70 95.66 95.66 2.9K
12:02 95.66 96.00 95.66 96.00 18.1K
12:03 96.00 96.23 96.00 96.18 6.4K
12:04 96.21 96.24 96.10 96.24 19.1K
12:05 96.26 96.26 96.10 96.10 2.6K
12:06 96.10 96.19 96.10 96.19 11.3K
12:07 96.21 96.24 96.20 96.24 2.6K
12:08 96.24 96.24 96.12 96.12 9.3K
12:09 96.12 96.30 96.12 96.30 3.0K
12:10 96.30 96.30 96.17 96.17 3.3K
12:11 96.10 96.10 96.01 96.01 7.0K
12:12 96.01 96.01 95.88 95.88 2.8K
12:13 95.98 95.98 95.88 95.88 2.6K
12:14 95.88 95.88 95.78 95.78 3.4K
12:15 95.62 95.66 95.62 95.63 5.1K
12:16 95.63 95.83 95.63 95.83 2.7K
12:17 95.83 95.83 95.83 95.83 0.6K
12:18 95.83 95.83 95.83 95.83 1.1K
12:19 95.83 95.96 95.83 95.96 6.9K
12:20 95.92 95.92 95.85 95.85 5.0K
12:21 95.91 95.99 95.91 95.99 1.9K
12:22 96.00 96.14 96.00 96.14 5.9K
12:23 96.14 96.41 96.14 96.29 1.9K
12:24 96.42 96.42 96.28 96.41 8.8K
12:25 96.55 96.55 96.44 96.44 2.1K
12:26 96.45 96.45 96.44 96.44 1.2K
12:27 96.44 96.51 96.34 96.51 2.2K
12:28 96.51 96.54 96.50 96.50 0.9K
12:29 96.44 96.70 96.44 96.70 4.0K
12:30 96.70 96.70 96.53 96.53 7.3K
12:31 96.53 96.68 96.53 96.68 1.4K
12:32 96.68 96.68 96.68 96.68 0.8K
12:33 96.66 96.74 96.53 96.74 4.3K
12:34 96.74 96.99 96.74 96.99 1.7K
12:35 96.99 97.06 96.99 97.01 10.9K
12:36 97.01 97.01 96.99 96.99 3.6K
12:37 97.12 97.12 96.91 97.02 2.8K
12:38 97.12 97.12 96.95 97.11 1.7K
12:39 97.07 97.10 96.92 96.92 14.1K
12:40 96.92 97.00 96.92 96.92 31.8K
12:41 96.92 97.13 96.92 97.04 20.1K
12:42 97.11 97.13 97.00 97.13 24.9K
12:43 97.13 97.34 97.13 97.34 7.0K
12:44 97.44 97.52 97.14 97.14 11.2K
12:45 97.09 97.10 96.98 96.98 18.6K
12:46 97.01 97.11 97.01 97.11 3.7K
12:47 97.11 97.11 97.03 97.06 5.6K
12:48 97.10 97.10 97.06 97.06 6.8K
12:49 97.06 97.22 97.06 97.22 0.9K
12:50 97.22 97.33 97.22 97.33 1.1K
12:51 97.22 97.22 97.10 97.10 5.4K
12:52 97.29 97.39 97.29 97.34 3.0K
12:53 97.31 97.31 97.16 97.17 4.1K
12:54 97.10 97.17 97.05 97.05 16.1K
12:55 97.11 97.13 97.05 97.13 11.9K
12:56 97.27 97.27 97.27 97.27 1.7K
12:57 97.27 97.35 97.27 97.28 1.9K
12:58 97.19 97.19 97.08 97.09 13.1K
12:59 97.09 97.09 97.09 97.09 2.7K
13:00 97.09 97.18 97.09 97.18 5.2K
13:01 97.18 97.35 97.18 97.35 2.0K
13:02 97.32 97.32 97.20 97.27 1.6K
13:03 97.27 97.27 97.16 97.16 3.6K
13:04 97.16 97.20 97.13 97.20 4.0K
13:05 97.20 97.20 97.19 97.19 0.9K
13:06 97.26 97.32 97.19 97.32 2.2K
13:07 97.32 97.32 97.12 97.12 6.2K
13:08 97.19 97.19 97.16 97.18 4.5K
13:09 97.19 97.21 97.13 97.13 3.6K
13:10 97.17 97.17 97.15 97.16 3.5K
13:11 97.12 97.22 97.12 97.17 3.4K
13:12 97.17 97.17 97.11 97.13 13.4K
13:13 97.10 97.12 97.09 97.09 7.7K
13:14 97.09 97.09 97.06 97.06 1.4K
13:15 97.06 97.11 97.06 97.11 1.6K
13:16 97.11 97.18 97.11 97.18 1.6K
13:17 97.18 97.18 97.13 97.13 1.9K
13:18 97.13 97.48 97.13 97.48 5.6K
13:19 97.59 97.59 97.35 97.37 7.9K
13:20 97.36 97.36 97.32 97.32 13.3K
13:21 97.33 97.33 97.30 97.30 4.6K
13:22 97.24 97.24 97.09 97.12 17.8K
13:23 97.09 97.09 97.01 97.01 18.1K
13:24 97.01 97.03 97.00 97.03 6.1K
13:25 97.03 97.13 97.02 97.13 6.3K
13:26 97.13 97.14 97.10 97.10 5.4K
13:27 97.08 97.08 96.99 96.99 11.0K
13:28 97.02 97.02 96.76 96.93 9.3K
13:29 96.92 96.92 96.92 96.92 2.4K
13:30 96.92 97.05 96.91 96.91 9.9K
13:31 96.89 97.15 96.89 97.15 18.3K
13:32 97.05 97.08 96.73 96.73 29.8K
13:33 96.73 96.73 96.36 96.36 9.7K
13:34 96.39 96.39 96.37 96.39 3.4K
13:35 96.39 96.39 96.39 96.39 2.7K
13:36 96.39 96.47 96.30 96.31 5.2K
13:37 96.31 96.56 96.31 96.56 4.3K
13:38 96.53 96.63 96.53 96.53 1.7K
13:39 96.63 96.63 96.39 96.39 3.2K
13:40 96.50 96.58 96.50 96.53 2.9K
13:41 96.70 96.70 96.64 96.64 2.2K
13:42 96.73 96.82 96.68 96.82 8.3K
13:43 96.82 97.04 96.82 96.98 2.5K
13:44 96.84 96.84 96.74 96.82 6.2K
13:45 96.84 96.84 96.82 96.82 1.3K
13:46 96.82 96.92 96.82 96.92 3.5K
13:47 96.90 97.07 96.82 97.07 5.6K
13:48 97.07 97.07 96.84 96.84 35.0K
13:49 96.84 96.91 96.82 96.91 1.7K
13:50 96.81 96.85 96.75 96.75 5.8K
13:51 96.57 96.71 96.57 96.67 27.5K
13:52 96.67 96.67 96.66 96.66 1.8K
13:53 96.63 96.73 96.53 96.73 5.8K
13:54 96.73 96.86 96.73 96.86 15.4K
13:55 96.86 97.22 96.86 97.15 8.5K
13:56 97.15 97.15 96.84 96.84 4.4K
13:57 96.84 96.93 96.75 96.75 4.6K
13:58 96.75 96.85 96.60 96.60 3.1K
13:59 96.60 96.83 96.60 96.83 5.5K
14:00 96.82 96.82 96.66 96.69 4.1K
14:01 96.69 97.01 96.69 96.89 8.0K
14:02 96.89 96.89 96.89 96.89 3.4K
14:03 96.89 97.22 96.89 97.17 3.3K
14:04 97.17 97.36 97.17 97.36 6.8K
14:05 97.36 97.49 97.36 97.49 1.1K
14:06 97.49 97.49 97.21 97.21 3.9K
14:07 97.13 97.39 97.13 97.28 5.2K
14:08 97.28 97.34 97.28 97.34 2.3K
14:09 97.34 97.56 97.34 97.56 3.6K
14:10 97.63 97.63 97.53 97.53 3.9K
14:11 97.67 97.78 97.50 97.70 2.9K
14:12 97.78 97.83 97.78 97.83 1.2K
14:13 97.83 97.83 97.74 97.74 1.2K
14:14 97.74 97.85 97.65 97.65 5.2K
14:15 97.97 98.09 97.95 98.09 7.0K
14:16 98.09 98.09 97.88 97.88 17.9K
14:17 97.84 97.84 97.75 97.75 4.2K
14:18 97.80 97.80 97.80 97.80 1.9K
14:19 97.80 97.80 97.69 97.69 5.4K
14:20 97.86 97.97 97.86 97.91 3.3K
14:21 97.91 98.01 97.91 98.01 2.8K
14:22 98.05 98.18 98.05 98.14 4.2K
14:23 98.29 98.39 98.29 98.39 9.9K
14:24 98.39 98.39 98.31 98.37 6.7K
14:25 98.36 98.43 98.35 98.42 6.5K
14:26 98.46 98.46 98.39 98.44 5.5K
14:27 98.44 98.56 98.44 98.52 5.8K
14:28 98.58 98.58 98.34 98.36 17.5K
14:29 98.36 98.44 98.36 98.44 1.6K
14:30 98.40 98.45 98.40 98.42 2.1K
14:31 98.42 98.58 98.42 98.58 7.5K
14:32 98.54 98.88 98.54 98.88 7.6K
14:33 98.68 98.93 98.68 98.86 11.1K
14:34 98.95 98.95 98.82 98.83 9.0K
14:35 98.78 98.78 98.62 98.71 6.0K
14:36 98.61 98.75 98.61 98.72 6.2K
14:37 98.72 98.86 98.72 98.86 5.3K
14:38 98.90 99.00 98.90 98.93 3.3K
14:39 98.88 98.88 98.78 98.80 6.5K
14:40 98.80 98.80 98.80 98.80 2.9K
14:41 98.56 98.59 98.44 98.44 6.0K
14:42 98.53 98.53 98.43 98.44 4.0K
14:43 98.46 98.67 98.36 98.59 15.3K
14:44 98.58 98.67 98.58 98.67 12.5K
14:45 98.67 98.67 98.55 98.56 3.6K
14:46 98.76 98.76 98.65 98.65 4.0K
14:47 98.67 98.95 98.67 98.93 20.9K
14:48 99.13 99.39 99.04 99.04 16.7K
14:49 99.00 99.16 99.00 99.16 2.8K
14:50 99.09 99.17 99.08 99.17 4.7K
14:51 98.99 99.37 98.99 99.37 8.2K
14:52 99.33 99.33 99.28 99.28 11.7K
14:53 99.26 99.37 99.26 99.37 3.6K
14:54 99.28 99.34 99.28 99.34 4.7K
14:55 99.34 99.45 99.28 99.28 5.7K
14:56 99.17 99.17 99.09 99.14 7.8K
14:57 99.14 99.14 98.91 98.91 19.6K
14:58 98.92 99.03 98.92 98.96 8.2K
14:59 99.03 99.04 98.93 98.93 3.2K
15:00 98.96 99.00 98.82 98.91 4.7K
15:01 98.78 98.84 98.78 98.83 9.3K
15:02 98.73 98.74 98.52 98.52 32.9K
15:03 98.52 98.52 98.19 98.24 10.4K
15:04 98.24 98.24 98.12 98.22 3.3K
15:05 98.22 98.22 98.12 98.21 5.6K
15:06 98.28 98.60 98.28 98.46 13.4K
15:07 98.33 98.53 98.33 98.53 4.4K
15:08 98.53 98.54 98.39 98.49 10.8K
15:09 98.58 98.58 98.47 98.47 7.4K
15:10 98.43 98.60 98.43 98.54 8.7K
15:11 98.55 98.55 98.41 98.43 8.7K
15:12 98.43 98.74 98.43 98.60 12.4K
15:13 98.60 98.76 98.53 98.66 4.7K
15:14 98.66 98.66 98.49 98.56 10.4K
15:15 98.56 98.56 98.37 98.47 9.8K
15:16 98.47 98.47 98.26 98.26 14.4K
15:17 98.32 98.32 98.03 98.03 16.3K
15:18 97.92 98.04 97.92 98.04 5.7K
15:19 98.03 98.04 98.03 98.04 3.1K
15:20 98.04 98.04 97.88 97.94 11.0K
15:21 97.94 98.00 97.90 97.94 11.1K
15:22 97.96 97.96 97.80 97.86 9.0K
15:23 97.87 97.88 97.55 97.55 16.8K
15:24 97.56 97.66 97.56 97.58 8.2K
15:25 97.45 97.45 97.26 97.26 5.6K
15:26 97.17 97.30 97.17 97.30 4.1K
15:27 97.20 97.53 97.19 97.53 9.6K
15:28 97.41 97.60 97.41 97.54 10.6K
15:29 97.54 97.54 97.54 97.54 3.3K
15:30 97.54 97.54 97.43 97.49 5.2K
15:31 97.49 97.55 97.41 97.55 5.3K
15:32 97.60 97.75 97.60 97.74 22.8K
15:33 97.80 97.80 97.58 97.60 9.9K
15:34 97.64 97.64 97.50 97.50 8.9K
15:35 97.56 97.56 97.36 97.36 7.4K
15:36 97.26 97.48 97.26 97.43 5.4K
15:37 97.49 97.49 97.43 97.45 7.3K
15:38 97.52 97.52 97.37 97.42 12.4K
15:39 97.39 97.43 97.35 97.43 5.2K
15:40 97.34 97.34 97.30 97.30 7.3K
15:41 97.25 97.41 97.25 97.41 10.5K
15:42 97.47 97.48 97.35 97.48 7.5K
15:43 97.34 97.64 97.34 97.59 11.9K
15:44 97.59 97.59 97.42 97.42 11.9K
15:45 97.38 97.47 97.38 97.45 6.1K
15:46 97.51 97.52 97.45 97.52 6.4K
15:47 97.45 97.52 97.45 97.45 13.6K
15:48 97.45 97.46 97.37 97.44 46.0K
15:49 97.47 97.96 97.47 97.96 26.0K
15:50 98.10 98.35 98.10 98.35 15.2K
15:51 98.18 98.38 98.18 98.36 28.1K
15:52 98.39 98.39 97.93 97.93 35.1K
15:53 97.92 97.92 97.70 97.74 18.2K
15:54 97.73 97.73 97.61 97.62 28.3K
15:55 97.72 97.98 97.72 97.98 46.0K
15:56 98.05 98.05 97.72 97.81 33.0K
15:57 97.78 97.78 97.64 97.64 42.6K
15:58 97.54 97.54 97.37 97.37 37.4K
15:59 97.34 97.36 97.32 97.35 48.7K
16:00 97.30 97.44 96.99 97.09 724.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar