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
09:31 100.25 101.00 95.11 100.29 12.5K
09:32 100.29 100.50 100.29 100.50 35.5K
09:33 100.50 101.02 100.18 100.18 9.3K
09:34 100.18 101.01 100.18 101.01 5.0K
09:35 101.31 101.31 100.28 100.28 9.5K
09:36 100.28 100.46 100.28 100.45 1.3K
09:37 100.45 100.80 100.45 100.76 4.6K
09:38 100.76 100.76 100.02 100.02 4.3K
09:39 100.00 100.33 100.00 100.33 3.5K
09:40 100.32 100.32 100.25 100.25 0.9K
09:41 100.25 100.25 99.95 100.02 13.4K
09:42 99.89 100.17 99.89 100.17 3.4K
09:43 100.17 100.17 100.17 100.17 0.5K
09:44 100.09 100.20 100.09 100.12 7.3K
09:45 100.11 100.11 99.62 99.68 12.8K
09:46 99.68 100.27 99.68 99.99 11.9K
09:47 100.00 100.00 100.00 100.00 2.5K
09:48 100.00 100.00 99.27 99.43 3.7K
09:49 99.43 99.82 99.43 99.44 16.7K
09:50 99.46 99.46 99.20 99.20 1.6K
09:51 99.66 99.66 99.53 99.53 2.8K
09:52 99.55 99.84 99.26 99.26 9.1K
09:53 98.97 99.16 98.62 98.62 9.9K
09:54 98.68 99.12 98.68 99.02 6.9K
09:55 98.76 98.76 98.55 98.55 2.8K
09:56 98.46 98.46 98.13 98.13 1.7K
09:57 98.24 98.40 97.82 97.82 18.1K
09:58 97.83 97.87 97.69 97.79 3.9K
09:59 97.79 97.98 97.79 97.91 1.7K
10:00 97.91 98.23 97.91 98.23 1.9K
10:01 97.79 97.90 97.74 97.90 4.4K
10:02 97.90 98.09 97.90 98.09 2.3K
10:03 98.09 98.09 97.96 97.96 1.8K
10:04 97.96 97.96 97.82 97.82 4.7K
10:05 97.82 97.82 97.82 97.82 0.8K
10:06 97.82 98.00 97.82 98.00 2.0K
10:07 98.35 98.35 98.17 98.17 2.7K
10:08 98.17 98.17 98.17 98.17 0.7K
10:09 98.04 98.12 97.91 98.12 1.7K
10:10 98.12 98.31 98.12 98.12 1.5K
10:11 98.12 98.35 98.01 98.35 1.6K
10:12 98.35 98.35 97.78 97.78 0.9K
10:13 97.66 97.90 97.66 97.90 3.1K
10:14 97.90 97.90 97.90 97.90 0.5K
10:15 97.90 97.90 97.54 97.54 1.8K
10:16 97.54 97.63 97.54 97.57 1.6K
10:17 97.57 97.57 97.57 97.57 0.4K
10:18 97.57 97.57 97.36 97.53 1.4K
10:19 97.53 97.53 97.27 97.53 4.0K
10:20 97.53 97.76 97.53 97.76 3.1K
10:21 97.76 98.02 97.76 97.83 1.3K
10:22 97.83 98.06 97.83 98.05 1.6K
10:23 98.05 98.09 98.05 98.09 1.1K
10:24 98.09 98.09 97.86 97.86 1.3K
10:25 97.86 97.86 97.80 97.80 1.9K
10:26 97.80 97.81 97.80 97.81 1.3K
10:27 97.81 97.81 97.81 97.81 0.9K
10:28 97.81 97.81 97.81 97.81 1.8K
10:29 97.98 98.10 97.90 98.10 1.6K
10:30 98.10 98.10 97.75 97.75 1.6K
10:31 97.75 97.92 97.75 97.92 1.3K
10:32 97.92 97.92 97.50 97.80 4.5K
10:33 97.80 97.80 97.50 97.50 1.2K
10:34 97.50 97.56 97.25 97.50 6.0K
10:35 97.50 97.50 97.38 97.38 2.9K
10:36 97.40 97.60 97.40 97.60 2.6K
10:37 97.49 97.52 97.49 97.52 2.8K
10:38 97.25 97.25 97.19 97.19 4.3K
10:39 97.19 97.19 97.10 97.10 0.9K
10:40 97.04 97.17 97.04 97.04 1.9K
10:41 97.04 97.31 97.02 97.02 4.7K
10:42 97.02 97.02 96.95 96.95 2.1K
10:43 96.95 97.04 96.95 97.04 5.6K
10:44 97.03 97.04 97.03 97.04 1.9K
10:45 97.04 97.07 97.04 97.07 3.9K
10:46 97.07 97.46 97.07 97.46 7.1K
10:47 97.46 97.59 97.41 97.45 3.6K
10:48 97.45 97.70 97.45 97.70 5.1K
10:49 97.70 97.82 97.62 97.82 1.8K
10:50 97.45 97.73 97.45 97.73 3.0K
10:51 97.73 97.73 97.73 97.73 0.6K
10:52 97.84 97.88 97.69 97.69 1.7K
10:53 97.69 98.00 97.69 98.00 2.6K
10:54 97.94 97.94 97.88 97.88 1.0K
10:55 97.88 98.00 97.88 98.00 3.7K
10:56 97.89 97.89 97.79 97.82 4.6K
10:57 97.69 97.69 97.39 97.39 2.6K
10:58 97.39 97.39 97.30 97.30 1.3K
10:59 97.28 97.30 97.20 97.26 2.6K
11:00 97.26 97.26 96.91 96.91 2.1K
11:01 96.88 96.88 96.88 96.88 0.7K
11:02 97.34 97.34 97.34 97.34 1.4K
11:03 97.34 97.34 96.94 96.96 1.7K
11:04 96.96 97.17 96.96 97.17 1.2K
11:05 97.17 97.17 97.17 97.17 0.6K
11:06 97.17 97.17 97.17 97.17 0.5K
11:07 97.17 97.17 97.17 97.17 0.6K
11:08 97.17 97.17 96.77 96.77 0.7K
11:09 96.77 96.77 96.65 96.65 0.9K
11:10 96.65 96.93 96.65 96.93 0.7K
11:11 96.92 97.16 96.92 97.16 1.5K
11:12 97.16 97.35 97.16 97.35 2.8K
11:13 97.35 97.35 97.15 97.19 1.0K
11:14 97.19 97.19 97.19 97.19 0.7K
11:15 97.19 97.22 97.06 97.08 1.9K
11:16 97.08 97.08 97.08 97.08 0.1K
11:17 97.09 97.09 96.96 96.96 1.2K
11:18 96.96 97.27 96.96 97.27 3.3K
11:19 97.34 97.49 97.34 97.49 2.5K
11:20 97.49 97.49 97.34 97.34 1.7K
11:21 97.34 97.34 97.34 97.34 0.5K
11:22 97.34 97.35 97.28 97.28 1.3K
11:23 97.28 97.28 97.28 97.28 0.5K
11:24 97.28 97.39 97.28 97.39 2.5K
11:25 97.47 97.47 97.45 97.45 2.7K
11:26 97.43 97.44 97.39 97.39 2.1K
11:27 97.39 97.64 97.39 97.64 2.7K
11:28 97.43 97.43 97.43 97.43 6.4K
11:29 97.43 97.56 97.43 97.56 1.5K
11:30 97.45 97.45 97.45 97.45 0.4K
11:31 97.53 97.53 97.44 97.48 1.9K
11:32 97.48 97.48 97.46 97.46 0.4K
11:33 97.58 97.58 97.50 97.50 2.2K
11:34 97.43 97.43 97.38 97.42 1.9K
11:35 97.42 97.42 97.42 97.42 0.8K
11:36 97.42 97.54 97.42 97.54 3.6K
11:37 97.54 97.54 97.50 97.50 0.8K
11:38 97.50 97.59 97.50 97.59 1.5K
11:39 97.63 97.76 97.55 97.76 3.5K
11:40 97.69 97.70 97.61 97.61 1.9K
11:41 97.61 97.61 97.61 97.61 0.9K
11:42 97.61 97.63 97.61 97.63 0.6K
11:43 97.63 97.63 97.63 97.63 0.6K
11:44 97.63 97.77 97.63 97.77 2.1K
11:45 97.78 97.78 97.71 97.71 1.4K
11:46 97.60 97.66 97.55 97.66 3.5K
11:47 97.66 97.66 97.66 97.66 0.4K
11:48 97.66 97.66 97.51 97.51 0.4K
11:49 97.51 97.57 97.51 97.57 0.6K
11:50 97.56 97.59 97.56 97.59 0.9K
11:51 97.65 97.65 97.56 97.57 0.9K
11:52 97.57 97.69 97.57 97.63 1.8K
11:53 97.63 97.89 97.63 97.89 3.8K
11:54 97.89 97.89 97.61 97.61 2.3K
11:55 97.62 97.62 97.62 97.62 1.7K
11:56 97.62 97.62 97.50 97.50 2.1K
11:57 97.50 97.50 97.31 97.37 1.5K
11:58 97.37 97.37 97.37 97.37 1.0K
11:59 97.37 97.48 97.37 97.48 1.5K
12:00 97.48 97.63 97.48 97.63 3.1K
12:01 97.50 97.60 97.50 97.50 1.4K
12:02 97.50 97.50 97.50 97.50 0.5K
12:03 97.50 97.50 97.40 97.49 1.8K
12:04 97.49 97.49 97.39 97.39 1.0K
12:05 97.33 97.39 97.33 97.39 0.9K
12:06 97.39 97.51 97.39 97.51 1.6K
12:07 97.52 97.62 97.52 97.58 1.5K
12:08 97.58 97.58 97.42 97.42 0.6K
12:09 97.42 97.42 97.42 97.42 0.5K
12:10 97.61 97.61 97.61 97.61 1.9K
12:11 97.61 97.66 97.60 97.66 1.0K
12:12 97.66 97.79 97.49 97.49 10.5K
12:13 97.49 97.49 97.49 97.49 1.9K
12:14 97.49 97.49 97.49 97.49 0.3K
12:15 97.62 97.81 97.62 97.76 3.4K
12:16 97.76 97.76 97.67 97.67 0.7K
12:17 97.67 97.77 97.67 97.77 1.2K
12:18 97.77 97.77 97.77 97.77 0.2K
12:19 97.77 97.77 97.58 97.58 1.8K
12:20 97.58 97.91 97.58 97.91 2.9K
12:21 97.90 97.93 97.90 97.93 1.7K
12:22 97.93 97.93 97.93 97.93 0.5K
12:23 98.00 98.01 97.86 97.86 3.7K
12:24 98.00 98.00 98.00 98.00 0.9K
12:25 98.00 98.00 97.95 97.95 0.9K
12:26 97.95 97.95 97.77 97.77 3.6K
12:27 97.75 97.78 97.65 97.65 2.0K
12:28 97.73 97.73 97.72 97.72 1.0K
12:29 97.74 97.74 97.74 97.74 0.5K
12:30 97.59 97.59 97.50 97.50 1.8K
12:31 97.48 97.61 97.48 97.61 2.6K
12:32 97.56 97.56 97.43 97.43 1.9K
12:33 97.43 97.65 97.43 97.65 2.3K
12:34 97.65 97.65 97.65 97.65 0.2K
12:35 97.46 97.62 97.46 97.62 2.2K
12:36 97.62 97.67 97.61 97.67 2.8K
12:37 97.75 97.75 97.71 97.75 4.1K
12:38 97.75 97.76 97.75 97.76 1.2K
12:39 97.86 98.03 97.86 98.03 11.4K
12:40 97.98 97.98 97.85 97.85 5.4K
12:41 97.71 97.71 97.71 97.71 2.7K
12:42 97.57 97.57 97.32 97.41 3.9K
12:43 97.34 97.34 97.20 97.20 1.9K
12:44 97.33 97.33 97.08 97.08 3.4K
12:45 97.08 97.08 97.00 97.00 2.3K
12:46 97.00 97.09 97.00 97.08 2.3K
12:47 97.09 97.43 97.08 97.43 5.8K
12:48 97.43 97.72 97.43 97.72 1.7K
12:49 97.73 97.82 97.73 97.73 1.1K
12:50 97.78 97.91 97.78 97.91 1.5K
12:51 97.91 97.98 97.91 97.98 1.7K
12:52 97.89 97.96 97.88 97.88 2.6K
12:53 97.93 97.93 97.77 97.77 3.0K
12:54 97.77 97.77 97.77 97.77 0.7K
12:55 97.91 98.12 97.91 98.12 1.4K
12:56 98.12 98.12 98.01 98.01 1.9K
12:57 98.00 98.00 97.93 97.98 3.0K
12:58 97.93 97.93 97.93 97.93 1.0K
12:59 97.93 97.93 97.69 97.69 2.5K
13:00 97.69 97.86 97.66 97.66 1.2K
13:01 97.66 97.69 97.66 97.66 6.4K
13:02 97.86 97.87 97.85 97.85 2.7K
13:03 97.67 97.79 97.67 97.79 2.2K
13:04 97.79 97.79 97.64 97.64 1.5K
13:05 97.64 97.64 97.64 97.64 0.5K
13:06 97.56 97.56 97.44 97.54 3.5K
13:07 97.54 97.54 97.54 97.54 0.3K
13:08 97.54 97.66 97.52 97.66 0.5K
13:09 97.42 97.56 97.42 97.56 0.9K
13:10 97.56 97.79 97.56 97.79 2.4K
13:11 97.78 97.78 97.61 97.66 2.9K
13:12 97.66 97.66 97.66 97.66 0.1K
13:13 97.66 97.74 97.66 97.74 1.1K
13:14 97.74 97.81 97.74 97.74 1.7K
13:15 97.75 97.75 97.68 97.68 1.4K
13:16 97.74 97.74 97.72 97.72 1.3K
13:17 97.72 97.72 97.72 97.72 0.6K
13:18 97.72 97.72 97.72 97.72 0.2K
13:19 97.72 97.72 97.62 97.68 3.4K
13:20 97.68 97.76 97.68 97.76 4.2K
13:21 97.76 97.79 97.76 97.79 0.6K
13:22 97.78 97.88 97.78 97.88 1.4K
13:23 97.88 97.90 97.88 97.90 0.9K
13:24 98.00 98.00 97.98 97.98 2.8K
13:25 97.98 97.98 97.92 97.92 1.9K
13:26 97.92 97.93 97.84 97.93 5.3K
13:27 97.98 97.98 97.98 97.98 1.7K
13:28 97.98 97.98 97.98 97.98 0.5K
13:29 97.98 97.98 97.96 97.98 1.7K
13:30 98.04 98.04 98.00 98.03 0.7K
13:31 98.03 98.21 98.03 98.21 1.8K
13:32 98.21 98.35 98.21 98.35 1.2K
13:33 98.33 98.33 98.22 98.26 3.1K
13:34 98.26 98.26 98.26 98.26 1.6K
13:35 98.26 98.26 98.26 98.26 2.6K
13:36 98.26 98.26 98.26 98.26 0.4K
13:37 98.26 98.26 98.26 98.26 0.6K
13:38 98.26 98.26 98.21 98.21 0.6K
13:39 98.21 98.21 98.08 98.14 2.1K
13:40 98.17 98.18 98.17 98.18 0.6K
13:41 98.18 98.18 98.17 98.17 0.3K
13:42 98.17 98.17 98.17 98.17 0.9K
13:43 98.17 98.17 98.17 98.17 0.9K
13:44 98.17 98.21 98.17 98.21 0.4K
13:45 98.12 98.19 98.11 98.15 4.1K
13:46 98.14 98.14 98.14 98.14 1.3K
13:47 98.14 98.25 98.14 98.18 0.8K
13:48 98.18 98.18 98.18 98.18 0.1K
13:49 98.18 98.18 98.18 98.18 0.0K
13:50 98.15 98.15 97.95 97.95 5.5K
13:51 97.95 97.98 97.95 97.95 2.4K
13:52 97.97 97.97 97.97 97.97 0.7K
13:53 97.97 97.97 97.97 97.97 0.2K
13:54 97.97 97.97 97.70 97.70 1.8K
13:55 97.70 97.70 97.59 97.59 3.1K
13:56 97.59 97.59 97.59 97.59 0.6K
13:57 97.59 97.59 97.11 97.11 1.7K
13:58 97.11 97.29 97.11 97.29 0.6K
13:59 97.19 97.19 97.08 97.08 2.3K
14:00 97.08 97.08 97.08 97.08 0.4K
14:01 97.09 97.09 97.09 97.09 4.2K
14:02 97.33 97.36 97.33 97.36 2.9K
14:03 97.46 97.52 97.34 97.34 2.6K
14:04 97.34 97.34 97.34 97.34 0.2K
14:05 97.32 97.32 97.26 97.26 2.2K
14:06 97.26 97.29 97.26 97.29 0.9K
14:07 97.29 97.29 97.26 97.26 0.7K
14:08 97.26 97.28 97.15 97.28 2.2K
14:09 97.33 97.37 97.33 97.35 1.1K
14:10 97.35 97.35 97.35 97.35 0.1K
14:11 97.50 97.50 97.50 97.50 1.5K
14:12 97.50 97.64 97.50 97.60 1.0K
14:13 97.58 97.58 97.58 97.58 1.1K
14:14 97.58 97.86 97.58 97.83 2.0K
14:15 97.83 98.00 97.83 98.00 1.1K
14:16 98.00 98.00 98.00 98.00 0.3K
14:17 97.97 97.97 97.97 97.97 0.9K
14:18 98.07 98.11 98.07 98.11 1.4K
14:19 98.11 98.15 98.11 98.15 1.1K
14:20 98.15 98.26 98.15 98.26 1.0K
14:21 98.22 98.30 98.22 98.30 1.5K
14:22 98.40 98.40 98.33 98.33 1.6K
14:23 98.33 98.33 98.33 98.33 0.6K
14:24 98.19 98.19 98.18 98.18 7.7K
14:25 98.18 98.18 98.16 98.16 0.5K
14:26 98.16 98.16 98.16 98.16 0.4K
14:27 98.16 98.32 98.16 98.30 6.2K
14:28 98.30 98.30 98.19 98.26 0.4K
14:29 98.26 98.33 98.26 98.33 0.9K
14:30 98.32 98.32 98.30 98.30 0.6K
14:31 98.36 98.38 98.34 98.36 2.0K
14:32 98.36 98.42 98.36 98.42 5.6K
14:33 98.39 98.46 98.39 98.46 2.2K
14:34 98.46 98.50 98.46 98.50 1.3K
14:35 98.56 98.62 98.56 98.62 1.5K
14:36 98.62 98.74 98.62 98.67 1.3K
14:37 98.67 98.76 98.67 98.76 2.2K
14:38 98.76 98.78 98.55 98.55 9.3K
14:39 98.51 98.56 98.44 98.48 5.4K
14:40 98.48 98.63 98.47 98.63 2.7K
14:41 98.63 98.66 98.53 98.53 4.1K
14:42 98.53 98.77 98.53 98.77 1.7K
14:43 98.77 98.77 98.63 98.66 1.1K
14:44 98.66 98.66 98.63 98.65 0.7K
14:45 98.73 98.76 98.72 98.72 2.2K
14:46 98.67 98.67 98.67 98.67 3.6K
14:47 98.69 98.69 98.58 98.58 4.6K
14:48 98.65 98.69 98.65 98.69 2.7K
14:49 98.69 98.69 98.69 98.69 0.7K
14:50 98.69 98.69 98.61 98.61 8.3K
14:51 98.59 98.59 98.38 98.38 6.5K
14:52 98.38 98.38 98.38 98.38 0.5K
14:53 98.38 98.41 98.38 98.41 1.5K
14:54 98.42 98.42 98.36 98.40 2.8K
14:55 98.36 98.41 98.36 98.41 4.9K
14:56 98.35 98.35 98.22 98.22 8.9K
14:57 98.22 98.39 98.22 98.39 3.9K
14:58 98.50 98.56 98.50 98.52 2.3K
14:59 98.59 98.70 98.56 98.56 4.6K
15:00 98.56 98.74 98.56 98.74 2.1K
15:01 98.74 98.74 98.68 98.68 0.8K
15:02 98.68 98.68 98.56 98.56 4.2K
15:03 98.47 98.60 98.47 98.60 0.9K
15:04 98.60 98.60 98.51 98.51 1.4K
15:05 98.43 98.45 98.43 98.45 2.9K
15:06 98.45 98.45 98.39 98.39 1.8K
15:07 98.39 98.39 98.26 98.26 1.5K
15:08 98.26 98.26 98.20 98.20 1.9K
15:09 98.14 98.23 98.14 98.23 3.1K
15:10 98.23 98.23 98.23 98.23 0.4K
15:11 98.09 98.12 98.09 98.12 1.7K
15:12 98.11 98.11 97.98 97.98 3.8K
15:13 97.93 97.93 97.92 97.92 1.4K
15:14 97.92 97.92 97.89 97.89 0.5K
15:15 98.01 98.12 98.01 98.07 4.2K
15:16 98.07 98.07 98.07 98.07 0.6K
15:17 98.07 98.07 97.90 97.90 2.3K
15:18 97.83 98.15 97.83 98.15 5.6K
15:19 98.15 98.24 98.15 98.24 2.9K
15:20 98.26 98.29 98.26 98.29 1.2K
15:21 98.31 98.41 98.27 98.41 4.8K
15:22 98.41 98.41 98.29 98.30 6.8K
15:23 98.33 98.33 98.25 98.31 6.0K
15:24 98.32 98.39 98.26 98.39 2.7K
15:25 98.20 98.41 98.20 98.41 24.9K
15:26 98.42 98.58 98.42 98.50 3.6K
15:27 98.50 98.62 98.50 98.62 1.2K
15:28 98.67 98.80 98.67 98.80 1.9K
15:29 98.87 98.88 98.82 98.88 2.6K
15:30 98.82 98.96 98.82 98.96 7.7K
15:31 98.98 98.98 98.93 98.93 2.5K
15:32 99.04 99.11 99.04 99.11 8.2K
15:33 99.11 99.11 99.07 99.07 1.3K
15:34 99.07 99.21 99.07 99.14 3.7K
15:35 99.14 99.19 99.14 99.19 1.6K
15:36 99.19 99.19 99.09 99.15 5.9K
15:37 99.03 99.03 98.77 98.77 9.0K
15:38 98.68 98.96 98.68 98.96 8.7K
15:39 99.00 99.06 98.99 98.99 8.3K
15:40 98.99 98.99 98.92 98.92 3.0K
15:41 98.91 98.91 98.83 98.83 2.5K
15:42 98.80 98.80 98.68 98.68 4.0K
15:43 98.66 98.69 98.56 98.57 3.2K
15:44 98.57 98.72 98.57 98.70 5.0K
15:45 98.70 98.94 98.70 98.94 7.0K
15:46 98.96 98.96 98.90 98.90 6.4K
15:47 98.84 98.97 98.84 98.94 5.1K
15:48 98.94 98.95 98.94 98.95 3.9K
15:49 99.03 99.07 99.02 99.02 9.7K
15:50 99.01 99.07 99.01 99.03 5.5K
15:51 98.90 98.90 98.77 98.77 11.3K
15:52 98.77 98.79 98.71 98.79 10.7K
15:53 98.78 98.78 98.72 98.72 4.4K
15:54 98.68 98.76 98.68 98.76 7.8K
15:55 98.79 98.83 98.76 98.79 17.6K
15:56 98.95 98.95 98.82 98.85 18.5K
15:57 98.85 98.85 98.74 98.74 19.5K
15:58 98.68 98.68 98.52 98.52 14.6K
15:59 98.54 98.71 98.54 98.71 40.2K
16:00 98.69 98.69 98.46 98.56 254.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar