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 98.51 99.00 98.51 98.51 19.1K
09:32 98.51 98.51 98.51 98.51 0.6K
09:33 98.51 98.51 98.51 98.51 0.1K
09:34 98.32 98.93 98.32 98.93 1.1K
09:35 98.50 98.93 98.31 98.72 2.7K
09:36 98.72 98.93 98.38 98.76 4.2K
09:37 98.76 98.88 98.76 98.88 1.1K
09:38 98.88 98.88 98.88 98.88 0.8K
09:39 98.88 99.62 98.88 99.62 13.9K
09:40 99.55 100.43 99.55 100.43 24.5K
09:41 100.26 100.26 99.89 99.89 31.1K
09:42 99.89 99.95 99.84 99.95 6.0K
09:43 99.63 99.80 99.63 99.80 3.9K
09:44 99.69 99.91 99.69 99.91 9.9K
09:45 99.32 99.87 99.32 99.87 11.7K
09:46 99.87 99.99 99.87 99.99 7.1K
09:47 99.99 99.99 99.98 99.98 2.5K
09:48 99.98 99.98 99.98 99.98 1.3K
09:49 99.98 99.98 99.78 99.78 1.1K
09:50 99.78 99.97 99.77 99.77 1.8K
09:51 99.77 99.77 99.77 99.77 0.7K
09:52 99.77 100.29 99.77 100.28 11.0K
09:53 100.28 100.62 100.28 100.60 4.5K
09:54 100.56 100.63 100.56 100.63 3.8K
09:55 100.63 100.86 100.62 100.86 1.3K
09:56 100.86 100.86 100.63 100.86 1.3K
09:57 100.79 100.85 100.79 100.83 3.1K
09:58 100.84 100.95 100.84 100.95 3.8K
09:59 100.70 100.85 100.70 100.82 8.3K
10:00 100.82 100.82 100.65 100.65 4.8K
10:01 100.76 101.06 100.76 100.86 11.0K
10:02 100.96 100.96 100.60 100.83 7.6K
10:03 100.83 100.83 100.83 100.83 0.4K
10:04 100.83 100.83 100.49 100.49 2.5K
10:05 100.62 100.83 100.49 100.68 7.6K
10:06 100.68 100.70 100.67 100.70 3.6K
10:07 100.70 100.70 100.59 100.69 1.3K
10:08 100.18 100.69 100.18 100.69 3.8K
10:09 100.69 100.69 100.69 100.69 1.6K
10:10 100.45 100.45 100.45 100.45 1.5K
10:11 100.67 100.67 100.67 100.67 1.1K
10:12 100.67 100.67 100.43 100.43 1.8K
10:13 100.43 100.60 100.42 100.60 2.3K
10:14 100.61 100.61 100.44 100.44 7.2K
10:15 100.53 100.53 100.53 100.53 0.5K
10:16 100.56 100.56 100.47 100.47 1.7K
10:17 100.47 100.68 100.47 100.68 2.9K
10:18 100.68 100.68 100.59 100.59 6.4K
10:19 100.75 100.75 100.73 100.73 2.3K
10:20 100.73 100.73 100.60 100.60 0.8K
10:21 100.97 100.97 100.75 100.75 1.6K
10:22 101.00 101.00 101.00 101.00 2.4K
10:23 100.75 100.99 100.75 100.99 0.8K
10:24 100.99 101.15 100.56 101.15 4.2K
10:25 101.15 101.31 101.03 101.31 0.9K
10:26 101.10 101.10 101.10 101.10 1.1K
10:27 101.10 101.10 100.90 100.97 6.2K
10:28 100.97 101.30 100.97 101.00 4.0K
10:29 101.00 101.15 101.00 101.15 0.6K
10:30 101.29 101.29 101.03 101.17 3.5K
10:31 101.17 101.29 101.15 101.28 1.5K
10:32 101.28 101.28 101.28 101.28 1.4K
10:33 101.28 101.36 101.15 101.36 4.7K
10:34 101.45 101.45 101.43 101.43 2.4K
10:35 101.43 101.43 100.87 100.87 6.6K
10:36 100.87 101.10 100.87 101.10 3.5K
10:37 101.10 101.15 101.10 101.15 2.0K
10:38 101.15 101.15 101.04 101.04 1.0K
10:39 101.04 101.04 101.04 101.04 0.4K
10:40 101.04 101.24 101.04 101.24 3.6K
10:41 101.24 101.24 101.02 101.02 0.6K
10:42 101.02 101.02 101.02 101.02 0.7K
10:43 101.02 101.23 101.02 101.23 2.7K
10:44 101.35 101.36 101.25 101.25 1.2K
10:45 101.33 101.33 101.33 101.33 2.1K
10:46 101.33 101.33 101.18 101.18 0.8K
10:47 101.22 101.33 101.18 101.33 3.3K
10:48 101.33 101.33 101.17 101.17 2.4K
10:49 101.17 101.21 101.17 101.18 1.0K
10:50 101.18 101.20 101.09 101.09 3.9K
10:51 101.09 101.09 101.09 101.09 1.2K
10:52 101.09 101.32 101.09 101.32 1.0K
10:53 101.32 101.32 101.08 101.08 4.4K
10:54 101.13 101.13 101.13 101.13 1.6K
10:55 101.13 101.13 101.13 101.13 1.2K
10:56 101.03 101.03 101.03 101.03 0.4K
10:57 101.03 101.16 101.03 101.15 3.9K
10:58 101.15 101.15 100.99 100.99 3.2K
10:59 100.99 101.05 100.99 101.05 1.6K
11:00 101.11 101.11 101.04 101.04 7.2K
11:01 101.28 101.30 101.20 101.20 2.4K
11:02 101.20 101.22 101.09 101.22 4.5K
11:03 101.22 101.22 101.01 101.01 4.1K
11:04 101.01 101.11 101.01 101.11 0.4K
11:05 101.11 101.11 101.11 101.11 0.6K
11:06 101.11 101.20 101.11 101.11 1.2K
11:07 101.21 101.30 101.21 101.30 4.3K
11:08 101.30 101.48 101.30 101.48 1.4K
11:09 101.48 101.48 101.48 101.48 0.6K
11:10 101.48 101.48 101.33 101.33 1.2K
11:11 101.30 101.30 101.28 101.28 1.8K
11:12 101.28 101.28 101.15 101.15 2.8K
11:13 101.15 101.15 101.09 101.09 0.6K
11:14 101.11 101.17 101.11 101.17 2.3K
11:15 101.17 101.29 101.17 101.28 2.6K
11:16 101.28 101.28 101.15 101.15 1.0K
11:17 101.15 101.46 101.15 101.46 1.1K
11:18 101.46 101.46 101.46 101.46 0.7K
11:19 101.29 101.33 101.18 101.18 0.9K
11:20 101.35 101.35 101.33 101.33 0.9K
11:21 101.33 101.38 101.26 101.38 0.9K
11:22 101.38 101.38 101.38 101.38 0.4K
11:23 101.23 101.23 101.17 101.17 2.6K
11:24 101.14 101.14 101.14 101.14 0.1K
11:25 101.14 101.14 101.00 101.00 0.6K
11:26 101.00 101.07 101.00 101.07 1.3K
11:27 101.12 101.15 100.74 100.74 2.5K
11:28 100.89 100.89 100.87 100.87 1.1K
11:29 100.87 100.92 100.87 100.92 6.1K
11:30 100.98 101.00 100.95 101.00 1.9K
11:31 101.00 101.00 100.99 100.99 1.2K
11:32 100.92 100.92 100.92 100.92 1.0K
11:33 100.92 100.92 100.92 100.92 0.6K
11:34 100.92 100.92 100.92 100.92 0.3K
11:35 100.92 100.92 100.92 100.92 1.7K
11:36 101.00 101.00 101.00 101.00 1.4K
11:37 101.00 101.00 101.00 101.00 0.2K
11:38 101.00 101.00 100.96 100.96 1.0K
11:39 100.96 100.96 100.94 100.94 0.4K
11:40 100.94 100.94 100.92 100.92 1.0K
11:41 100.92 100.92 100.92 100.92 0.5K
11:42 100.75 100.77 100.57 100.57 3.2K
11:43 100.57 100.57 100.57 100.57 1.2K
11:44 100.74 100.86 100.74 100.74 5.2K
11:45 100.74 100.74 100.74 100.74 0.9K
11:46 100.74 100.88 100.74 100.88 1.1K
11:47 100.88 100.88 100.88 100.88 1.0K
11:48 100.88 100.88 100.88 100.88 0.5K
11:49 100.88 100.88 100.87 100.87 2.5K
11:50 100.87 100.94 100.87 100.94 2.7K
11:51 100.86 100.86 100.79 100.86 0.9K
11:52 100.66 100.66 100.66 100.66 2.8K
11:53 100.66 100.81 100.66 100.81 2.3K
11:54 100.81 100.81 100.81 100.81 0.3K
11:55 100.81 100.81 100.73 100.73 1.1K
11:56 100.73 100.83 100.73 100.83 2.0K
11:57 100.91 100.91 100.79 100.79 1.4K
11:58 100.79 100.79 100.78 100.78 1.2K
11:59 100.78 100.78 100.78 100.78 0.5K
12:00 100.78 100.78 100.77 100.77 2.4K
12:01 100.77 100.89 100.77 100.89 3.0K
12:02 100.89 100.89 100.88 100.88 0.9K
12:03 100.88 100.88 100.71 100.71 2.6K
12:04 100.70 100.70 100.70 100.70 0.5K
12:05 100.70 100.72 100.70 100.72 0.4K
12:06 100.72 100.72 100.72 100.72 0.5K
12:07 100.82 100.94 100.81 100.94 7.3K
12:08 100.94 100.94 100.94 100.94 0.6K
12:09 100.94 100.94 100.93 100.93 0.5K
12:10 100.99 100.99 100.82 100.87 5.0K
12:11 100.85 100.87 100.85 100.87 1.3K
12:12 100.85 100.85 100.85 100.85 2.6K
12:13 100.85 100.85 100.59 100.59 3.5K
12:14 100.59 100.59 100.59 100.59 0.4K
12:15 100.59 100.59 100.59 100.59 0.4K
12:16 100.59 100.59 100.57 100.57 0.5K
12:17 100.57 100.57 100.57 100.57 0.6K
12:18 100.57 100.64 100.57 100.64 2.2K
12:19 100.64 100.64 100.64 100.64 0.3K
12:20 100.64 100.64 100.64 100.64 0.7K
12:21 100.64 100.64 100.64 100.64 1.0K
12:22 100.64 100.64 100.64 100.64 2.8K
12:23 100.64 100.68 100.64 100.68 4.2K
12:24 100.68 100.68 100.68 100.68 1.8K
12:25 100.68 100.82 100.68 100.82 0.3K
12:26 100.82 100.92 100.82 100.85 2.6K
12:27 100.70 100.70 100.70 100.70 2.5K
12:28 100.70 100.70 100.70 100.70 0.4K
12:29 100.70 100.70 100.69 100.69 0.4K
12:30 100.69 100.69 100.48 100.48 4.0K
12:31 100.48 100.48 100.45 100.45 1.6K
12:32 100.45 100.54 100.45 100.54 2.9K
12:33 100.53 100.62 100.47 100.62 1.8K
12:34 100.70 100.70 100.70 100.70 0.3K
12:35 100.70 100.70 100.70 100.70 2.0K
12:36 100.70 100.70 100.57 100.57 0.3K
12:37 100.57 100.57 100.57 100.57 0.7K
12:38 100.57 100.75 100.48 100.59 1.6K
12:39 100.59 100.59 100.58 100.58 0.6K
12:40 100.58 100.60 100.58 100.60 2.4K
12:41 100.60 100.60 100.60 100.60 0.3K
12:42 100.60 100.60 100.60 100.60 2.1K
12:43 100.60 100.60 100.47 100.47 2.5K
12:44 100.38 100.63 100.38 100.63 3.8K
12:45 100.63 100.63 100.53 100.53 1.1K
12:46 100.53 100.53 100.53 100.53 0.4K
12:47 100.53 100.82 100.53 100.82 1.2K
12:48 100.82 100.95 100.82 100.95 2.9K
12:49 100.95 100.95 100.95 100.95 0.3K
12:50 100.95 100.95 100.83 100.83 0.3K
12:51 100.83 100.83 100.83 100.83 0.7K
12:52 100.72 100.83 100.64 100.64 3.7K
12:53 100.62 100.62 100.62 100.62 0.6K
12:54 100.62 100.62 100.62 100.62 2.5K
12:55 100.62 100.62 100.54 100.54 1.0K
12:56 100.52 100.61 100.52 100.61 1.0K
12:57 100.61 100.61 100.49 100.57 1.9K
12:58 100.57 100.57 100.56 100.56 1.4K
12:59 100.48 100.48 100.48 100.48 1.7K
13:00 100.48 100.51 100.48 100.51 1.0K
13:01 100.51 100.55 100.51 100.55 1.1K
13:02 100.51 100.51 100.50 100.50 0.3K
13:03 100.50 100.50 100.50 100.50 0.6K
13:04 100.50 100.50 100.50 100.50 1.0K
13:05 100.50 100.59 100.50 100.59 1.3K
13:06 100.59 100.59 100.50 100.50 0.4K
13:07 100.50 100.50 100.50 100.50 0.4K
13:08 100.64 100.75 100.64 100.67 6.1K
13:09 100.67 100.67 100.55 100.55 1.8K
13:10 100.55 100.57 100.38 100.38 4.2K
13:11 100.38 100.38 100.38 100.38 0.5K
13:12 100.38 100.38 100.38 100.38 0.2K
13:13 100.38 100.56 100.38 100.56 3.0K
13:14 100.56 100.56 100.55 100.55 2.1K
13:15 100.55 100.70 100.55 100.70 3.1K
13:16 100.70 100.70 100.70 100.70 0.5K
13:17 100.70 100.74 100.70 100.74 0.7K
13:18 100.75 100.78 100.75 100.78 1.4K
13:19 100.75 100.75 100.67 100.67 1.1K
13:20 100.80 100.80 100.79 100.79 4.3K
13:21 100.67 100.67 100.64 100.64 3.1K
13:22 100.64 100.64 100.63 100.63 0.8K
13:23 100.63 100.63 100.62 100.63 0.7K
13:24 100.63 100.63 100.63 100.63 0.4K
13:25 100.75 100.75 100.63 100.63 0.6K
13:26 100.76 100.76 100.76 100.76 1.5K
13:27 100.76 100.76 100.62 100.72 10.0K
13:28 100.72 100.72 100.70 100.70 0.5K
13:29 100.71 100.71 100.66 100.66 2.3K
13:30 100.66 100.67 100.66 100.67 1.4K
13:31 100.67 100.83 100.67 100.83 3.2K
13:32 100.83 100.87 100.83 100.87 1.4K
13:33 100.87 100.87 100.65 100.65 0.9K
13:34 100.65 100.87 100.65 100.87 1.9K
13:35 100.87 100.95 100.87 100.95 0.8K
13:36 100.95 100.95 100.83 100.83 1.0K
13:37 100.83 100.94 100.82 100.82 1.4K
13:38 100.82 100.89 100.82 100.89 1.2K
13:39 100.89 100.89 100.89 100.89 1.0K
13:40 100.88 100.93 100.86 100.93 1.9K
13:41 100.74 100.74 100.74 100.74 0.9K
13:42 100.74 100.94 100.74 100.94 7.2K
13:43 100.94 100.94 100.92 100.92 1.1K
13:44 100.92 100.93 100.89 100.89 2.3K
13:45 100.89 100.89 100.88 100.88 1.4K
13:46 100.88 100.88 100.88 100.88 1.5K
13:47 100.88 101.11 100.88 101.11 1.7K
13:48 101.11 101.18 101.08 101.08 1.0K
13:49 101.08 101.18 101.08 101.18 0.6K
13:50 101.16 101.30 101.07 101.30 2.2K
13:51 101.02 101.32 101.02 101.29 5.2K
13:52 101.19 101.19 101.19 101.19 2.4K
13:53 101.19 101.22 101.19 101.22 1.0K
13:54 101.22 101.22 101.09 101.09 6.3K
13:55 101.09 101.09 100.95 100.95 3.0K
13:56 101.04 101.04 101.04 101.04 2.1K
13:57 101.04 101.08 101.04 101.08 0.3K
13:58 101.08 101.08 101.08 101.08 1.4K
13:59 101.08 101.08 101.00 101.00 0.6K
14:00 101.00 101.00 101.00 101.00 1.0K
14:01 101.00 101.00 100.99 100.99 0.6K
14:02 100.97 100.97 100.93 100.93 2.0K
14:03 100.93 100.93 100.92 100.92 1.4K
14:04 100.92 100.98 100.92 100.94 7.3K
14:05 100.88 100.91 100.88 100.91 2.1K
14:06 100.91 101.04 100.91 101.04 0.6K
14:07 101.04 101.04 101.04 101.04 1.4K
14:08 101.04 101.04 101.03 101.03 0.8K
14:09 101.04 101.04 101.04 101.04 2.4K
14:10 101.04 101.04 100.98 101.03 1.2K
14:11 101.03 101.03 100.97 100.97 0.7K
14:12 100.97 100.99 100.97 100.99 0.4K
14:13 100.99 100.99 100.95 100.95 1.5K
14:14 100.95 101.28 100.95 101.28 4.1K
14:15 101.28 101.28 101.28 101.28 0.3K
14:16 101.28 101.30 101.28 101.30 0.6K
14:17 101.30 101.30 101.30 101.30 0.6K
14:18 101.30 101.30 101.30 101.30 0.5K
14:19 101.30 101.35 101.30 101.35 0.7K
14:20 101.35 101.35 101.35 101.35 1.2K
14:21 101.28 101.35 101.28 101.28 2.9K
14:22 101.28 101.28 101.28 101.28 1.2K
14:23 101.28 101.28 101.28 101.28 0.8K
14:24 101.28 101.28 101.28 101.28 0.3K
14:25 101.28 101.32 101.28 101.31 1.4K
14:26 101.31 101.31 101.29 101.29 0.9K
14:27 101.30 101.39 101.30 101.39 6.0K
14:28 101.39 101.39 101.39 101.39 1.9K
14:29 101.39 101.39 101.39 101.39 0.3K
14:30 101.39 101.40 101.39 101.40 0.4K
14:31 101.40 101.47 101.40 101.47 0.5K
14:32 101.42 101.55 101.42 101.53 4.7K
14:33 101.53 101.53 101.53 101.53 1.6K
14:34 101.53 101.53 101.36 101.43 8.0K
14:35 101.43 101.43 101.43 101.43 1.3K
14:36 101.49 101.49 101.42 101.42 0.5K
14:37 101.43 101.43 101.29 101.34 5.2K
14:38 101.34 101.34 101.34 101.34 0.5K
14:39 101.34 101.34 101.27 101.27 1.5K
14:40 101.27 101.39 101.27 101.39 4.9K
14:41 101.42 101.42 101.40 101.40 1.5K
14:42 101.40 101.41 101.40 101.40 0.5K
14:43 101.40 101.40 101.40 101.40 0.4K
14:44 101.40 101.40 101.40 101.40 1.7K
14:45 101.40 101.43 101.40 101.43 0.9K
14:46 101.43 101.43 101.43 101.43 0.3K
14:47 101.43 101.43 101.43 101.43 1.8K
14:48 101.43 101.53 101.43 101.53 0.7K
14:49 101.53 101.53 101.43 101.43 0.7K
14:50 101.43 101.43 101.43 101.43 2.7K
14:51 101.43 101.80 101.43 101.80 2.8K
14:52 101.80 101.80 101.72 101.72 1.4K
14:53 101.72 101.72 101.72 101.72 0.7K
14:54 101.72 101.72 101.71 101.71 0.8K
14:55 101.74 101.74 101.57 101.66 9.5K
14:56 101.66 101.66 101.66 101.66 0.4K
14:57 101.64 101.64 101.62 101.62 1.9K
14:58 101.62 101.62 101.49 101.51 4.2K
14:59 101.51 101.51 101.51 101.51 1.3K
15:00 101.51 101.70 101.51 101.70 6.4K
15:01 101.68 101.68 101.68 101.68 1.0K
15:02 101.68 101.68 101.61 101.61 0.4K
15:03 101.61 101.68 101.61 101.68 1.1K
15:04 101.67 101.68 101.67 101.68 1.0K
15:05 101.67 101.67 101.67 101.67 0.3K
15:06 101.67 101.77 101.67 101.77 4.4K
15:07 101.77 101.80 101.77 101.79 1.4K
15:08 101.73 101.73 101.64 101.64 3.3K
15:09 101.71 101.71 101.71 101.71 0.4K
15:10 101.71 101.71 101.71 101.71 0.4K
15:11 101.71 101.71 101.71 101.71 1.4K
15:12 101.71 101.73 101.71 101.73 2.7K
15:13 101.73 101.89 101.73 101.89 2.0K
15:14 101.89 101.89 101.89 101.89 1.5K
15:15 101.89 101.89 101.80 101.85 7.0K
15:16 101.85 101.85 101.85 101.85 1.0K
15:17 101.85 101.94 101.85 101.94 2.1K
15:18 101.94 101.94 101.94 101.94 1.2K
15:19 101.89 101.98 101.89 101.98 4.2K
15:20 101.98 101.98 101.98 101.98 0.4K
15:21 101.92 101.93 101.86 101.90 1.8K
15:22 101.90 101.90 101.83 101.87 3.7K
15:23 101.87 101.89 101.87 101.89 4.5K
15:24 101.74 101.74 101.72 101.72 1.2K
15:25 101.72 101.76 101.72 101.72 1.2K
15:26 101.72 101.78 101.72 101.72 2.4K
15:27 101.72 101.75 101.72 101.72 4.0K
15:28 101.76 101.76 101.71 101.71 2.0K
15:29 101.71 101.80 101.71 101.78 9.1K
15:30 101.78 101.82 101.73 101.73 2.7K
15:31 101.73 101.73 101.73 101.73 2.4K
15:32 101.67 101.81 101.65 101.81 6.9K
15:33 101.81 101.81 101.73 101.73 0.7K
15:34 101.73 101.81 101.73 101.81 2.5K
15:35 101.81 101.81 101.81 101.81 1.1K
15:36 101.81 101.81 101.55 101.55 4.5K
15:37 101.54 101.54 101.52 101.52 1.8K
15:38 101.51 101.51 101.37 101.37 3.1K
15:39 101.38 101.38 101.27 101.27 2.1K
15:40 101.26 101.34 101.19 101.19 3.5K
15:41 101.25 101.25 101.25 101.25 1.2K
15:42 101.25 101.35 101.25 101.35 6.1K
15:43 101.35 101.42 101.35 101.36 1.4K
15:44 101.36 101.43 101.36 101.43 4.2K
15:45 101.43 101.45 101.43 101.45 2.1K
15:46 101.45 101.45 101.35 101.35 6.9K
15:47 101.35 101.35 101.31 101.31 1.2K
15:48 101.31 101.38 101.31 101.38 7.7K
15:49 101.38 101.54 101.38 101.50 4.8K
15:50 101.53 101.53 101.52 101.52 4.0K
15:51 101.57 101.61 101.53 101.56 7.9K
15:52 101.54 101.60 101.54 101.58 6.8K
15:53 101.52 101.53 101.52 101.53 3.6K
15:54 101.53 101.53 101.42 101.47 7.9K
15:55 101.42 101.56 101.42 101.56 15.4K
15:56 101.65 101.69 101.65 101.65 8.2K
15:57 101.65 101.66 101.55 101.57 17.5K
15:58 101.64 101.66 101.61 101.65 18.1K
15:59 101.60 101.63 101.60 101.63 23.2K
16:00 101.63 101.76 101.55 101.61 156.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar