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
09:31 102.17 102.17 101.60 102.13 17.8K
09:32 102.13 102.64 102.13 102.57 3.1K
09:33 102.99 103.79 102.99 103.79 1.8K
09:34 103.12 103.12 102.66 102.66 0.9K
09:35 102.66 103.79 102.66 103.60 2.4K
09:36 103.60 103.60 103.19 103.25 1.9K
09:37 103.25 103.27 102.65 102.65 1.1K
09:38 102.65 103.29 102.65 103.29 0.5K
09:39 103.29 103.29 103.27 103.27 0.3K
09:40 103.27 103.27 102.72 102.72 1.5K
09:41 102.72 103.12 102.72 103.12 1.3K
09:42 103.12 103.12 103.11 103.11 1.4K
09:43 103.11 103.30 103.11 103.30 0.5K
09:44 103.30 103.30 102.82 102.82 4.1K
09:45 102.82 102.82 102.30 102.59 0.9K
09:46 102.84 103.22 102.83 103.22 3.0K
09:47 103.22 103.22 102.94 102.94 2.3K
09:48 102.60 102.95 102.60 102.95 0.5K
09:49 102.95 102.95 102.88 102.88 1.1K
09:50 102.88 102.88 102.30 102.32 0.9K
09:51 102.31 102.31 102.31 102.31 0.6K
09:52 102.31 102.46 102.31 102.46 1.3K
09:53 102.52 102.53 102.52 102.53 1.4K
09:54 102.42 102.42 102.01 102.42 1.0K
09:55 102.42 102.56 102.42 102.53 0.9K
09:56 102.41 102.41 102.41 102.41 0.2K
09:57 102.20 102.53 102.20 102.21 4.6K
09:58 102.21 102.60 102.21 102.56 1.1K
09:59 102.56 102.56 102.56 102.56 0.2K
10:00 102.56 102.56 102.55 102.55 2.5K
10:01 102.55 102.81 102.51 102.81 1.4K
10:02 102.64 102.85 102.64 102.85 2.6K
10:03 102.85 102.85 102.66 102.66 0.7K
10:04 102.67 102.70 102.53 102.53 2.7K
10:05 102.72 102.94 102.72 102.94 1.7K
10:06 102.94 102.94 102.94 102.94 0.6K
10:07 102.94 102.94 102.94 102.94 0.6K
10:08 102.94 102.94 102.94 102.94 0.1K
10:09 102.94 102.94 102.94 102.94 0.4K
10:10 102.94 102.94 102.94 102.94 0.1K
10:11 102.94 103.17 102.87 103.03 6.0K
10:12 103.02 103.03 103.02 103.02 1.2K
10:13 102.94 102.94 102.94 102.94 2.5K
10:14 102.94 103.03 102.94 103.03 0.7K
10:15 103.10 103.10 102.96 102.96 0.5K
10:16 102.85 102.99 102.84 102.99 10.2K
10:17 102.99 102.99 102.92 102.92 2.8K
10:18 102.92 102.96 102.92 102.96 0.1K
10:19 102.96 102.96 102.70 102.70 1.4K
10:20 102.70 102.70 102.70 102.70 0.0K
10:21 102.44 102.44 102.36 102.36 2.3K
10:22 102.42 102.42 102.18 102.18 1.1K
10:23 102.18 102.18 102.18 102.18 0.0K
10:24 102.18 102.27 102.18 102.27 1.4K
10:25 102.27 102.27 102.27 102.27 0.0K
10:26 102.27 102.27 102.14 102.14 3.2K
10:27 102.14 102.14 102.14 102.14 1.8K
10:28 102.14 102.14 101.43 101.43 1.7K
10:29 101.43 101.64 101.43 101.64 1.5K
10:30 101.64 101.92 101.64 101.92 1.8K
10:31 101.92 101.95 101.92 101.95 0.2K
10:32 101.95 101.95 101.95 101.95 0.4K
10:33 101.95 101.95 101.95 101.95 0.2K
10:34 101.95 101.95 101.95 101.95 0.6K
10:35 101.95 101.95 101.95 101.95 0.3K
10:36 101.90 101.90 101.90 101.90 0.2K
10:37 101.90 101.92 101.90 101.92 1.5K
10:38 101.96 102.01 101.96 102.01 2.6K
10:39 102.01 102.01 101.98 101.98 36.6K
10:40 101.98 102.11 101.98 102.11 0.8K
10:41 102.11 102.20 102.11 102.20 0.3K
10:42 102.22 102.22 102.13 102.19 2.0K
10:43 102.19 102.25 102.10 102.10 2.1K
10:44 102.10 102.10 102.10 102.10 0.8K
10:45 102.10 102.10 102.10 102.10 0.0K
10:46 102.16 102.16 102.16 102.16 0.3K
10:47 102.16 102.16 102.07 102.07 3.2K
10:48 102.04 102.16 102.04 102.11 1.2K
10:49 102.11 102.24 102.06 102.24 1.0K
10:50 102.24 102.24 102.03 102.03 0.8K
10:51 102.03 102.15 102.00 102.03 1.3K
10:52 102.03 102.03 102.03 102.03 1.3K
10:53 102.03 102.03 102.03 102.03 0.4K
10:54 102.08 102.14 102.08 102.14 0.9K
10:55 102.14 102.31 102.14 102.14 0.8K
10:56 102.14 102.14 102.14 102.14 0.7K
10:57 102.14 102.14 102.08 102.08 2.8K
10:58 102.08 102.08 102.08 102.08 1.6K
10:59 102.08 102.08 102.08 102.08 0.8K
11:00 102.08 102.19 102.08 102.19 0.9K
11:01 102.19 102.32 102.19 102.32 1.1K
11:02 102.32 102.32 102.18 102.18 0.5K
11:03 102.18 102.18 102.18 102.18 0.2K
11:04 102.36 102.36 102.23 102.27 1.2K
11:05 102.27 102.41 102.27 102.27 0.9K
11:06 102.27 102.27 102.27 102.27 0.4K
11:07 102.27 102.39 102.26 102.26 2.9K
11:08 102.26 102.34 102.26 102.34 0.3K
11:09 102.23 102.23 102.11 102.21 4.1K
11:10 102.21 102.21 102.21 102.21 0.1K
11:11 102.27 102.36 102.12 102.36 1.7K
11:12 102.36 102.36 102.36 102.36 0.1K
11:13 102.36 102.36 102.23 102.23 0.9K
11:14 102.23 102.23 102.23 102.23 1.2K
11:15 102.23 102.23 102.23 102.23 0.5K
11:16 102.23 102.23 102.16 102.16 2.4K
11:17 102.16 102.16 102.16 102.16 0.1K
11:18 102.16 102.16 102.16 102.16 0.3K
11:19 102.16 102.16 102.16 102.16 2.0K
11:20 102.16 102.16 102.16 102.16 0.3K
11:21 102.16 102.16 102.16 102.16 0.0K
11:22 102.16 102.16 102.09 102.11 1.4K
11:23 102.11 102.11 102.10 102.10 0.5K
11:24 102.10 102.11 102.10 102.11 0.3K
11:25 102.11 102.11 102.11 102.11 0.3K
11:26 102.11 102.11 102.11 102.11 0.2K
11:27 102.11 102.12 102.11 102.12 0.4K
11:28 102.12 102.30 102.12 102.30 1.1K
11:29 102.30 102.30 102.13 102.13 0.3K
11:30 102.13 102.13 102.13 102.13 0.0K
11:31 102.13 102.21 102.13 102.21 0.2K
11:32 102.16 102.16 102.16 102.16 0.4K
11:33 102.16 102.16 102.16 102.16 0.5K
11:34 102.16 102.16 102.16 102.16 0.8K
11:35 102.16 102.16 102.16 102.16 0.6K
11:36 102.36 102.36 102.29 102.29 2.6K
11:37 102.29 102.29 102.29 102.29 0.5K
11:38 102.29 102.29 102.29 102.29 0.1K
11:39 102.29 102.60 102.29 102.60 2.5K
11:40 102.60 102.60 102.53 102.53 34.9K
11:41 102.53 102.53 102.52 102.52 1.6K
11:42 102.52 102.52 102.52 102.52 0.4K
11:43 102.52 102.52 102.46 102.46 0.2K
11:44 102.46 102.46 102.46 102.46 0.1K
11:45 102.46 102.46 102.46 102.46 0.8K
11:46 102.37 102.37 102.05 102.05 4.5K
11:47 101.94 101.94 101.94 101.94 0.7K
11:48 101.94 101.94 101.94 101.94 0.2K
11:49 101.94 101.94 101.94 101.94 0.2K
11:50 101.94 102.12 101.94 102.12 3.0K
11:51 101.90 102.15 101.90 102.15 0.6K
11:52 102.15 102.15 102.15 102.15 0.3K
11:53 102.15 102.15 102.15 102.15 0.1K
11:54 102.15 102.15 102.07 102.07 1.8K
11:55 102.07 102.08 102.07 102.08 0.6K
11:56 102.04 102.04 101.91 101.91 3.5K
11:57 101.91 101.91 101.91 101.91 0.5K
11:58 101.76 101.86 101.75 101.86 3.4K
11:59 101.86 101.86 101.82 101.82 0.1K
12:00 101.72 101.72 101.72 101.72 3.7K
12:01 101.72 101.72 101.68 101.68 0.3K
12:02 101.68 101.68 101.57 101.57 0.8K
12:03 101.57 101.68 101.57 101.68 2.0K
12:04 101.68 101.84 101.68 101.84 1.3K
12:05 101.84 101.84 101.84 101.84 0.3K
12:06 101.84 101.84 101.84 101.84 0.0K
12:07 101.84 101.84 101.84 101.84 0.4K
12:08 101.84 101.84 101.74 101.74 0.3K
12:09 101.74 101.74 101.74 101.74 0.0K
12:10 101.85 101.85 101.85 101.85 2.4K
12:11 101.85 101.85 101.85 101.85 0.1K
12:12 102.03 102.03 102.03 102.03 1.3K
12:13 102.03 102.03 101.81 101.81 1.9K
12:14 101.81 101.81 101.81 101.81 0.1K
12:15 101.81 101.81 101.81 101.81 0.2K
12:16 101.81 101.81 101.81 101.81 0.1K
12:17 101.71 101.71 101.71 101.71 0.6K
12:18 101.71 101.71 101.71 101.71 0.2K
12:19 101.71 101.71 101.71 101.71 0.0K
12:20 101.71 101.71 101.71 101.71 0.0K
12:21 101.71 101.71 101.71 101.71 0.2K
12:22 101.71 101.71 101.71 101.71 0.2K
12:23 101.71 101.76 101.71 101.76 0.5K
12:24 101.90 101.90 101.90 101.90 1.1K
12:25 101.90 101.90 101.83 101.83 0.1K
12:26 101.83 101.83 101.83 101.83 0.1K
12:27 101.83 101.83 101.83 101.83 0.1K
12:28 101.83 101.83 101.70 101.83 0.5K
12:29 101.83 101.83 101.83 101.83 0.5K
12:30 101.83 101.83 101.74 101.76 4.9K
12:31 101.76 101.86 101.76 101.86 1.2K
12:32 101.86 101.86 101.86 101.86 1.3K
12:33 101.86 101.91 101.86 101.91 0.5K
12:34 101.91 101.91 101.76 101.87 1.1K
12:35 101.87 101.87 101.80 101.80 0.2K
12:36 101.87 101.87 101.87 101.87 0.4K
12:37 101.87 101.87 101.87 101.87 0.1K
12:38 101.87 101.87 101.87 101.87 0.1K
12:39 101.87 101.87 101.87 101.87 1.8K
12:40 101.87 101.87 101.87 101.87 0.0K
12:41 101.90 101.90 101.90 101.90 0.4K
12:42 101.90 101.91 101.90 101.91 0.7K
12:43 101.91 102.01 101.91 102.01 0.2K
12:44 101.95 101.98 101.95 101.98 2.3K
12:45 101.98 102.06 101.98 102.06 0.6K
12:46 102.06 102.06 102.06 102.06 0.1K
12:47 102.06 102.06 102.06 102.06 0.0K
12:48 102.06 102.06 102.06 102.06 0.1K
12:49 102.06 102.09 102.06 102.09 0.3K
12:50 102.09 102.09 102.09 102.09 0.1K
12:51 102.09 102.09 102.02 102.02 0.1K
12:52 102.02 102.02 102.01 102.01 0.4K
12:53 102.01 102.01 102.01 102.01 0.0K
12:54 102.13 102.18 102.13 102.18 1.1K
12:55 102.17 102.17 102.07 102.07 1.2K
12:56 102.20 102.20 102.20 102.20 0.2K
12:57 102.20 102.20 102.20 102.20 0.2K
12:58 102.00 102.00 102.00 102.00 4.8K
12:59 102.00 102.00 101.96 101.99 2.5K
13:00 101.92 101.92 101.92 101.92 1.9K
13:01 101.92 101.93 101.91 101.93 12.2K
13:02 101.93 101.94 101.93 101.94 0.3K
13:03 101.94 102.21 101.94 102.21 4.2K
13:04 102.21 102.21 102.21 102.21 0.2K
13:05 102.21 102.21 102.21 102.21 0.5K
13:06 102.13 102.13 102.13 102.13 0.4K
13:07 102.13 102.13 102.13 102.13 0.8K
13:08 102.41 102.41 102.41 102.41 0.3K
13:09 102.41 102.41 102.41 102.41 0.8K
13:10 102.41 102.41 102.41 102.41 0.1K
13:11 102.33 102.33 102.33 102.33 0.3K
13:12 102.33 102.33 102.33 102.33 0.2K
13:13 102.31 102.33 102.31 102.33 0.7K
13:14 102.33 102.33 102.33 102.33 0.1K
13:15 102.33 102.33 102.33 102.33 0.1K
13:16 102.33 102.33 102.33 102.33 0.2K
13:17 102.33 102.56 102.33 102.56 2.0K
13:18 102.56 102.56 102.53 102.53 0.5K
13:19 102.53 102.53 102.53 102.53 1.1K
13:20 102.51 102.51 102.50 102.50 0.5K
13:21 102.59 102.59 102.58 102.58 4.8K
13:22 102.58 102.62 102.57 102.62 1.0K
13:23 102.62 102.62 102.52 102.52 0.2K
13:24 102.52 102.55 102.44 102.44 0.6K
13:25 102.44 102.44 102.44 102.44 0.5K
13:26 102.44 102.44 102.39 102.39 0.3K
13:27 102.39 102.39 102.39 102.39 0.8K
13:28 102.39 102.39 102.39 102.39 0.1K
13:29 102.39 102.46 102.39 102.46 0.8K
13:30 102.36 102.42 102.28 102.34 5.3K
13:31 102.34 102.35 102.29 102.29 0.5K
13:32 102.29 102.29 102.16 102.16 2.2K
13:33 102.16 102.16 102.16 102.16 0.7K
13:34 102.16 102.16 102.16 102.16 0.1K
13:35 102.16 102.16 102.16 102.16 0.2K
13:36 102.16 102.16 102.16 102.16 0.1K
13:37 102.16 102.25 102.16 102.25 1.0K
13:38 102.25 102.25 102.18 102.25 0.6K
13:39 102.25 102.25 102.25 102.25 0.4K
13:40 102.25 102.25 102.25 102.25 0.2K
13:41 102.25 102.25 102.25 102.25 0.0K
13:42 102.25 102.29 102.25 102.29 0.5K
13:43 102.29 102.29 102.25 102.25 0.7K
13:44 102.26 102.26 102.19 102.19 1.4K
13:45 102.19 102.19 102.19 102.19 0.6K
13:46 102.19 102.19 102.13 102.13 3.1K
13:47 102.13 102.13 102.13 102.13 0.3K
13:48 102.16 102.16 102.16 102.16 0.6K
13:49 102.16 102.16 102.16 102.16 0.4K
13:50 102.16 102.16 102.16 102.16 0.2K
13:51 102.16 102.16 102.16 102.16 0.2K
13:52 102.16 102.16 102.16 102.16 0.7K
13:53 102.16 102.21 102.16 102.17 0.6K
13:54 102.17 102.17 102.17 102.17 0.2K
13:55 102.17 102.22 102.17 102.22 3.3K
13:56 102.22 102.22 102.22 102.22 0.1K
13:57 102.22 102.22 102.22 102.22 0.4K
13:58 102.22 102.22 102.22 102.22 0.5K
13:59 102.22 102.30 102.22 102.30 0.2K
14:00 102.30 102.30 102.30 102.30 0.2K
14:01 102.30 102.30 102.30 102.30 0.1K
14:02 102.30 102.30 102.30 102.30 0.0K
14:03 102.30 102.30 102.30 102.30 0.4K
14:04 102.30 102.30 102.20 102.20 0.2K
14:05 102.20 102.20 102.12 102.20 3.7K
14:06 102.20 102.20 102.20 102.20 0.3K
14:07 102.20 102.20 102.20 102.20 0.3K
14:08 102.19 102.19 102.03 102.03 10.0K
14:09 102.03 102.03 102.02 102.02 0.3K
14:10 102.02 102.02 102.02 102.02 0.2K
14:11 102.10 102.10 102.10 102.10 2.5K
14:12 102.10 102.13 102.10 102.13 0.3K
14:13 102.13 102.13 102.09 102.09 1.4K
14:14 102.09 102.14 102.07 102.07 0.4K
14:15 102.14 102.14 102.02 102.02 0.5K
14:16 102.02 102.15 102.02 102.15 2.2K
14:17 102.15 102.15 102.15 102.15 0.1K
14:18 102.18 102.19 102.18 102.19 0.6K
14:19 102.19 102.19 102.19 102.19 0.6K
14:20 102.19 102.19 102.19 102.19 0.1K
14:21 102.19 102.39 102.19 102.39 2.0K
14:22 102.32 102.32 102.32 102.32 0.9K
14:23 102.32 102.32 102.26 102.30 3.0K
14:24 102.30 102.30 102.29 102.29 1.9K
14:25 102.29 102.29 102.26 102.26 0.9K
14:26 102.21 102.21 102.13 102.13 3.2K
14:27 102.13 102.13 102.05 102.05 1.0K
14:28 102.05 102.05 102.05 102.05 0.4K
14:29 102.05 102.05 102.05 102.05 0.0K
14:30 102.05 102.08 102.05 102.08 0.7K
14:31 102.08 102.08 102.08 102.08 0.3K
14:32 102.08 102.16 102.08 102.16 0.2K
14:33 102.16 102.16 102.16 102.16 0.4K
14:34 102.16 102.16 102.16 102.16 0.4K
14:35 102.16 102.16 102.16 102.16 0.3K
14:36 102.16 102.16 102.16 102.16 0.0K
14:37 102.16 102.16 102.16 102.16 0.3K
14:38 102.16 102.16 102.07 102.07 0.4K
14:39 102.07 102.18 102.07 102.18 0.6K
14:40 102.18 102.18 102.17 102.17 3.0K
14:41 102.17 102.17 102.17 102.17 0.4K
14:42 102.17 102.17 102.15 102.15 3.8K
14:43 102.07 102.07 102.01 102.01 4.4K
14:44 102.01 102.03 102.01 102.03 0.2K
14:45 102.03 102.03 102.03 102.03 0.0K
14:46 102.09 102.09 102.01 102.01 1.5K
14:47 102.01 102.01 102.01 102.01 0.5K
14:48 102.01 102.01 102.01 102.01 0.9K
14:49 102.01 102.25 102.01 102.25 1.8K
14:50 102.25 102.25 102.25 102.25 0.2K
14:51 102.26 102.26 102.24 102.24 0.5K
14:52 102.24 102.25 102.19 102.25 2.5K
14:53 102.25 102.25 102.09 102.09 1.5K
14:54 102.09 102.21 102.09 102.21 1.7K
14:55 102.21 102.21 102.13 102.13 0.5K
14:56 102.13 102.14 102.13 102.14 0.6K
14:57 102.14 102.14 102.14 102.14 0.5K
14:58 102.14 102.14 102.14 102.14 0.1K
14:59 102.24 102.27 102.24 102.27 1.8K
15:00 102.27 102.27 102.27 102.27 0.2K
15:01 102.19 102.19 102.19 102.19 0.5K
15:02 102.20 102.24 102.20 102.24 0.5K
15:03 102.24 102.35 102.24 102.35 2.1K
15:04 102.35 102.35 102.35 102.35 0.3K
15:05 102.35 102.35 102.35 102.35 0.1K
15:06 102.35 102.35 102.35 102.35 0.2K
15:07 102.35 102.35 102.35 102.35 0.4K
15:08 102.35 102.35 102.35 102.35 0.2K
15:09 102.35 102.35 102.27 102.27 2.6K
15:10 102.19 102.26 102.19 102.25 4.6K
15:11 102.27 102.34 102.27 102.34 1.0K
15:12 102.34 102.34 102.28 102.28 0.3K
15:13 102.21 102.21 102.09 102.09 4.4K
15:14 102.02 102.02 102.02 102.02 1.8K
15:15 102.02 102.02 102.02 102.02 0.7K
15:16 102.02 102.02 102.02 102.02 0.2K
15:17 102.02 102.02 102.02 102.02 0.1K
15:18 102.02 102.02 102.01 102.01 2.1K
15:19 102.01 102.01 102.01 102.01 0.4K
15:20 102.01 102.01 102.01 102.01 0.2K
15:21 102.01 102.01 102.01 102.01 0.4K
15:22 102.01 102.05 102.01 102.05 3.1K
15:23 102.05 102.05 102.05 102.05 0.8K
15:24 102.05 102.08 102.05 102.08 1.4K
15:25 102.21 102.21 102.21 102.21 1.4K
15:26 102.21 102.22 102.17 102.18 0.9K
15:27 102.18 102.18 102.18 102.18 0.2K
15:28 102.18 102.22 102.14 102.22 4.6K
15:29 102.22 102.22 102.22 102.22 2.1K
15:30 102.22 102.22 102.22 102.22 0.7K
15:31 102.22 102.32 102.22 102.32 3.2K
15:32 102.30 102.36 102.30 102.36 0.8K
15:33 102.36 102.36 102.31 102.31 3.1K
15:34 102.30 102.33 102.30 102.33 2.4K
15:35 102.33 102.36 102.33 102.36 1.1K
15:36 102.17 102.21 102.17 102.21 5.9K
15:37 102.18 102.18 102.18 102.18 0.8K
15:38 102.03 102.03 101.95 101.99 5.2K
15:39 101.99 101.99 101.98 101.98 1.6K
15:40 101.98 102.02 101.98 102.02 2.2K
15:41 102.00 102.14 102.00 102.14 3.1K
15:42 102.14 102.14 102.14 102.14 0.9K
15:43 102.14 102.23 102.14 102.22 2.4K
15:44 102.24 102.35 102.24 102.35 4.6K
15:45 102.40 102.42 102.33 102.39 3.9K
15:46 102.39 102.39 102.39 102.39 1.7K
15:47 102.39 102.44 102.39 102.41 2.0K
15:48 102.44 102.54 102.44 102.49 5.1K
15:49 102.49 102.51 102.46 102.51 6.7K
15:50 102.61 102.65 102.57 102.59 6.9K
15:51 102.42 102.42 102.33 102.33 6.3K
15:52 102.44 102.44 102.38 102.39 3.2K
15:53 102.39 102.39 102.29 102.33 4.2K
15:54 102.33 102.48 102.33 102.48 6.5K
15:55 102.48 102.58 102.46 102.58 3.9K
15:56 102.65 102.65 102.60 102.63 9.5K
15:57 102.52 102.54 102.52 102.53 10.0K
15:58 102.48 102.48 102.35 102.35 17.4K
15:59 102.31 102.31 102.25 102.25 13.4K
16:00 102.26 102.46 102.22 102.42 189.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar