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
09:31 102.00 103.28 101.80 101.80 9.4K
09:32 101.80 101.80 101.80 101.80 7.8K
09:33 102.06 102.06 101.81 101.81 2.2K
09:34 102.01 102.06 101.62 102.06 8.9K
09:35 102.06 102.17 101.61 102.17 4.0K
09:36 102.17 102.17 102.01 102.01 2.0K
09:37 102.08 102.08 102.08 102.08 0.8K
09:38 102.08 102.08 102.05 102.05 0.1K
09:39 102.05 102.20 102.05 102.20 2.0K
09:40 102.20 102.20 101.88 101.95 3.3K
09:41 101.95 101.95 101.16 101.37 1.7K
09:42 101.37 101.37 101.17 101.17 1.1K
09:43 101.17 101.17 101.17 101.17 0.0K
09:44 101.16 101.16 100.87 100.87 3.7K
09:45 100.87 101.05 100.87 101.05 3.9K
09:46 101.05 101.38 101.05 101.38 0.8K
09:47 101.23 101.23 100.77 100.77 0.8K
09:48 100.77 100.77 100.77 100.77 0.3K
09:49 100.77 101.17 100.77 101.17 0.4K
09:50 101.17 101.17 101.17 101.17 0.2K
09:51 101.17 101.17 101.17 101.17 0.3K
09:52 101.17 101.17 100.66 100.66 0.5K
09:53 100.66 100.66 99.85 99.85 5.2K
09:54 99.85 99.96 99.68 99.70 5.5K
09:55 99.75 99.77 99.67 99.67 4.9K
09:56 99.67 99.79 99.67 99.79 0.5K
09:57 99.79 99.79 99.60 99.64 0.9K
09:58 99.44 99.44 99.14 99.14 2.6K
09:59 98.94 99.18 98.94 99.14 1.9K
10:00 99.44 99.44 99.42 99.44 2.6K
10:01 99.44 99.86 99.44 99.86 1.7K
10:02 99.86 99.90 99.57 99.90 1.4K
10:03 99.90 99.90 99.90 99.90 0.4K
10:04 99.90 99.96 99.90 99.91 1.3K
10:05 99.91 99.91 99.40 99.46 6.0K
10:06 99.46 99.46 99.46 99.46 0.2K
10:07 99.46 99.46 99.46 99.46 0.0K
10:08 99.46 99.96 99.46 99.96 2.5K
10:09 99.96 99.96 99.82 99.82 0.3K
10:10 99.82 99.82 99.82 99.82 0.6K
10:11 99.82 100.06 99.82 100.06 0.6K
10:12 100.06 100.06 100.06 100.06 0.3K
10:13 100.06 100.06 100.06 100.06 0.1K
10:14 100.06 100.06 99.90 99.90 0.5K
10:15 99.90 99.98 99.90 99.98 2.0K
10:16 99.98 100.01 99.95 99.95 1.7K
10:17 99.91 99.91 99.85 99.85 1.1K
10:18 99.85 100.19 99.85 100.19 5.8K
10:19 100.19 100.19 100.03 100.03 1.9K
10:20 100.03 100.05 99.80 99.80 2.4K
10:21 99.80 99.80 99.63 99.63 1.3K
10:22 99.50 99.51 99.34 99.34 2.4K
10:23 99.34 99.34 99.18 99.18 2.1K
10:24 99.18 99.29 99.12 99.18 2.3K
10:25 99.18 99.28 99.18 99.28 0.6K
10:26 99.28 99.28 99.24 99.28 0.7K
10:27 99.28 99.34 99.19 99.19 4.0K
10:28 99.19 99.25 99.18 99.24 1.6K
10:29 99.24 99.24 99.10 99.10 4.1K
10:30 99.10 99.37 99.10 99.37 2.3K
10:31 99.54 99.54 99.54 99.54 1.3K
10:32 99.54 99.54 99.43 99.51 1.0K
10:33 99.78 99.78 99.59 99.59 0.5K
10:34 99.59 99.59 99.59 99.59 0.1K
10:35 99.43 99.43 99.33 99.33 0.8K
10:36 99.33 99.33 99.26 99.26 1.6K
10:37 99.26 99.26 99.12 99.12 0.4K
10:38 99.12 99.12 99.10 99.10 0.8K
10:39 99.10 99.31 99.10 99.31 2.1K
10:40 99.16 99.16 99.11 99.11 0.4K
10:41 99.11 99.13 99.11 99.13 1.1K
10:42 99.09 99.09 98.91 98.96 2.1K
10:43 99.10 99.32 99.10 99.32 4.3K
10:44 99.32 99.32 99.12 99.12 1.1K
10:45 99.09 99.09 98.88 98.88 3.1K
10:46 98.98 98.98 98.94 98.94 0.3K
10:47 98.94 98.94 98.94 98.94 1.2K
10:48 98.89 98.89 98.88 98.88 0.9K
10:49 98.88 98.89 98.82 98.82 2.4K
10:50 98.82 98.92 98.82 98.92 0.5K
10:51 98.74 98.84 98.74 98.84 1.6K
10:52 98.96 99.01 98.96 99.01 1.6K
10:53 98.95 99.16 98.95 99.16 2.8K
10:54 99.16 99.23 99.16 99.23 1.0K
10:55 99.23 99.25 99.23 99.25 0.2K
10:56 99.25 99.25 99.15 99.15 0.5K
10:57 99.00 99.00 99.00 99.00 1.6K
10:58 99.00 99.00 98.94 98.94 0.4K
10:59 98.94 98.94 98.94 98.94 0.3K
11:00 98.94 98.94 98.94 98.94 0.1K
11:01 98.94 99.02 98.94 99.02 0.3K
11:02 99.02 99.02 98.95 98.95 0.3K
11:03 98.95 98.95 98.95 98.95 0.4K
11:04 99.03 99.09 99.03 99.09 0.7K
11:05 99.09 99.09 99.09 99.09 0.1K
11:06 99.09 99.09 99.09 99.09 0.4K
11:07 99.09 99.09 99.09 99.09 0.2K
11:08 99.09 99.09 99.09 99.09 0.2K
11:09 99.09 99.09 99.09 99.09 0.8K
11:10 99.09 99.35 99.09 99.35 4.7K
11:11 99.18 99.18 99.18 99.18 0.5K
11:12 99.18 99.18 99.18 99.18 0.1K
11:13 99.18 99.23 99.18 99.23 0.6K
11:14 99.34 99.34 99.34 99.34 0.2K
11:15 99.34 99.34 99.34 99.34 0.2K
11:16 99.34 99.34 99.34 99.34 0.1K
11:17 99.38 99.38 99.34 99.34 1.4K
11:18 99.34 99.64 99.34 99.64 0.9K
11:19 99.65 99.65 99.64 99.64 0.4K
11:20 99.64 99.65 99.59 99.65 0.3K
11:21 99.65 99.71 99.63 99.71 1.0K
11:22 99.71 99.71 99.61 99.65 0.4K
11:23 99.65 99.84 99.65 99.84 0.8K
11:24 99.81 99.81 99.81 99.81 2.9K
11:25 99.70 99.70 99.70 99.70 1.7K
11:26 99.68 99.70 99.68 99.70 6.3K
11:27 99.70 99.70 99.61 99.61 0.6K
11:28 99.61 99.61 99.61 99.61 0.1K
11:29 99.75 99.78 99.73 99.78 6.7K
11:30 99.78 99.78 99.78 99.78 0.1K
11:31 99.78 99.84 99.77 99.84 2.2K
11:32 99.90 99.90 99.90 99.90 0.5K
11:33 99.90 99.90 99.90 99.90 0.3K
11:34 99.90 99.90 99.90 99.90 0.3K
11:35 99.90 99.90 99.76 99.76 0.9K
11:36 99.76 99.76 99.70 99.70 0.7K
11:37 99.70 99.70 99.70 99.70 0.2K
11:38 99.70 99.78 99.70 99.78 0.3K
11:39 99.78 99.78 99.70 99.70 0.9K
11:40 99.70 99.70 99.64 99.64 0.3K
11:41 99.64 99.76 99.64 99.76 0.3K
11:42 99.76 99.76 99.76 99.76 0.2K
11:43 99.70 99.73 99.70 99.73 0.8K
11:44 99.73 99.73 99.65 99.65 4.9K
11:45 99.52 99.56 99.45 99.45 2.4K
11:46 99.52 99.52 99.52 99.52 0.4K
11:47 99.52 99.52 99.52 99.52 0.3K
11:48 99.52 99.52 99.52 99.52 0.2K
11:49 99.52 99.52 99.35 99.35 1.8K
11:50 99.30 99.55 99.30 99.55 3.8K
11:51 99.55 99.55 99.41 99.47 1.6K
11:52 99.47 99.47 99.37 99.47 0.6K
11:53 99.37 99.44 99.22 99.22 1.3K
11:54 99.15 99.15 99.15 99.15 0.3K
11:55 99.15 99.25 99.15 99.25 0.2K
11:56 99.25 99.25 99.25 99.25 0.0K
11:57 99.25 99.25 99.03 99.03 0.9K
11:58 99.03 99.07 99.03 99.07 0.2K
11:59 99.07 99.07 98.97 98.97 0.5K
12:00 98.97 98.97 98.97 98.97 0.2K
12:01 98.97 98.97 98.93 98.93 0.8K
12:02 98.88 99.03 98.88 99.03 5.5K
12:03 99.06 99.06 99.06 99.06 1.1K
12:04 99.06 99.06 99.06 99.06 0.1K
12:05 99.06 99.06 98.76 98.76 0.7K
12:06 98.76 99.12 98.76 99.12 1.0K
12:07 99.11 99.32 99.11 99.32 0.9K
12:08 99.32 99.32 99.20 99.20 0.2K
12:09 99.20 99.20 99.20 99.20 0.1K
12:10 99.20 99.20 99.20 99.20 0.1K
12:11 99.20 99.20 99.20 99.20 0.3K
12:12 99.20 99.32 99.20 99.32 0.3K
12:13 99.32 99.32 99.05 99.05 1.7K
12:14 99.05 99.05 99.05 99.05 0.4K
12:15 99.05 99.05 98.95 98.95 0.3K
12:16 98.95 98.95 98.95 98.95 0.1K
12:17 98.98 98.98 98.98 98.98 0.3K
12:18 98.98 98.98 98.98 98.98 0.2K
12:19 98.98 98.98 98.80 98.80 3.8K
12:20 98.80 98.92 98.80 98.80 0.5K
12:21 98.80 98.80 98.80 98.80 0.3K
12:22 98.80 98.80 98.80 98.80 0.4K
12:23 98.80 98.80 98.80 98.80 0.2K
12:24 98.80 98.80 98.78 98.78 0.4K
12:25 98.78 98.78 98.78 98.78 0.1K
12:26 98.94 99.04 98.94 99.04 1.5K
12:27 99.04 99.04 99.04 99.04 0.2K
12:28 99.04 99.04 99.04 99.04 0.2K
12:29 99.04 99.18 99.04 99.18 0.2K
12:30 99.18 99.18 99.18 99.18 0.2K
12:31 99.18 99.27 99.18 99.27 0.3K
12:32 99.27 99.34 99.16 99.34 0.3K
12:33 99.34 99.34 99.34 99.34 0.1K
12:34 99.34 99.34 99.34 99.34 0.1K
12:35 99.34 99.34 99.34 99.34 0.1K
12:36 99.20 99.20 99.20 99.20 0.2K
12:37 99.20 99.20 99.20 99.20 0.2K
12:38 99.20 99.20 99.20 99.20 0.1K
12:39 99.24 99.24 99.23 99.23 0.3K
12:40 99.18 99.18 99.18 99.18 0.1K
12:41 99.18 99.25 99.18 99.25 0.5K
12:42 99.25 99.25 99.25 99.25 0.4K
12:43 99.16 99.16 99.16 99.16 0.7K
12:44 99.16 99.16 99.16 99.16 0.1K
12:45 99.16 99.16 99.16 99.16 1.3K
12:46 99.16 99.21 99.16 99.21 1.7K
12:47 99.21 99.21 99.21 99.21 0.1K
12:48 99.31 99.33 99.31 99.33 0.4K
12:49 99.33 99.40 99.33 99.40 1.2K
12:50 99.40 99.40 99.40 99.40 0.0K
12:51 99.40 99.40 99.40 99.40 0.2K
12:52 99.30 99.30 99.30 99.30 0.6K
12:53 99.40 99.40 99.40 99.40 1.7K
12:54 99.40 99.40 99.40 99.40 0.4K
12:55 99.40 99.40 99.28 99.28 0.5K
12:56 99.19 99.32 99.19 99.32 6.2K
12:57 99.16 99.16 99.14 99.14 1.5K
12:58 99.14 99.14 99.03 99.03 0.4K
12:59 99.03 99.11 99.03 99.07 1.6K
13:00 99.07 99.07 99.07 99.07 0.1K
13:01 99.07 99.07 99.07 99.07 0.1K
13:02 99.07 99.07 98.93 98.93 0.4K
13:03 98.93 98.93 98.93 98.93 0.5K
13:04 98.93 98.93 98.93 98.93 0.2K
13:05 98.93 98.93 98.93 98.93 0.1K
13:06 98.93 98.93 98.93 98.93 0.1K
13:07 98.93 98.93 98.93 98.93 0.4K
13:08 98.93 98.93 98.93 98.93 0.3K
13:09 99.08 99.08 99.08 99.08 0.4K
13:10 99.08 99.08 99.08 99.08 0.0K
13:11 99.08 99.08 99.08 99.08 0.3K
13:12 99.08 99.08 99.08 99.08 0.1K
13:13 99.08 99.08 99.08 99.08 0.2K
13:14 99.08 99.13 99.08 99.13 1.0K
13:15 99.13 99.13 99.13 99.13 0.1K
13:16 99.14 99.14 99.05 99.05 0.5K
13:17 99.05 99.05 99.05 99.05 0.7K
13:18 98.93 98.93 98.92 98.92 1.0K
13:19 98.92 98.92 98.87 98.87 0.4K
13:20 98.87 98.87 98.87 98.87 0.4K
13:21 98.87 98.99 98.87 98.99 0.5K
13:22 98.99 98.99 98.99 98.99 0.1K
13:23 98.99 98.99 98.99 98.99 0.1K
13:24 98.99 98.99 98.90 98.90 0.1K
13:25 98.90 98.96 98.90 98.96 0.9K
13:26 98.96 98.96 98.96 98.96 0.3K
13:27 98.96 98.96 98.96 98.96 0.1K
13:28 98.96 98.96 98.96 98.96 0.1K
13:29 99.03 99.03 99.03 99.03 2.2K
13:30 99.03 99.03 98.94 98.94 0.6K
13:31 98.94 98.94 98.84 98.84 1.2K
13:32 98.84 98.84 98.84 98.84 0.6K
13:33 98.84 98.84 98.84 98.84 0.1K
13:34 98.84 98.84 98.67 98.67 1.3K
13:35 98.67 98.67 98.67 98.67 0.2K
13:36 98.67 98.67 98.60 98.60 0.2K
13:37 98.60 98.60 98.60 98.60 0.6K
13:38 98.27 98.27 98.27 98.27 2.2K
13:39 98.27 98.27 98.27 98.27 0.3K
13:40 98.27 98.38 98.27 98.38 0.7K
13:41 98.38 98.42 98.38 98.42 5.6K
13:42 98.42 98.42 98.42 98.42 0.1K
13:43 98.42 98.42 98.42 98.42 0.6K
13:44 98.42 98.42 98.42 98.42 0.2K
13:45 98.42 98.42 98.42 98.42 0.4K
13:46 98.47 98.47 98.47 98.47 0.5K
13:47 98.47 98.47 98.26 98.26 1.1K
13:48 98.26 98.35 98.20 98.35 0.4K
13:49 98.35 98.35 98.35 98.35 0.6K
13:50 98.29 98.29 98.26 98.28 1.8K
13:51 98.28 98.28 98.28 98.28 0.1K
13:52 98.28 98.28 98.17 98.17 2.4K
13:53 98.30 98.30 98.17 98.28 1.3K
13:54 98.28 98.28 98.28 98.28 0.1K
13:55 98.30 98.33 98.30 98.33 4.5K
13:56 98.33 98.33 98.33 98.33 0.2K
13:57 98.33 98.37 98.33 98.37 0.3K
13:58 98.37 98.37 98.29 98.29 0.3K
13:59 98.29 98.29 98.29 98.29 0.3K
14:00 98.29 98.32 98.29 98.32 0.4K
14:01 98.32 98.32 98.28 98.28 0.2K
14:02 98.28 98.43 98.28 98.39 2.6K
14:03 98.39 98.39 98.39 98.39 0.3K
14:04 98.43 98.43 98.43 98.43 0.3K
14:05 98.43 98.43 98.43 98.43 0.2K
14:06 98.43 98.43 98.43 98.43 0.2K
14:07 98.43 98.43 98.43 98.43 0.7K
14:08 98.43 98.43 98.43 98.43 0.1K
14:09 98.43 98.43 98.30 98.30 0.3K
14:10 98.47 98.48 98.47 98.48 2.3K
14:11 98.51 98.58 98.51 98.58 1.3K
14:12 98.58 98.68 98.58 98.68 1.2K
14:13 98.68 98.80 98.68 98.80 0.3K
14:14 98.68 98.84 98.68 98.84 1.1K
14:15 98.84 99.03 98.84 98.98 5.9K
14:16 98.98 98.98 98.98 98.98 0.1K
14:17 98.98 98.98 98.86 98.89 1.6K
14:18 98.89 98.89 98.89 98.89 0.1K
14:19 98.89 99.07 98.89 99.07 1.3K
14:20 99.07 99.15 99.07 99.15 0.5K
14:21 99.15 99.15 99.11 99.11 0.2K
14:22 99.11 99.11 99.11 99.11 0.3K
14:23 99.11 99.11 99.11 99.11 0.2K
14:24 99.11 99.13 99.11 99.13 0.4K
14:25 99.13 99.13 99.13 99.13 0.5K
14:26 99.13 99.13 99.13 99.13 0.3K
14:27 99.13 99.37 99.13 99.31 1.1K
14:28 99.38 99.38 99.29 99.34 1.0K
14:29 99.34 99.34 99.34 99.34 0.0K
14:30 99.34 99.35 99.34 99.35 0.2K
14:31 99.35 99.35 99.35 99.35 0.2K
14:32 99.35 99.35 99.35 99.35 0.4K
14:33 99.37 99.37 99.37 99.37 0.6K
14:34 99.34 99.34 99.24 99.24 2.3K
14:35 99.19 99.19 99.19 99.19 1.3K
14:36 99.19 99.21 99.19 99.21 0.5K
14:37 99.21 99.21 99.19 99.19 0.5K
14:38 99.19 99.21 99.12 99.12 0.8K
14:39 99.09 99.13 99.09 99.13 1.8K
14:40 99.13 99.13 99.13 99.13 0.4K
14:41 99.13 99.13 99.12 99.12 0.2K
14:42 99.05 99.12 98.99 98.99 3.4K
14:43 98.99 98.99 98.88 98.88 0.3K
14:44 98.88 98.88 98.87 98.87 0.4K
14:45 98.87 98.87 98.87 98.87 0.4K
14:46 98.87 98.87 98.87 98.87 0.1K
14:47 98.87 98.87 98.87 98.87 0.1K
14:48 98.87 98.87 98.68 98.68 2.0K
14:49 98.68 98.74 98.68 98.74 1.0K
14:50 98.74 98.74 98.74 98.74 0.2K
14:51 98.74 98.74 98.64 98.73 0.4K
14:52 98.73 98.74 98.73 98.74 0.4K
14:53 98.74 98.74 98.74 98.74 0.5K
14:54 98.74 98.74 98.74 98.74 0.3K
14:55 98.74 98.74 98.73 98.73 0.3K
14:56 98.73 98.73 98.73 98.73 0.3K
14:57 98.73 98.85 98.70 98.85 3.7K
14:58 98.79 98.79 98.79 98.79 0.6K
14:59 98.79 98.79 98.73 98.73 1.4K
15:00 98.73 98.76 98.73 98.76 1.0K
15:01 98.67 98.75 98.67 98.75 1.9K
15:02 98.93 98.93 98.87 98.87 1.5K
15:03 98.87 98.87 98.87 98.87 0.5K
15:04 98.87 98.87 98.84 98.84 0.3K
15:05 98.84 98.84 98.82 98.82 0.7K
15:06 98.82 98.82 98.79 98.79 0.9K
15:07 98.79 98.79 98.64 98.64 2.0K
15:08 98.64 98.64 98.60 98.60 1.3K
15:09 98.60 98.60 98.60 98.60 0.7K
15:10 98.60 98.60 98.60 98.60 0.4K
15:11 98.60 98.73 98.60 98.73 2.0K
15:12 98.73 98.73 98.68 98.68 1.5K
15:13 98.68 98.69 98.68 98.69 0.7K
15:14 98.69 98.69 98.69 98.69 0.1K
15:15 98.69 98.69 98.69 98.69 0.7K
15:16 98.69 98.69 98.67 98.67 2.2K
15:17 98.67 98.77 98.67 98.76 1.3K
15:18 98.87 98.95 98.86 98.87 3.7K
15:19 98.87 98.87 98.87 98.87 0.4K
15:20 98.87 99.04 98.87 99.04 1.4K
15:21 99.04 99.04 98.96 98.96 0.8K
15:22 98.96 99.04 98.96 99.04 0.7K
15:23 99.00 99.04 98.99 98.99 1.1K
15:24 98.99 99.10 98.99 99.09 2.5K
15:25 99.09 99.09 99.03 99.03 2.6K
15:26 99.03 99.03 98.87 98.87 2.2K
15:27 98.93 99.05 98.93 99.05 2.0K
15:28 99.04 99.04 98.99 99.02 2.7K
15:29 99.02 99.02 98.88 98.88 2.3K
15:30 98.88 98.88 98.82 98.82 0.7K
15:31 98.82 98.94 98.82 98.94 1.4K
15:32 98.94 98.95 98.94 98.95 1.1K
15:33 98.95 98.98 98.95 98.98 3.9K
15:34 98.97 98.97 98.97 98.97 0.4K
15:35 98.94 98.94 98.94 98.94 1.1K
15:36 98.94 98.95 98.94 98.95 1.7K
15:37 98.95 98.95 98.95 98.95 0.8K
15:38 98.95 98.95 98.95 98.95 2.0K
15:39 98.95 99.06 98.89 98.89 7.1K
15:40 98.88 98.97 98.88 98.97 1.2K
15:41 98.90 99.00 98.90 98.99 3.6K
15:42 98.99 99.11 98.99 99.11 3.5K
15:43 99.11 99.11 99.05 99.05 1.6K
15:44 99.00 99.05 99.00 99.05 2.8K
15:45 99.05 99.05 98.95 98.95 3.3K
15:46 98.95 99.03 98.95 99.00 1.2K
15:47 99.00 99.00 98.93 98.93 3.0K
15:48 98.93 99.00 98.90 99.00 7.8K
15:49 99.00 99.00 98.96 99.00 1.5K
15:50 99.06 99.10 99.06 99.09 4.9K
15:51 99.06 99.25 99.03 99.25 17.6K
15:52 99.20 99.31 99.20 99.31 7.6K
15:53 99.31 99.31 99.11 99.14 8.3K
15:54 99.14 99.26 99.14 99.23 7.6K
15:55 99.23 99.34 99.16 99.31 12.9K
15:56 99.22 99.26 99.15 99.15 2.6K
15:57 99.24 99.37 99.24 99.36 11.2K
15:58 99.32 99.33 99.31 99.31 12.2K
15:59 99.25 99.42 99.25 99.42 26.8K
16:00 99.43 99.52 99.36 99.36 131.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar