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 89.67 90.37 88.71 89.96 15.6K
09:32 89.96 90.00 89.59 89.59 2.5K
09:33 89.19 89.19 88.47 88.47 2.8K
09:34 88.52 88.60 88.09 88.09 4.6K
09:35 88.09 88.20 88.09 88.20 0.8K
09:36 87.68 87.90 87.68 87.90 3.8K
09:37 87.90 88.51 87.78 88.51 2.0K
09:38 88.51 88.51 88.34 88.51 0.9K
09:39 87.76 88.18 87.76 88.18 1.9K
09:40 88.18 88.18 88.18 88.18 0.2K
09:41 88.18 88.18 87.85 87.85 2.3K
09:42 87.11 87.11 86.40 86.40 4.3K
09:43 86.40 86.40 86.33 86.33 0.6K
09:44 86.44 86.99 86.44 86.99 1.4K
09:45 86.58 86.76 86.30 86.30 6.1K
09:46 86.37 86.37 86.22 86.22 2.1K
09:47 86.22 86.93 86.19 86.93 2.0K
09:48 86.39 86.70 86.39 86.43 4.9K
09:49 86.43 86.43 86.08 86.10 2.7K
09:50 86.10 86.60 86.10 86.60 7.9K
09:51 86.60 86.84 86.54 86.84 2.2K
09:52 86.84 87.23 86.84 87.23 6.3K
09:53 87.23 87.26 86.79 86.84 9.3K
09:54 86.84 87.10 86.84 87.10 1.3K
09:55 87.12 87.15 87.10 87.15 6.8K
09:56 87.15 87.46 87.15 87.46 3.0K
09:57 87.46 87.67 87.46 87.67 5.7K
09:58 87.67 87.70 87.67 87.70 3.1K
09:59 87.71 87.71 87.56 87.59 1.6K
10:00 87.59 87.59 87.58 87.58 2.4K
10:01 87.75 88.08 87.75 87.92 2.3K
10:02 88.22 88.22 87.84 88.03 4.0K
10:03 88.03 88.18 88.03 88.18 2.9K
10:04 88.18 88.18 88.17 88.17 2.7K
10:05 88.17 88.17 88.01 88.01 2.3K
10:06 88.01 88.01 87.75 87.86 2.3K
10:07 87.86 88.04 87.86 88.04 4.6K
10:08 88.04 88.04 87.74 87.91 1.7K
10:09 88.09 88.34 88.09 88.28 3.1K
10:10 88.28 88.28 88.09 88.09 2.4K
10:11 88.09 88.30 88.09 88.30 1.5K
10:12 88.10 88.10 88.02 88.02 1.0K
10:13 87.95 88.07 87.95 88.07 0.7K
10:14 88.07 88.07 87.83 87.83 0.8K
10:15 87.83 88.10 87.83 88.02 1.9K
10:16 88.02 88.30 88.02 88.30 1.7K
10:17 88.30 88.30 87.63 87.84 4.3K
10:18 87.84 87.99 87.84 87.99 2.4K
10:19 87.99 88.00 87.70 87.70 2.9K
10:20 87.97 87.97 87.74 87.74 0.8K
10:21 87.84 87.84 87.71 87.75 1.3K
10:22 87.75 87.75 87.75 87.75 5.1K
10:23 87.75 87.75 87.75 87.75 3.6K
10:24 87.66 87.66 87.52 87.52 3.6K
10:25 87.54 87.78 87.54 87.66 8.1K
10:26 87.65 87.65 87.52 87.56 1.1K
10:27 87.56 87.56 87.36 87.40 1.8K
10:28 87.46 87.46 87.30 87.46 1.9K
10:29 87.46 87.46 87.45 87.45 3.7K
10:30 87.45 87.45 87.45 87.45 1.1K
10:31 87.45 87.59 87.39 87.59 3.7K
10:32 87.35 87.58 87.35 87.58 1.2K
10:33 87.58 87.58 87.47 87.53 3.9K
10:34 87.53 87.83 87.53 87.71 5.0K
10:35 87.71 88.04 87.71 88.04 2.4K
10:36 88.04 88.04 88.04 88.04 1.6K
10:37 88.04 88.04 87.71 87.71 1.1K
10:38 87.71 87.97 87.71 87.97 1.3K
10:39 87.97 87.97 87.57 87.66 1.9K
10:40 87.66 87.78 87.58 87.78 0.6K
10:41 87.63 87.78 87.56 87.78 0.9K
10:42 87.78 87.93 87.78 87.93 0.8K
10:43 87.93 87.93 87.71 87.71 2.1K
10:44 87.71 87.71 87.61 87.61 2.5K
10:45 87.61 87.61 87.46 87.58 2.3K
10:46 87.58 87.75 87.57 87.57 2.0K
10:47 87.59 87.67 87.46 87.67 2.0K
10:48 87.72 87.72 87.65 87.65 0.8K
10:49 87.65 87.65 87.56 87.61 0.4K
10:50 87.59 87.64 87.59 87.64 1.0K
10:51 87.49 87.49 87.47 87.47 1.0K
10:52 87.47 87.61 87.45 87.45 2.1K
10:53 87.33 87.37 87.33 87.35 1.5K
10:54 87.33 87.33 87.27 87.32 2.5K
10:55 87.37 87.57 87.37 87.39 3.2K
10:56 87.39 87.39 87.39 87.39 1.4K
10:57 87.39 87.41 87.32 87.41 1.1K
10:58 87.31 87.36 87.30 87.30 1.9K
10:59 87.22 87.22 87.14 87.14 5.2K
11:00 87.22 87.33 87.22 87.33 2.6K
11:01 87.30 87.42 87.30 87.42 3.8K
11:02 87.42 87.42 87.31 87.31 3.3K
11:03 87.31 87.33 87.27 87.33 1.0K
11:04 87.27 87.27 87.19 87.19 2.1K
11:05 87.18 87.25 87.18 87.25 1.4K
11:06 87.25 87.25 87.21 87.21 0.7K
11:07 87.21 87.35 87.21 87.32 3.5K
11:08 87.32 87.42 87.31 87.42 1.5K
11:09 87.42 87.42 87.28 87.28 4.8K
11:10 87.28 87.39 87.23 87.23 1.6K
11:11 87.23 87.23 87.21 87.21 0.8K
11:12 87.27 87.27 87.26 87.26 1.3K
11:13 87.26 87.50 87.26 87.47 1.5K
11:14 87.47 87.47 87.28 87.28 2.8K
11:15 87.28 87.28 87.26 87.26 1.2K
11:16 87.23 87.24 87.23 87.24 1.1K
11:17 87.24 87.34 87.24 87.34 2.2K
11:18 87.31 87.35 87.31 87.35 1.3K
11:19 87.35 87.35 87.20 87.20 2.8K
11:20 87.30 87.39 87.30 87.39 2.3K
11:21 87.39 87.49 87.39 87.49 0.9K
11:22 87.44 87.64 87.44 87.58 2.5K
11:23 87.57 87.62 87.57 87.59 1.5K
11:24 87.82 87.93 87.81 87.91 3.6K
11:25 88.02 88.03 88.02 88.03 1.9K
11:26 88.21 88.42 88.21 88.42 2.9K
11:27 88.38 88.42 88.31 88.39 8.5K
11:28 88.39 88.39 88.19 88.19 5.0K
11:29 88.19 88.19 88.07 88.19 0.9K
11:30 88.19 88.19 88.06 88.06 1.7K
11:31 88.01 88.11 87.92 87.92 2.0K
11:32 87.92 87.97 87.87 87.87 0.6K
11:33 87.87 87.95 87.87 87.95 2.6K
11:34 87.95 88.09 87.90 88.09 4.3K
11:35 88.09 88.11 88.09 88.11 1.1K
11:36 88.11 88.15 88.11 88.15 0.5K
11:37 88.17 88.34 88.11 88.11 2.5K
11:38 88.11 88.34 88.11 88.34 1.0K
11:39 88.34 88.37 88.24 88.37 1.7K
11:40 88.37 88.49 88.30 88.30 1.0K
11:41 88.39 88.52 88.39 88.52 2.4K
11:42 88.53 88.53 88.39 88.39 2.1K
11:43 88.39 88.45 88.31 88.45 3.2K
11:44 88.45 88.48 88.44 88.46 5.1K
11:45 88.43 88.46 88.35 88.35 1.2K
11:46 88.35 88.45 88.35 88.45 0.9K
11:47 88.45 88.45 88.43 88.43 1.2K
11:48 88.43 88.46 88.39 88.46 1.0K
11:49 88.46 88.46 88.34 88.42 0.8K
11:50 88.42 88.43 88.29 88.43 2.3K
11:51 88.65 88.65 88.53 88.53 1.9K
11:52 88.40 88.49 88.40 88.40 1.8K
11:53 88.40 88.52 88.40 88.48 2.1K
11:54 88.49 88.49 88.49 88.49 0.9K
11:55 88.49 88.50 88.49 88.50 1.0K
11:56 88.50 88.50 88.38 88.41 0.7K
11:57 88.41 88.43 88.31 88.33 2.1K
11:58 88.26 88.27 88.26 88.27 0.6K
11:59 88.27 88.45 88.24 88.45 1.8K
12:00 88.22 88.31 88.15 88.15 1.7K
12:01 88.15 88.43 88.15 88.43 2.2K
12:02 88.43 88.43 88.29 88.29 1.5K
12:03 88.21 88.43 88.21 88.37 2.2K
12:04 88.43 88.43 88.31 88.31 1.5K
12:05 88.37 88.37 88.29 88.29 3.1K
12:06 88.29 88.29 88.08 88.08 2.5K
12:07 88.19 88.19 88.15 88.15 1.0K
12:08 88.06 88.15 88.06 88.08 2.2K
12:09 88.08 88.08 88.04 88.04 0.9K
12:10 87.94 87.94 87.87 87.87 11.4K
12:11 87.82 87.82 87.64 87.64 6.8K
12:12 87.64 87.64 87.59 87.59 1.7K
12:13 87.59 87.71 87.58 87.70 3.4K
12:14 87.70 87.71 87.53 87.53 2.6K
12:15 87.53 87.69 87.53 87.69 3.0K
12:16 87.69 87.71 87.60 87.71 1.9K
12:17 87.71 87.84 87.71 87.84 3.0K
12:18 87.84 87.84 87.81 87.81 1.6K
12:19 87.81 87.83 87.81 87.82 2.1K
12:20 87.82 88.01 87.82 88.01 2.4K
12:21 88.01 88.01 87.78 87.78 1.3K
12:22 87.78 87.79 87.78 87.79 0.5K
12:23 87.79 88.05 87.79 87.81 1.9K
12:24 87.81 87.93 87.80 87.93 0.6K
12:25 87.93 87.93 87.80 87.80 1.9K
12:26 87.80 87.98 87.80 87.98 1.3K
12:27 88.15 88.28 88.15 88.28 5.3K
12:28 88.31 88.31 88.12 88.12 0.6K
12:29 88.12 88.65 88.12 88.65 10.0K
12:30 88.65 88.66 88.65 88.66 0.6K
12:31 88.66 88.78 88.55 88.55 2.6K
12:32 88.73 88.73 88.41 88.41 1.4K
12:33 88.53 88.53 88.44 88.44 0.8K
12:34 88.44 88.44 88.41 88.41 0.4K
12:35 88.55 88.55 88.42 88.42 0.6K
12:36 88.42 88.42 88.35 88.35 2.2K
12:37 88.35 88.39 88.25 88.25 3.0K
12:38 88.29 88.39 88.29 88.39 2.0K
12:39 88.39 88.39 88.25 88.25 0.5K
12:40 88.25 88.25 88.25 88.25 0.4K
12:41 88.25 88.40 88.25 88.40 1.0K
12:42 88.40 88.54 88.32 88.54 0.9K
12:43 88.54 88.54 88.28 88.29 0.6K
12:44 88.24 88.24 88.20 88.24 1.2K
12:45 88.24 88.24 88.10 88.13 1.7K
12:46 88.13 88.13 88.04 88.04 1.5K
12:47 88.04 88.17 88.04 88.08 1.2K
12:48 88.08 88.12 87.96 88.12 0.5K
12:49 87.91 88.08 87.91 87.95 1.4K
12:50 87.95 87.98 87.95 87.95 0.9K
12:51 87.95 87.97 87.95 87.97 0.6K
12:52 87.97 87.97 87.90 87.90 0.7K
12:53 88.08 88.08 87.90 87.90 0.7K
12:54 88.04 88.04 87.97 88.01 1.5K
12:55 87.97 88.10 87.97 88.10 4.0K
12:56 87.98 88.07 87.98 87.98 2.3K
12:57 87.98 88.21 87.96 87.96 0.8K
12:58 88.10 88.10 87.95 88.03 1.7K
12:59 88.03 88.03 87.89 87.96 7.4K
13:00 87.96 87.96 87.96 87.96 1.2K
13:01 87.96 87.96 87.88 87.88 0.5K
13:02 87.96 87.96 87.89 87.96 1.6K
13:03 87.96 87.96 87.85 87.85 0.6K
13:04 87.93 88.05 87.93 88.05 5.7K
13:05 88.08 88.25 88.08 88.12 1.7K
13:06 88.12 88.25 88.12 88.14 1.2K
13:07 88.25 88.25 88.14 88.19 0.9K
13:08 88.19 88.28 88.19 88.28 1.8K
13:09 88.28 88.28 88.28 88.28 1.1K
13:10 88.28 88.44 88.28 88.44 1.8K
13:11 88.44 88.48 88.44 88.48 0.7K
13:12 88.48 88.49 88.48 88.49 1.2K
13:13 88.48 88.48 88.47 88.48 1.3K
13:14 88.48 88.49 88.48 88.49 1.4K
13:15 88.77 88.80 88.59 88.62 2.4K
13:16 88.62 88.68 88.61 88.61 2.3K
13:17 88.61 88.61 88.47 88.47 1.2K
13:18 88.47 88.49 88.47 88.47 0.9K
13:19 88.36 88.36 88.36 88.36 1.1K
13:20 88.43 88.43 88.31 88.31 1.2K
13:21 88.31 88.35 88.16 88.16 1.2K
13:22 88.33 88.33 88.19 88.19 0.6K
13:23 88.19 88.33 88.14 88.33 0.7K
13:24 88.34 88.35 88.19 88.35 1.4K
13:25 88.24 88.24 88.22 88.22 0.7K
13:26 88.26 88.39 88.26 88.39 1.7K
13:27 88.23 88.49 88.23 88.29 1.4K
13:28 88.29 88.33 88.28 88.33 0.6K
13:29 88.41 88.41 88.27 88.27 0.9K
13:30 88.27 88.33 88.27 88.33 1.5K
13:31 88.40 88.40 88.27 88.27 2.1K
13:32 88.27 88.40 88.27 88.40 0.3K
13:33 88.29 88.40 88.29 88.31 1.2K
13:34 88.31 88.31 88.30 88.30 0.5K
13:35 88.39 88.39 88.30 88.30 1.3K
13:36 88.30 88.30 88.28 88.28 0.6K
13:37 88.27 88.27 88.27 88.27 0.6K
13:38 88.27 88.46 88.27 88.44 4.3K
13:39 88.44 88.54 88.44 88.54 2.9K
13:40 88.54 88.57 88.54 88.57 1.3K
13:41 88.48 88.57 88.47 88.48 1.6K
13:42 88.49 88.49 88.40 88.40 0.8K
13:43 88.40 88.40 88.34 88.34 0.7K
13:44 88.34 88.36 88.25 88.36 0.8K
13:45 88.24 88.24 88.23 88.23 1.2K
13:46 88.23 88.30 88.13 88.13 2.4K
13:47 88.13 88.15 88.13 88.15 0.6K
13:48 88.40 88.40 88.16 88.26 1.5K
13:49 88.15 88.15 88.08 88.08 6.0K
13:50 88.03 88.11 88.03 88.08 2.0K
13:51 88.08 88.19 88.08 88.19 4.8K
13:52 88.19 88.19 88.19 88.19 2.0K
13:53 88.20 88.31 88.19 88.19 5.0K
13:54 88.28 88.28 88.19 88.27 1.3K
13:55 88.27 88.27 88.12 88.24 0.8K
13:56 88.17 88.17 88.17 88.17 0.7K
13:57 88.12 88.21 88.12 88.15 2.2K
13:58 88.15 88.15 88.03 88.03 0.9K
13:59 88.03 88.05 88.02 88.02 0.9K
14:00 88.02 88.02 88.02 88.02 0.8K
14:01 88.00 88.00 88.00 88.00 0.8K
14:02 87.98 88.19 87.98 88.15 3.4K
14:03 88.20 88.24 88.20 88.20 2.1K
14:04 88.20 88.32 88.20 88.25 1.0K
14:05 88.25 88.32 88.25 88.32 1.0K
14:06 88.32 88.32 88.24 88.29 0.6K
14:07 88.22 88.35 88.22 88.35 1.2K
14:08 88.23 88.35 88.23 88.35 1.2K
14:09 88.45 88.45 88.45 88.45 2.8K
14:10 88.45 88.60 88.45 88.55 2.7K
14:11 88.67 88.71 88.67 88.71 1.6K
14:12 88.71 88.78 88.71 88.78 1.2K
14:13 88.78 88.87 88.78 88.87 2.2K
14:14 88.87 89.06 88.84 88.84 0.9K
14:15 88.84 88.95 88.83 88.95 5.8K
14:16 88.89 88.89 88.79 88.79 2.0K
14:17 88.82 88.86 88.79 88.86 0.9K
14:18 88.85 88.85 88.85 88.85 1.4K
14:19 88.85 88.85 88.85 88.85 0.5K
14:20 88.85 89.07 88.85 89.05 2.8K
14:21 89.05 89.05 88.98 88.98 2.6K
14:22 89.09 89.09 88.97 89.01 3.3K
14:23 88.95 89.03 88.95 89.03 1.7K
14:24 89.03 89.04 89.03 89.04 3.4K
14:25 89.04 89.08 89.02 89.02 1.6K
14:26 89.13 89.13 88.90 88.90 2.6K
14:27 88.89 88.93 88.81 88.92 2.4K
14:28 88.92 88.95 88.91 88.91 1.3K
14:29 88.91 88.92 88.90 88.92 1.6K
14:30 88.92 88.96 88.83 88.96 2.9K
14:31 88.96 88.96 88.90 88.93 1.5K
14:32 88.93 89.02 88.93 89.02 2.4K
14:33 89.02 89.07 89.01 89.01 1.5K
14:34 88.98 89.01 88.98 89.01 1.4K
14:35 89.01 89.01 88.92 89.01 0.6K
14:36 89.01 89.01 89.01 89.01 0.5K
14:37 89.01 89.01 88.90 89.01 1.0K
14:38 88.92 89.02 88.92 89.02 1.9K
14:39 89.08 89.08 89.02 89.02 1.3K
14:40 89.05 89.12 89.05 89.12 2.0K
14:41 89.12 89.12 89.05 89.05 0.7K
14:42 89.16 89.16 89.14 89.15 0.8K
14:43 89.16 89.16 89.04 89.04 0.9K
14:44 89.11 89.22 89.11 89.22 2.1K
14:45 89.29 89.29 89.16 89.17 3.2K
14:46 89.12 89.12 88.86 88.86 3.7K
14:47 88.82 88.86 88.74 88.86 1.2K
14:48 88.74 88.74 88.70 88.70 1.2K
14:49 88.70 88.74 88.70 88.72 1.0K
14:50 88.72 88.85 88.72 88.85 1.4K
14:51 88.85 89.05 88.85 89.05 3.8K
14:52 89.07 89.07 88.97 88.97 0.6K
14:53 89.07 89.08 88.95 89.08 2.1K
14:54 89.00 89.08 89.00 89.08 1.2K
14:55 89.08 89.08 88.93 88.95 0.9K
14:56 88.99 88.99 88.86 88.93 1.2K
14:57 88.88 88.88 88.82 88.82 1.6K
14:58 88.82 88.87 88.82 88.87 1.3K
14:59 88.87 88.95 88.86 88.86 1.7K
15:00 88.86 88.87 88.69 88.69 2.4K
15:01 88.69 88.92 88.69 88.87 2.0K
15:02 88.91 89.04 88.91 89.04 2.1K
15:03 89.01 89.09 89.00 89.00 3.0K
15:04 89.00 89.00 89.00 89.00 0.8K
15:05 89.00 89.09 89.00 89.09 1.0K
15:06 89.00 89.00 88.91 88.91 2.0K
15:07 88.90 88.96 88.89 88.93 1.4K
15:08 89.03 89.15 88.91 88.91 7.0K
15:09 88.91 88.96 88.87 88.87 4.1K
15:10 88.86 88.86 88.81 88.81 3.3K
15:11 88.81 88.81 88.67 88.67 1.9K
15:12 88.66 88.75 88.64 88.75 3.0K
15:13 88.75 89.02 88.75 89.02 5.8K
15:14 89.02 89.05 89.02 89.05 1.2K
15:15 89.05 89.05 88.91 88.91 3.4K
15:16 88.99 89.03 88.87 88.87 1.5K
15:17 88.87 88.97 88.87 88.92 1.4K
15:18 88.92 88.92 88.79 88.79 1.7K
15:19 88.83 88.90 88.83 88.85 1.4K
15:20 88.85 88.85 88.76 88.85 2.1K
15:21 88.92 88.93 88.90 88.93 1.0K
15:22 88.93 88.93 88.89 88.89 0.6K
15:23 89.02 89.15 89.01 89.15 2.6K
15:24 89.15 89.15 89.07 89.07 1.2K
15:25 89.07 89.07 88.98 88.98 2.8K
15:26 88.98 88.98 88.87 88.87 1.9K
15:27 88.87 88.87 88.70 88.70 2.7K
15:28 88.70 88.75 88.63 88.75 2.3K
15:29 88.75 88.75 88.55 88.55 3.0K
15:30 88.62 88.62 88.54 88.58 1.4K
15:31 88.58 88.60 88.46 88.46 2.6K
15:32 88.46 88.58 88.46 88.58 1.3K
15:33 88.58 88.75 88.58 88.75 3.3K
15:34 88.75 88.94 88.75 88.94 2.5K
15:35 88.94 88.94 88.93 88.94 1.7K
15:36 88.94 88.98 88.87 88.87 3.2K
15:37 88.87 88.87 88.66 88.69 4.0K
15:38 88.70 88.73 88.63 88.73 3.6K
15:39 88.73 88.85 88.73 88.74 1.3K
15:40 88.76 88.76 88.73 88.73 1.3K
15:41 88.86 88.88 88.79 88.79 4.0K
15:42 88.79 88.98 88.79 88.98 2.0K
15:43 88.98 89.24 88.98 89.24 5.0K
15:44 89.23 89.29 89.15 89.15 6.9K
15:45 89.11 89.14 88.81 88.81 5.9K
15:46 88.81 88.83 88.81 88.83 3.4K
15:47 88.83 88.83 88.76 88.77 5.3K
15:48 88.77 88.78 88.68 88.68 4.2K
15:49 88.60 88.60 88.45 88.45 2.9K
15:50 88.54 88.61 88.54 88.61 5.6K
15:51 88.61 88.76 88.61 88.76 8.0K
15:52 88.87 88.87 88.65 88.65 6.7K
15:53 88.65 88.65 88.50 88.50 6.5K
15:54 88.50 88.50 88.44 88.48 7.2K
15:55 88.49 88.53 88.43 88.53 28.8K
15:56 88.67 88.79 88.67 88.77 14.2K
15:57 88.74 89.03 88.70 89.03 17.7K
15:58 88.97 89.04 88.97 89.04 18.3K
15:59 89.02 89.14 89.02 89.14 21.6K
16:00 89.13 89.13 89.07 89.10 243.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar