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 89.42 92.34 89.42 90.80 9.5K
09:32 90.80 90.80 90.80 90.80 1.9K
09:33 90.80 90.80 90.80 90.80 3.2K
09:34 90.50 90.51 90.50 90.51 8.1K
09:35 90.05 90.57 90.05 90.57 4.2K
09:36 90.57 90.57 90.57 90.57 0.1K
09:37 90.76 91.66 90.76 91.66 2.9K
09:38 91.66 91.73 91.66 91.73 1.0K
09:39 91.93 91.95 91.88 91.95 2.2K
09:40 91.95 92.14 91.94 92.14 1.6K
09:41 92.02 92.02 91.61 91.72 28.8K
09:42 91.72 91.73 91.72 91.72 16.5K
09:43 91.72 91.73 91.72 91.73 11.5K
09:44 91.73 91.73 91.73 91.73 0.7K
09:45 91.73 92.34 91.73 92.34 4.1K
09:46 92.48 92.48 92.28 92.28 2.1K
09:47 92.28 92.51 92.16 92.16 1.1K
09:48 92.16 93.00 92.16 93.00 2.5K
09:49 93.00 93.00 93.00 93.00 0.2K
09:50 93.00 93.00 92.55 92.55 0.8K
09:51 92.55 92.55 92.52 92.52 2.1K
09:52 92.56 92.56 92.56 92.56 1.5K
09:53 92.56 92.65 92.56 92.65 0.4K
09:54 92.19 92.19 92.19 92.19 2.1K
09:55 92.08 92.08 92.02 92.02 1.8K
09:56 92.02 92.02 92.02 92.02 0.4K
09:57 91.93 91.93 91.66 91.66 0.3K
09:58 91.66 91.92 91.66 91.92 0.3K
09:59 91.92 91.92 91.61 91.61 0.4K
10:00 91.61 91.61 91.43 91.43 0.8K
10:01 91.43 91.59 91.43 91.59 3.0K
10:02 91.61 91.76 91.61 91.76 12.5K
10:03 91.77 91.90 91.77 91.90 10.4K
10:04 91.90 91.90 91.90 91.90 1.8K
10:05 91.90 91.90 91.90 91.90 0.3K
10:06 91.64 91.64 91.64 91.64 2.5K
10:07 91.64 91.64 91.61 91.61 1.1K
10:08 91.61 91.61 91.00 91.01 8.5K
10:09 90.64 90.64 90.60 90.60 14.6K
10:10 90.60 90.81 90.60 90.63 2.5K
10:11 90.63 90.77 90.63 90.72 0.6K
10:12 90.72 90.72 90.23 90.23 5.7K
10:13 90.23 90.30 90.09 90.30 4.0K
10:14 90.50 90.53 90.50 90.52 4.1K
10:15 90.61 90.61 90.52 90.52 1.9K
10:16 90.55 90.55 90.50 90.50 2.4K
10:17 90.50 90.50 90.24 90.46 0.9K
10:18 90.47 90.56 90.47 90.56 1.9K
10:19 90.56 90.56 90.56 90.56 0.1K
10:20 90.56 90.56 90.56 90.56 0.3K
10:21 90.78 90.93 90.78 90.93 2.3K
10:22 91.00 91.02 91.00 91.02 1.3K
10:23 90.89 90.89 90.82 90.82 1.8K
10:24 90.82 91.00 90.82 91.00 5.8K
10:25 91.19 91.19 91.08 91.08 3.2K
10:26 91.12 91.12 90.73 90.73 3.2K
10:27 90.73 90.76 90.70 90.76 2.6K
10:28 90.76 90.76 90.57 90.66 5.5K
10:29 90.66 90.66 90.66 90.66 1.2K
10:30 90.66 90.82 90.66 90.82 6.1K
10:31 90.82 90.82 90.82 90.82 0.9K
10:32 90.82 90.90 90.82 90.90 2.8K
10:33 90.97 90.98 90.97 90.98 2.2K
10:34 91.04 91.04 90.82 90.82 38.6K
10:35 90.88 90.90 90.88 90.90 3.4K
10:36 90.90 90.91 90.90 90.91 1.0K
10:37 90.91 90.91 90.73 90.73 1.0K
10:38 90.84 90.84 90.66 90.69 6.4K
10:39 90.62 90.71 90.49 90.49 1.3K
10:40 90.60 90.88 90.60 90.80 4.9K
10:41 90.80 90.80 90.76 90.76 1.5K
10:42 90.96 91.00 90.96 91.00 1.7K
10:43 91.00 91.00 90.96 90.96 2.1K
10:44 90.96 91.00 90.96 90.99 1.8K
10:45 90.99 91.11 90.99 91.11 3.3K
10:46 91.11 91.26 91.11 91.26 2.5K
10:47 91.26 91.33 91.26 91.33 1.8K
10:48 91.26 91.26 91.15 91.20 4.2K
10:49 91.20 91.20 91.18 91.18 0.2K
10:50 91.18 91.18 91.00 91.00 12.8K
10:51 91.00 91.08 90.99 91.08 3.1K
10:52 91.08 91.09 91.08 91.09 0.6K
10:53 91.09 91.21 91.08 91.08 6.0K
10:54 91.08 91.08 91.04 91.04 1.6K
10:55 91.04 91.04 90.96 91.01 5.4K
10:56 91.01 91.04 91.01 91.04 8.3K
10:57 90.96 91.01 90.96 91.01 3.1K
10:58 91.01 91.02 91.00 91.00 1.2K
10:59 91.00 91.00 91.00 91.00 14.9K
11:00 91.00 91.00 90.89 90.94 13.4K
11:01 90.95 90.95 90.76 90.86 6.8K
11:02 90.86 90.86 90.69 90.69 1.9K
11:03 90.69 90.76 90.69 90.76 0.3K
11:04 90.76 90.80 90.76 90.80 2.0K
11:05 90.80 90.80 90.80 90.80 0.2K
11:06 90.80 90.80 90.77 90.77 0.7K
11:07 90.95 90.95 90.95 90.95 1.5K
11:08 90.96 90.96 90.94 90.94 1.6K
11:09 90.94 91.11 90.94 91.11 2.3K
11:10 91.11 91.16 91.11 91.16 0.9K
11:11 91.16 91.16 91.11 91.13 0.8K
11:12 91.13 91.13 91.00 91.05 3.2K
11:13 91.05 91.05 91.02 91.02 0.7K
11:14 91.02 91.02 90.87 90.87 1.3K
11:15 90.81 90.83 90.80 90.80 2.4K
11:16 90.80 90.81 90.80 90.81 0.4K
11:17 90.81 90.81 90.81 90.81 0.7K
11:18 90.93 90.93 90.86 90.86 0.4K
11:19 90.86 90.95 90.86 90.95 2.5K
11:20 90.82 90.90 90.80 90.80 5.0K
11:21 90.85 90.95 90.85 90.95 1.7K
11:22 91.08 91.23 91.08 91.23 2.9K
11:23 91.19 91.21 91.11 91.20 3.0K
11:24 91.19 91.49 91.19 91.49 2.8K
11:25 91.49 91.55 91.49 91.55 0.3K
11:26 91.55 91.55 91.54 91.54 2.1K
11:27 91.54 91.54 91.50 91.50 2.3K
11:28 91.56 91.73 91.56 91.73 5.2K
11:29 91.85 91.86 91.85 91.86 2.8K
11:30 91.86 91.86 91.84 91.84 0.4K
11:31 91.87 91.87 91.73 91.78 1.4K
11:32 91.78 91.82 91.76 91.82 1.4K
11:33 91.82 91.83 91.82 91.83 0.3K
11:34 91.83 91.83 91.73 91.74 1.2K
11:35 91.74 91.85 91.74 91.85 0.4K
11:36 91.85 91.85 91.72 91.72 1.0K
11:37 91.72 91.81 91.72 91.81 1.5K
11:38 91.88 92.00 91.88 91.91 2.5K
11:39 92.03 92.03 92.03 92.03 1.0K
11:40 92.03 92.03 91.98 91.98 0.6K
11:41 92.08 92.08 92.08 92.08 0.8K
11:42 92.13 92.13 92.05 92.05 2.4K
11:43 92.05 92.11 92.05 92.11 0.5K
11:44 92.11 92.11 92.01 92.01 0.7K
11:45 92.01 92.01 91.89 91.89 6.5K
11:46 91.89 91.90 91.80 91.80 5.0K
11:47 91.83 91.83 91.83 91.83 2.4K
11:48 91.83 91.83 91.71 91.71 0.9K
11:49 91.71 91.71 91.60 91.60 1.1K
11:50 91.60 91.60 91.60 91.60 0.1K
11:51 91.71 91.71 91.71 91.71 0.5K
11:52 91.71 91.71 91.56 91.56 1.7K
11:53 91.56 91.75 91.56 91.75 2.7K
11:54 91.75 91.85 91.68 91.74 1.3K
11:55 91.74 91.74 91.74 91.74 0.0K
11:56 91.74 91.93 91.74 91.93 1.9K
11:57 91.92 91.92 91.86 91.89 2.8K
11:58 91.89 91.94 91.89 91.92 1.8K
11:59 91.92 92.11 91.92 92.02 2.6K
12:00 92.02 92.02 92.02 92.02 0.1K
12:01 92.02 92.02 91.93 91.93 1.4K
12:02 91.93 91.98 91.93 91.98 1.3K
12:03 92.00 92.06 92.00 92.06 2.5K
12:04 92.01 92.01 91.96 91.96 1.7K
12:05 91.97 92.06 91.97 92.06 0.6K
12:06 92.06 92.06 91.98 91.98 0.5K
12:07 91.98 91.98 91.90 91.90 1.1K
12:08 91.83 91.83 91.83 91.83 1.3K
12:09 91.83 91.88 91.83 91.88 0.7K
12:10 91.88 91.94 91.88 91.94 0.3K
12:11 91.94 92.00 91.94 92.00 0.9K
12:12 92.07 92.10 92.00 92.10 2.9K
12:13 92.00 92.11 92.00 92.11 0.7K
12:14 92.10 92.10 92.10 92.10 0.8K
12:15 92.10 92.10 92.10 92.10 4.5K
12:16 92.10 92.10 92.07 92.07 12.7K
12:17 92.10 92.10 92.07 92.09 2.6K
12:18 92.04 92.08 92.04 92.05 0.8K
12:19 92.10 92.10 92.08 92.10 4.7K
12:20 92.10 92.16 92.08 92.09 20.4K
12:21 92.09 92.09 92.02 92.05 0.9K
12:22 92.05 92.05 92.05 92.05 1.0K
12:23 92.10 92.10 92.10 92.10 0.8K
12:24 92.10 92.17 92.10 92.17 3.9K
12:25 92.10 92.32 92.10 92.32 27.2K
12:26 92.32 92.35 92.30 92.30 1.7K
12:27 92.30 92.31 92.30 92.31 0.4K
12:28 92.31 92.40 92.31 92.40 0.9K
12:29 92.45 92.59 92.45 92.59 0.4K
12:30 92.59 92.63 92.59 92.63 1.5K
12:31 92.62 92.62 92.40 92.40 1.4K
12:32 92.40 92.58 92.40 92.58 1.2K
12:33 92.58 92.61 92.58 92.61 0.6K
12:34 92.61 92.65 92.61 92.65 0.4K
12:35 92.65 92.65 92.59 92.59 0.7K
12:36 92.65 92.65 92.65 92.65 0.3K
12:37 92.50 92.56 92.50 92.56 1.4K
12:38 92.56 92.56 92.56 92.56 0.3K
12:39 92.56 92.56 92.46 92.46 0.8K
12:40 92.46 92.56 92.46 92.56 1.6K
12:41 92.56 92.56 92.56 92.56 0.4K
12:42 92.50 92.50 92.50 92.50 1.3K
12:43 92.40 92.40 92.40 92.40 4.1K
12:44 92.40 92.44 92.40 92.44 0.4K
12:45 92.44 92.44 92.44 92.44 0.6K
12:46 92.44 92.44 92.44 92.44 0.4K
12:47 92.44 92.61 92.44 92.61 0.7K
12:48 92.61 92.62 92.51 92.51 3.0K
12:49 92.51 92.55 92.51 92.55 0.6K
12:50 92.55 92.57 92.55 92.57 5.7K
12:51 92.57 92.60 92.55 92.55 7.5K
12:52 92.67 92.79 92.67 92.79 4.0K
12:53 92.79 92.83 92.69 92.69 1.6K
12:54 92.68 92.68 92.68 92.68 1.9K
12:55 92.68 92.72 92.68 92.72 0.8K
12:56 92.72 92.73 92.62 92.63 1.6K
12:57 92.63 92.63 92.58 92.58 1.7K
12:58 92.58 92.58 92.58 92.58 0.1K
12:59 92.58 92.75 92.58 92.75 0.6K
13:00 92.75 92.84 92.75 92.75 0.8K
13:01 92.75 92.82 92.75 92.82 1.6K
13:02 92.82 92.82 92.82 92.82 0.2K
13:03 92.82 92.93 92.82 92.93 0.3K
13:04 92.93 92.94 92.93 92.94 0.9K
13:05 92.90 92.90 92.90 92.90 2.0K
13:06 92.90 92.95 92.90 92.90 2.5K
13:07 92.90 92.93 92.90 92.93 0.9K
13:08 92.93 92.93 92.90 92.90 0.4K
13:09 92.90 92.90 92.90 92.90 1.7K
13:10 92.90 92.90 92.89 92.89 1.4K
13:11 92.89 92.90 92.89 92.90 1.4K
13:12 92.90 92.93 92.90 92.93 1.9K
13:13 92.98 93.04 92.98 93.04 2.6K
13:14 93.04 93.04 92.92 92.92 1.7K
13:15 92.92 93.02 92.92 93.02 0.4K
13:16 93.02 93.02 92.88 92.93 1.2K
13:17 92.93 92.93 92.93 92.93 0.4K
13:18 92.86 92.86 92.86 92.86 0.6K
13:19 92.86 92.86 92.86 92.86 0.1K
13:20 92.93 92.94 92.93 92.94 0.8K
13:21 92.94 92.94 92.94 92.94 0.2K
13:22 92.86 92.86 92.85 92.86 2.4K
13:23 92.76 92.76 92.76 92.76 1.1K
13:24 92.67 92.81 92.67 92.81 1.9K
13:25 92.71 92.71 92.71 92.71 0.4K
13:26 92.71 92.71 92.71 92.71 0.9K
13:27 92.71 92.71 92.71 92.71 0.3K
13:28 92.71 92.71 92.71 92.71 0.3K
13:29 92.71 92.76 92.71 92.75 0.6K
13:30 92.75 92.75 92.64 92.64 1.6K
13:31 92.64 92.64 92.55 92.56 1.5K
13:32 92.57 92.57 92.52 92.52 1.2K
13:33 92.52 92.60 92.52 92.60 0.9K
13:34 92.43 92.52 92.43 92.52 1.8K
13:35 92.52 92.52 92.49 92.49 2.0K
13:36 92.49 92.49 92.35 92.35 1.5K
13:37 92.35 92.36 92.35 92.36 0.3K
13:38 92.36 92.36 92.24 92.24 1.0K
13:39 92.24 92.32 92.24 92.30 0.8K
13:40 92.30 92.34 92.30 92.34 0.3K
13:41 92.34 92.35 92.34 92.35 0.8K
13:42 92.35 92.35 92.24 92.29 1.5K
13:43 92.29 92.29 92.23 92.24 1.2K
13:44 92.24 92.24 92.24 92.24 0.3K
13:45 92.24 92.24 92.18 92.18 1.6K
13:46 92.18 92.18 92.05 92.05 1.6K
13:47 92.05 92.05 92.02 92.02 0.6K
13:48 92.02 92.11 92.02 92.11 3.0K
13:49 92.11 92.11 92.07 92.07 0.6K
13:50 92.05 92.10 92.05 92.10 3.0K
13:51 92.10 92.10 92.10 92.10 0.4K
13:52 92.10 92.10 92.09 92.09 1.5K
13:53 92.09 92.09 92.07 92.09 1.1K
13:54 92.09 92.09 91.99 91.99 1.8K
13:55 91.97 92.09 91.97 92.09 1.9K
13:56 92.09 92.09 92.02 92.03 2.1K
13:57 92.03 92.08 92.03 92.08 0.8K
13:58 92.08 92.08 91.94 91.94 1.2K
13:59 91.94 91.94 91.90 91.90 1.1K
14:00 91.90 91.98 91.90 91.98 1.2K
14:01 91.98 91.98 91.98 91.98 0.6K
14:02 91.98 91.98 91.93 91.93 1.2K
14:03 91.98 91.98 91.89 91.91 1.6K
14:04 91.91 91.97 91.85 91.85 3.5K
14:05 91.85 91.85 91.74 91.74 1.0K
14:06 91.72 91.72 91.56 91.56 1.8K
14:07 91.54 91.54 91.54 91.54 0.5K
14:08 91.63 91.63 91.62 91.62 2.0K
14:09 91.62 91.62 91.57 91.57 0.8K
14:10 91.57 91.67 91.57 91.67 1.2K
14:11 91.67 91.67 91.67 91.67 0.6K
14:12 91.55 91.55 91.55 91.55 0.3K
14:13 91.61 91.61 91.61 91.61 0.8K
14:14 91.62 91.66 91.62 91.66 1.6K
14:15 91.66 91.78 91.66 91.78 2.4K
14:16 91.73 91.73 91.73 91.73 1.9K
14:17 91.73 91.78 91.71 91.71 2.3K
14:18 91.71 91.82 91.71 91.82 1.5K
14:19 91.82 91.82 91.78 91.78 0.9K
14:20 91.78 91.78 91.78 91.78 0.2K
14:21 91.78 91.78 91.77 91.77 0.8K
14:22 91.77 91.80 91.77 91.80 0.8K
14:23 91.79 91.83 91.79 91.83 1.4K
14:24 91.83 91.83 91.73 91.73 1.4K
14:25 91.73 91.73 91.73 91.73 1.0K
14:26 91.73 91.73 91.61 91.66 3.6K
14:27 91.66 91.66 91.66 91.66 0.5K
14:28 91.66 91.76 91.66 91.76 0.5K
14:29 91.76 91.76 91.62 91.62 1.1K
14:30 91.62 91.62 91.49 91.49 3.1K
14:31 91.49 91.66 91.49 91.66 5.6K
14:32 91.66 91.68 91.66 91.68 0.8K
14:33 91.68 91.68 91.68 91.68 0.3K
14:34 91.68 91.84 91.68 91.84 1.7K
14:35 91.84 91.86 91.84 91.86 0.7K
14:36 91.86 91.96 91.86 91.96 0.6K
14:37 91.99 92.03 91.99 92.03 0.7K
14:38 92.03 92.03 92.03 92.03 0.4K
14:39 92.13 92.24 92.11 92.24 1.8K
14:40 92.24 92.24 92.24 92.24 0.6K
14:41 92.24 92.27 92.24 92.27 0.3K
14:42 92.27 92.30 92.27 92.30 1.0K
14:43 92.30 92.30 92.28 92.28 1.1K
14:44 92.24 92.24 92.12 92.12 2.0K
14:45 92.12 92.12 92.12 92.12 0.6K
14:46 92.12 92.12 92.12 92.12 0.3K
14:47 92.12 92.12 92.12 92.12 0.5K
14:48 92.12 92.12 91.93 91.96 3.8K
14:49 91.96 91.96 91.96 91.96 1.1K
14:50 91.96 91.99 91.96 91.99 1.5K
14:51 91.99 91.99 91.98 91.98 1.9K
14:52 91.99 91.99 91.99 91.99 3.2K
14:53 91.99 91.99 91.99 91.99 0.2K
14:54 91.85 91.92 91.85 91.92 1.2K
14:55 91.92 92.01 91.92 92.01 1.4K
14:56 92.01 92.01 91.89 91.89 2.4K
14:57 91.89 91.91 91.87 91.87 0.5K
14:58 91.83 91.83 91.79 91.79 1.6K
14:59 91.79 91.79 91.68 91.68 0.6K
15:00 91.68 91.68 91.53 91.53 2.3K
15:01 91.57 91.63 91.57 91.63 2.6K
15:02 91.63 91.74 91.63 91.74 2.1K
15:03 91.74 91.75 91.74 91.75 0.4K
15:04 91.84 91.92 91.84 91.92 3.7K
15:05 91.92 92.00 91.92 91.95 1.2K
15:06 92.03 92.08 91.95 91.95 4.2K
15:07 91.89 91.89 91.89 91.89 1.2K
15:08 91.89 92.00 91.89 92.00 1.1K
15:09 91.91 91.91 91.87 91.87 1.3K
15:10 91.90 91.94 91.83 91.83 2.1K
15:11 91.83 91.83 91.79 91.79 1.7K
15:12 91.79 91.83 91.79 91.83 0.8K
15:13 91.83 91.83 91.69 91.75 2.9K
15:14 91.75 91.76 91.75 91.76 1.1K
15:15 91.76 91.76 91.66 91.66 0.8K
15:16 91.66 91.66 91.63 91.63 2.5K
15:17 91.63 91.63 91.63 91.63 1.1K
15:18 91.63 91.63 91.40 91.40 3.1K
15:19 91.40 91.40 91.21 91.21 3.9K
15:20 91.21 91.36 91.21 91.26 2.0K
15:21 91.26 91.31 91.22 91.23 5.0K
15:22 91.24 91.31 91.24 91.31 1.4K
15:23 91.31 91.34 91.27 91.34 2.9K
15:24 91.37 91.37 91.34 91.34 3.5K
15:25 91.51 91.59 91.51 91.59 5.9K
15:26 91.57 91.57 91.44 91.44 3.4K
15:27 91.44 91.50 91.44 91.50 2.4K
15:28 91.50 91.68 91.50 91.68 1.3K
15:29 91.68 91.72 91.65 91.72 2.7K
15:30 91.72 91.72 91.68 91.69 7.2K
15:31 91.51 91.62 91.51 91.62 4.5K
15:32 91.65 91.65 91.64 91.64 3.9K
15:33 91.74 91.87 91.74 91.84 5.5K
15:34 91.84 91.96 91.84 91.88 2.6K
15:35 91.92 92.01 91.92 92.01 1.6K
15:36 92.04 92.04 92.04 92.04 0.9K
15:37 92.04 92.10 92.04 92.10 1.1K
15:38 92.10 92.10 91.98 91.98 4.5K
15:39 92.03 92.14 92.03 92.05 1.6K
15:40 92.05 92.08 91.93 91.93 4.2K
15:41 91.91 91.94 91.83 91.85 9.8K
15:42 91.76 91.77 91.55 91.55 7.4K
15:43 91.67 91.85 91.67 91.71 5.6K
15:44 91.71 91.74 91.65 91.65 7.7K
15:45 91.70 91.70 91.65 91.69 6.9K
15:46 91.73 91.73 91.66 91.66 6.8K
15:47 91.72 91.72 91.68 91.69 13.1K
15:48 91.70 91.70 91.64 91.66 5.7K
15:49 91.71 91.81 91.71 91.76 16.3K
15:50 91.79 91.88 91.76 91.78 17.4K
15:51 91.82 91.82 91.70 91.71 19.5K
15:52 91.72 91.78 91.70 91.78 22.4K
15:53 91.75 91.78 91.68 91.69 20.2K
15:54 91.72 91.72 91.63 91.68 18.6K
15:55 91.75 91.82 91.70 91.70 20.6K
15:56 91.76 91.85 91.68 91.74 23.5K
15:57 91.75 91.76 91.66 91.73 26.8K
15:58 91.69 91.69 91.62 91.68 33.3K
15:59 91.69 91.71 91.61 91.63 30.5K
16:00 91.48 91.55 91.37 91.39 360.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar