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 86.81 88.03 86.46 86.46 2.5K
09:32 86.68 86.68 86.68 86.68 0.4K
09:33 86.68 86.68 86.68 86.68 0.0K
09:34 86.68 86.68 86.68 86.68 0.0K
09:35 86.68 86.96 86.68 86.75 16.3K
09:36 87.36 87.36 85.81 85.81 3.9K
09:37 85.64 85.84 85.05 85.07 4.2K
09:38 85.72 85.72 85.72 85.72 1.2K
09:39 85.84 86.42 85.41 85.41 3.8K
09:40 86.42 86.42 85.73 86.41 6.0K
09:41 86.09 86.12 86.09 86.12 3.2K
09:42 86.16 86.16 85.70 85.91 3.7K
09:43 85.91 85.91 85.14 85.14 1.8K
09:44 85.39 85.40 85.39 85.40 0.8K
09:45 85.40 85.53 85.31 85.53 2.7K
09:46 85.40 85.40 85.40 85.40 1.5K
09:47 85.50 85.50 85.40 85.40 5.2K
09:48 85.40 85.46 85.40 85.46 0.5K
09:49 85.46 85.46 85.18 85.43 16.1K
09:50 85.49 85.49 85.02 85.06 6.9K
09:51 85.06 85.40 85.06 85.40 12.4K
09:52 85.40 85.40 85.24 85.24 3.4K
09:53 85.56 85.57 85.24 85.24 3.8K
09:54 85.26 85.35 85.23 85.35 4.0K
09:55 85.20 85.22 85.20 85.22 8.1K
09:56 85.27 85.38 85.14 85.31 4.5K
09:57 85.19 85.32 84.64 84.64 6.5K
09:58 84.64 84.90 84.62 84.83 26.5K
09:59 84.67 84.67 84.39 84.57 20.7K
10:00 84.63 84.77 84.51 84.51 8.3K
10:01 84.50 84.60 84.40 84.60 10.4K
10:02 84.60 84.60 84.33 84.33 9.7K
10:03 84.35 84.46 84.35 84.46 2.3K
10:04 84.20 84.32 83.88 83.88 3.9K
10:05 83.60 83.67 83.43 83.43 7.2K
10:06 83.63 83.85 83.63 83.85 5.8K
10:07 83.85 84.08 83.85 83.86 6.6K
10:08 83.86 84.00 83.72 83.76 5.9K
10:09 83.91 83.91 83.76 83.76 18.9K
10:10 83.85 83.90 83.82 83.90 3.8K
10:11 83.90 83.90 83.68 83.90 6.0K
10:12 83.90 83.93 83.90 83.93 6.6K
10:13 83.94 84.06 83.94 83.94 3.2K
10:14 83.96 83.96 83.89 83.95 3.3K
10:15 83.95 83.95 83.85 83.85 6.2K
10:16 83.98 84.08 83.90 84.04 19.3K
10:17 83.68 83.80 83.68 83.74 7.4K
10:18 83.74 83.74 83.64 83.65 2.0K
10:19 83.65 83.65 83.57 83.57 3.0K
10:20 83.54 83.58 83.54 83.57 2.4K
10:21 83.66 83.66 83.47 83.47 9.0K
10:22 83.40 83.40 83.29 83.31 8.9K
10:23 83.27 83.34 83.25 83.25 16.2K
10:24 83.25 83.28 83.12 83.22 4.5K
10:25 83.06 83.18 82.86 82.86 5.7K
10:26 82.86 83.06 82.86 82.95 6.2K
10:27 83.05 83.05 82.97 83.05 3.8K
10:28 83.02 83.05 82.88 82.88 95.1K
10:29 82.90 82.90 82.60 82.70 18.6K
10:30 82.86 82.94 82.79 82.84 57.6K
10:31 82.93 83.09 82.93 82.97 53.1K
10:32 82.83 82.83 82.53 82.53 7.0K
10:33 82.53 82.62 82.48 82.48 2.4K
10:34 82.50 82.52 82.36 82.42 6.1K
10:35 82.44 82.61 82.39 82.52 15.0K
10:36 82.62 82.62 82.54 82.54 6.7K
10:37 82.53 82.53 82.45 82.45 20.3K
10:38 82.45 82.45 82.07 82.07 6.8K
10:39 82.17 82.23 82.05 82.05 3.7K
10:40 82.05 82.17 82.05 82.17 5.3K
10:41 82.17 82.18 81.75 81.75 11.3K
10:42 81.75 81.99 81.75 81.99 12.9K
10:43 81.99 81.99 81.68 81.68 7.4K
10:44 81.71 81.81 81.70 81.81 9.3K
10:45 81.67 81.70 81.59 81.62 15.1K
10:46 81.62 81.62 81.45 81.45 2.6K
10:47 81.45 81.51 81.32 81.41 7.7K
10:48 81.41 81.41 81.33 81.40 1.1K
10:49 81.40 81.40 81.17 81.18 7.6K
10:50 81.27 81.27 81.18 81.18 16.3K
10:51 81.18 81.18 81.01 81.07 7.0K
10:52 81.04 81.14 81.04 81.12 17.1K
10:53 81.12 81.12 81.06 81.12 4.3K
10:54 80.96 80.96 80.96 80.96 4.5K
10:55 80.96 81.05 80.91 81.05 11.0K
10:56 81.11 81.11 80.98 80.98 14.8K
10:57 81.15 81.15 81.10 81.10 18.0K
10:58 81.10 81.11 81.07 81.07 5.9K
10:59 81.07 81.07 80.90 80.90 2.6K
11:00 80.90 80.99 80.88 80.95 8.5K
11:01 80.97 80.97 80.86 80.86 12.0K
11:02 80.81 80.83 80.74 80.74 5.0K
11:03 80.66 80.66 80.47 80.47 6.2K
11:04 80.47 80.53 80.40 80.51 12.7K
11:05 80.49 80.51 80.47 80.51 18.0K
11:06 80.53 80.53 80.42 80.42 4.4K
11:07 80.43 80.46 80.42 80.45 14.7K
11:08 80.37 80.47 80.30 80.30 6.5K
11:09 80.38 80.39 80.38 80.39 3.7K
11:10 80.35 80.35 80.30 80.31 18.3K
11:11 80.45 80.48 80.45 80.48 22.5K
11:12 80.58 80.84 80.58 80.84 13.6K
11:13 80.93 81.09 80.93 81.05 18.2K
11:14 81.05 81.05 80.95 80.95 4.0K
11:15 81.00 81.00 80.85 80.85 17.4K
11:16 80.85 80.90 80.85 80.90 15.6K
11:17 80.92 81.00 80.92 81.00 14.3K
11:18 80.94 81.34 80.94 81.34 38.4K
11:19 81.37 81.37 81.30 81.33 7.4K
11:20 81.33 81.33 81.22 81.27 4.2K
11:21 81.27 81.27 81.27 81.27 1.8K
11:22 81.13 81.13 81.13 81.13 3.2K
11:23 81.13 81.22 81.13 81.16 20.7K
11:24 81.30 81.30 81.15 81.19 27.2K
11:25 81.19 81.19 81.07 81.14 2.8K
11:26 81.21 81.29 81.21 81.29 5.9K
11:27 81.38 81.49 81.38 81.49 9.8K
11:28 81.45 81.45 81.36 81.36 2.6K
11:29 81.36 81.49 81.36 81.44 4.5K
11:30 81.39 81.39 81.30 81.37 4.8K
11:31 81.37 81.37 81.30 81.37 6.8K
11:32 81.42 81.49 81.39 81.49 11.7K
11:33 81.52 81.64 81.49 81.50 8.1K
11:34 81.39 81.39 81.34 81.38 8.5K
11:35 81.49 81.56 81.47 81.47 3.1K
11:36 81.48 81.48 81.34 81.34 4.2K
11:37 81.34 81.69 81.34 81.69 10.8K
11:38 81.60 81.71 81.60 81.71 4.3K
11:39 81.64 81.69 81.64 81.69 5.9K
11:40 81.69 81.79 81.69 81.79 9.8K
11:41 81.79 81.94 81.79 81.83 6.4K
11:42 81.94 81.97 81.88 81.97 3.4K
11:43 82.07 82.07 81.97 81.97 7.3K
11:44 82.06 82.06 81.92 81.92 3.4K
11:45 81.90 81.98 81.90 81.91 8.9K
11:46 82.07 82.07 81.96 81.96 4.4K
11:47 81.96 81.96 81.71 81.71 8.8K
11:48 81.72 81.77 81.72 81.77 2.4K
11:49 81.64 81.83 81.64 81.83 3.6K
11:50 81.83 81.87 81.82 81.82 7.1K
11:51 81.81 81.81 81.67 81.67 6.8K
11:52 81.67 81.78 81.67 81.78 1.9K
11:53 81.78 81.78 81.64 81.64 1.1K
11:54 81.64 81.73 81.64 81.73 0.8K
11:55 81.78 81.91 81.78 81.91 6.2K
11:56 81.93 82.24 81.93 82.24 3.4K
11:57 82.24 82.24 82.24 82.24 0.7K
11:58 82.24 82.26 82.24 82.26 1.9K
11:59 82.26 82.42 82.26 82.42 5.1K
12:00 82.30 82.30 82.27 82.27 2.9K
12:01 82.15 82.37 82.15 82.37 3.1K
12:02 82.43 82.63 82.43 82.63 4.0K
12:03 82.63 82.68 82.63 82.68 0.6K
12:04 82.68 82.84 82.68 82.84 1.6K
12:05 82.84 82.84 82.60 82.64 4.7K
12:06 82.70 82.70 82.70 82.70 2.5K
12:07 82.86 82.86 82.80 82.80 2.8K
12:08 82.80 82.80 82.77 82.77 2.7K
12:09 82.72 82.79 82.68 82.79 3.0K
12:10 82.79 82.79 82.64 82.64 3.0K
12:11 82.61 82.65 82.60 82.65 3.1K
12:12 82.70 82.87 82.68 82.87 7.9K
12:13 82.82 82.95 82.82 82.88 4.9K
12:14 82.88 83.04 82.88 83.04 1.9K
12:15 83.04 83.04 82.96 83.00 1.3K
12:16 83.00 83.02 83.00 83.02 0.4K
12:17 83.01 83.09 82.86 82.96 4.2K
12:18 82.85 82.87 82.85 82.87 3.9K
12:19 82.97 83.07 82.97 82.97 4.2K
12:20 83.09 83.24 83.09 83.24 5.8K
12:21 83.27 83.39 83.27 83.39 3.7K
12:22 83.39 83.39 83.29 83.29 3.6K
12:23 83.29 83.29 83.24 83.29 3.5K
12:24 83.29 83.30 83.24 83.29 6.9K
12:25 83.29 83.29 83.25 83.25 3.2K
12:26 83.49 83.59 83.37 83.37 7.3K
12:27 83.30 83.39 83.26 83.26 2.7K
12:28 83.23 83.27 83.18 83.27 2.1K
12:29 83.32 83.55 83.32 83.55 3.4K
12:30 83.55 83.62 83.55 83.62 1.5K
12:31 83.76 83.76 83.76 83.76 1.1K
12:32 83.50 83.50 83.38 83.38 2.4K
12:33 83.38 83.47 83.38 83.47 0.8K
12:34 83.47 83.47 83.47 83.47 1.1K
12:35 83.47 83.50 83.30 83.30 2.7K
12:36 83.35 83.37 83.35 83.37 3.9K
12:37 83.37 83.58 83.30 83.58 3.4K
12:38 83.58 83.63 83.58 83.63 0.9K
12:39 83.62 83.62 83.62 83.62 0.6K
12:40 83.62 83.80 83.59 83.80 1.3K
12:41 83.82 83.82 83.82 83.82 0.7K
12:42 84.10 84.25 84.10 84.25 2.5K
12:43 84.25 84.32 84.14 84.14 4.0K
12:44 84.14 84.23 84.12 84.12 3.3K
12:45 84.12 84.19 83.90 83.90 3.0K
12:46 83.81 83.89 83.81 83.89 4.8K
12:47 83.80 83.80 83.70 83.70 2.5K
12:48 83.70 83.72 83.62 83.72 4.1K
12:49 83.72 83.72 83.72 83.72 0.9K
12:50 83.86 84.02 83.86 84.02 3.1K
12:51 84.02 84.02 83.85 83.85 0.9K
12:52 83.85 83.88 83.79 83.88 3.8K
12:53 83.88 83.93 83.88 83.93 1.4K
12:54 83.93 83.93 83.93 83.93 2.0K
12:55 83.88 83.93 83.83 83.93 5.0K
12:56 83.93 83.93 83.90 83.90 2.1K
12:57 83.90 83.90 83.90 83.90 0.7K
12:58 83.90 83.95 83.90 83.95 0.7K
12:59 83.95 83.95 83.95 83.95 1.1K
13:00 83.95 84.07 83.95 83.95 2.1K
13:01 83.95 84.20 83.95 84.20 1.6K
13:02 84.20 84.27 84.20 84.22 0.9K
13:03 84.22 84.28 84.18 84.28 3.8K
13:04 84.22 84.23 84.22 84.22 2.0K
13:05 84.22 84.25 84.22 84.25 0.5K
13:06 84.25 84.36 84.25 84.36 0.7K
13:07 84.31 84.50 84.31 84.50 1.9K
13:08 84.42 84.56 84.42 84.56 2.0K
13:09 84.35 84.46 84.35 84.42 5.0K
13:10 84.42 84.42 84.30 84.30 9.7K
13:11 84.30 84.30 84.24 84.24 3.0K
13:12 84.24 84.32 84.24 84.32 2.0K
13:13 84.30 84.30 84.30 84.30 0.7K
13:14 84.30 84.44 84.30 84.44 8.0K
13:15 84.45 84.45 84.40 84.44 1.8K
13:16 84.39 84.43 84.33 84.43 16.8K
13:17 84.61 84.66 84.61 84.66 34.5K
13:18 84.51 84.53 84.51 84.53 10.9K
13:19 84.50 84.57 84.50 84.57 1.9K
13:20 84.57 84.57 84.53 84.53 0.6K
13:21 84.69 84.71 84.54 84.54 10.0K
13:22 84.54 84.54 84.53 84.53 4.9K
13:23 84.53 84.53 84.26 84.26 17.9K
13:24 84.19 84.34 84.19 84.34 7.8K
13:25 84.34 84.34 84.34 84.34 3.3K
13:26 84.34 84.34 84.31 84.34 2.5K
13:27 84.34 84.47 84.34 84.46 4.9K
13:28 84.46 84.46 84.46 84.46 2.8K
13:29 84.46 84.46 84.37 84.37 5.0K
13:30 84.37 84.44 84.37 84.44 8.2K
13:31 84.43 84.53 84.43 84.47 12.2K
13:32 84.47 84.48 84.47 84.48 1.7K
13:33 84.48 84.67 84.48 84.63 7.4K
13:34 84.63 84.69 84.62 84.64 1.8K
13:35 84.64 84.89 84.64 84.89 3.8K
13:36 84.89 85.01 84.89 85.01 3.3K
13:37 84.99 84.99 84.94 84.96 6.5K
13:38 84.96 84.96 84.94 84.94 3.1K
13:39 85.06 85.06 85.05 85.05 2.1K
13:40 85.14 85.14 85.08 85.08 3.4K
13:41 84.96 85.00 84.89 84.93 4.3K
13:42 84.93 84.93 84.85 84.91 3.1K
13:43 84.91 84.91 84.65 84.65 3.1K
13:44 84.65 84.67 84.62 84.67 5.4K
13:45 84.67 84.75 84.67 84.75 3.2K
13:46 84.74 84.74 84.71 84.73 3.5K
13:47 84.73 84.73 84.69 84.73 2.2K
13:48 84.73 84.84 84.70 84.70 2.0K
13:49 84.70 84.70 84.41 84.41 4.0K
13:50 84.41 84.41 84.34 84.34 2.0K
13:51 84.31 84.31 84.31 84.31 0.6K
13:52 84.26 84.32 84.26 84.30 2.6K
13:53 84.30 84.32 84.22 84.22 1.4K
13:54 84.22 84.24 84.22 84.24 1.0K
13:55 84.24 84.34 84.24 84.34 1.0K
13:56 84.34 84.34 84.12 84.12 2.0K
13:57 84.07 84.07 83.99 83.99 1.6K
13:58 83.99 83.99 83.91 83.91 0.8K
13:59 83.91 83.91 83.90 83.90 0.4K
14:00 83.79 83.83 83.74 83.74 4.0K
14:01 83.74 83.83 83.74 83.83 1.4K
14:02 83.83 83.83 83.78 83.78 0.5K
14:03 83.79 83.81 83.63 83.63 3.8K
14:04 83.63 83.66 83.55 83.55 2.3K
14:05 83.49 83.49 83.49 83.49 0.4K
14:06 83.49 83.55 83.43 83.43 3.5K
14:07 83.43 83.48 83.43 83.48 0.6K
14:08 83.48 83.48 83.35 83.35 1.9K
14:09 83.29 83.29 83.22 83.22 2.7K
14:10 83.22 83.25 83.18 83.25 1.7K
14:11 83.25 83.25 83.20 83.20 1.9K
14:12 83.20 83.20 83.20 83.20 0.3K
14:13 83.21 83.21 83.09 83.09 2.3K
14:14 83.04 83.10 83.04 83.10 1.4K
14:15 83.02 83.02 83.02 83.02 0.7K
14:16 82.96 83.13 82.96 83.13 0.8K
14:17 83.13 83.13 83.02 83.02 2.2K
14:18 83.02 83.02 83.02 83.02 0.3K
14:19 83.02 83.02 82.95 82.95 2.2K
14:20 82.92 83.02 82.90 83.02 2.9K
14:21 83.02 83.02 82.88 83.01 1.6K
14:22 82.94 82.94 82.92 82.92 1.7K
14:23 82.92 83.08 82.92 83.08 3.4K
14:24 83.08 83.14 83.08 83.14 0.8K
14:25 83.14 83.15 83.14 83.15 2.2K
14:26 83.10 83.15 83.10 83.15 0.9K
14:27 83.15 83.15 83.15 83.15 1.1K
14:28 83.15 83.15 83.11 83.11 1.1K
14:29 83.09 83.14 83.04 83.04 1.4K
14:30 83.04 83.20 83.04 83.20 0.3K
14:31 83.13 83.13 83.04 83.04 2.7K
14:32 83.11 83.13 83.04 83.04 3.1K
14:33 83.01 83.12 83.01 83.12 3.5K
14:34 83.11 83.29 83.07 83.07 10.2K
14:35 83.07 83.07 83.05 83.05 1.9K
14:36 83.04 83.04 82.90 82.90 3.0K
14:37 82.87 82.87 82.87 82.87 0.9K
14:38 83.05 83.05 82.95 82.99 3.3K
14:39 82.99 83.01 82.96 82.96 2.4K
14:40 82.96 83.06 82.96 83.06 10.7K
14:41 83.06 83.09 83.06 83.09 4.8K
14:42 83.16 83.19 83.16 83.19 4.7K
14:43 83.28 83.28 83.19 83.19 3.3K
14:44 83.17 83.19 83.17 83.19 1.1K
14:45 83.19 83.26 83.17 83.25 2.0K
14:46 83.19 83.26 83.19 83.26 1.1K
14:47 83.18 83.31 83.18 83.24 3.9K
14:48 83.24 83.33 83.24 83.33 6.9K
14:49 83.32 83.35 83.25 83.25 11.8K
14:50 83.25 83.25 83.13 83.13 4.1K
14:51 83.12 83.12 83.11 83.11 1.4K
14:52 83.11 83.20 83.11 83.20 3.8K
14:53 83.22 83.24 83.22 83.23 4.0K
14:54 83.23 83.38 83.23 83.31 3.2K
14:55 83.31 83.31 83.23 83.23 1.8K
14:56 83.23 83.31 83.18 83.18 2.8K
14:57 83.18 83.18 83.12 83.12 2.2K
14:58 83.12 83.23 83.12 83.23 7.0K
14:59 83.31 83.31 83.22 83.22 3.3K
15:00 83.31 83.31 83.28 83.29 3.8K
15:01 83.29 83.29 83.15 83.15 3.4K
15:02 82.89 82.99 82.89 82.99 14.1K
15:03 82.99 82.99 82.88 82.96 2.7K
15:04 82.96 82.96 82.96 82.96 2.4K
15:05 82.96 82.96 82.79 82.79 2.2K
15:06 82.80 82.80 82.75 82.75 2.6K
15:07 82.76 82.76 82.70 82.70 1.6K
15:08 82.70 82.70 82.70 82.70 0.2K
15:09 82.71 82.77 82.71 82.77 0.9K
15:10 82.69 82.73 82.69 82.73 4.1K
15:11 82.73 82.74 82.69 82.69 3.5K
15:12 82.62 82.62 82.62 82.62 1.9K
15:13 82.67 82.69 82.67 82.69 10.4K
15:14 82.68 82.79 82.68 82.79 4.4K
15:15 82.73 82.78 82.73 82.75 8.1K
15:16 82.70 82.70 82.64 82.67 1.7K
15:17 82.67 82.67 82.47 82.47 4.4K
15:18 82.44 82.44 82.22 82.22 5.3K
15:19 82.22 82.28 82.21 82.28 5.8K
15:20 82.40 82.40 82.40 82.40 2.3K
15:21 82.40 82.51 82.40 82.45 2.7K
15:22 82.42 82.42 82.36 82.37 1.8K
15:23 82.37 82.41 82.27 82.27 3.1K
15:24 82.27 82.27 82.21 82.23 3.5K
15:25 82.35 82.36 82.32 82.36 3.7K
15:26 82.36 82.37 82.36 82.37 2.9K
15:27 82.45 82.53 82.45 82.53 7.5K
15:28 82.53 82.53 82.51 82.51 1.9K
15:29 82.43 82.43 82.36 82.38 8.2K
15:30 82.39 82.40 82.33 82.40 8.6K
15:31 82.36 82.39 82.34 82.34 6.3K
15:32 82.30 82.30 82.18 82.18 6.7K
15:33 82.18 82.25 82.15 82.19 6.4K
15:34 82.19 82.35 82.17 82.35 7.4K
15:35 82.35 82.35 82.23 82.25 3.6K
15:36 82.25 82.25 81.98 81.98 7.6K
15:37 82.02 82.06 82.02 82.06 5.0K
15:38 82.06 82.15 82.06 82.15 2.0K
15:39 82.10 82.13 82.10 82.13 4.8K
15:40 82.03 82.18 82.03 82.18 6.6K
15:41 82.12 82.12 82.11 82.12 4.3K
15:42 82.12 82.12 82.07 82.10 4.1K
15:43 82.08 82.10 82.07 82.10 8.3K
15:44 82.10 82.17 82.07 82.07 15.6K
15:45 82.11 82.24 82.11 82.24 8.9K
15:46 82.24 82.26 82.22 82.22 8.8K
15:47 82.26 82.26 82.14 82.21 20.0K
15:48 82.21 82.27 82.18 82.27 7.0K
15:49 82.30 82.30 82.20 82.21 10.1K
15:50 82.26 82.26 82.16 82.18 14.6K
15:51 82.30 82.30 82.17 82.17 15.8K
15:52 82.21 82.21 82.01 82.15 27.7K
15:53 82.08 82.08 81.97 82.05 14.2K
15:54 82.09 82.20 82.09 82.16 18.7K
15:55 82.14 82.21 82.11 82.21 22.5K
15:56 82.32 82.32 82.19 82.20 18.5K
15:57 82.23 82.27 82.22 82.22 24.3K
15:58 82.19 82.23 82.18 82.18 30.5K
15:59 82.17 82.33 82.17 82.33 42.6K
16:00 82.34 82.34 82.21 82.21 286.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar