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 73.02 73.24 72.40 73.24 7.3K
09:32 73.24 73.24 73.14 73.14 1.6K
09:33 73.14 73.58 73.14 73.58 1.2K
09:34 73.58 73.58 73.02 73.08 4.4K
09:35 72.97 73.47 72.97 73.47 7.0K
09:36 73.47 73.47 73.01 73.01 3.6K
09:37 72.96 72.97 72.06 72.06 7.0K
09:38 72.52 72.58 72.50 72.58 3.4K
09:39 72.12 73.04 72.12 73.04 5.6K
09:40 73.04 73.61 73.04 73.61 7.8K
09:41 73.88 73.89 73.88 73.89 2.1K
09:42 73.89 74.27 73.89 74.07 6.9K
09:43 74.05 74.05 73.51 73.51 2.1K
09:44 73.36 73.57 73.08 73.20 7.1K
09:45 73.20 73.20 72.62 72.62 2.6K
09:46 72.62 72.62 72.50 72.50 3.2K
09:47 72.50 72.50 72.04 72.32 6.8K
09:48 72.32 72.32 71.80 71.80 2.9K
09:49 71.80 72.03 71.80 72.03 5.8K
09:50 72.03 72.30 72.03 72.30 4.8K
09:51 72.27 72.83 72.14 72.53 8.9K
09:52 72.53 72.61 72.23 72.61 3.4K
09:53 72.65 72.80 72.65 72.80 7.7K
09:54 72.64 72.81 72.58 72.58 5.6K
09:55 72.58 72.71 72.47 72.62 4.4K
09:56 72.47 72.47 72.41 72.41 7.3K
09:57 72.39 72.73 72.39 72.56 5.2K
09:58 72.60 72.60 72.07 72.18 8.4K
09:59 72.13 72.29 72.06 72.25 7.6K
10:00 72.25 72.26 71.79 72.01 6.7K
10:01 71.96 72.68 71.96 72.68 11.4K
10:02 72.72 73.14 72.64 73.14 4.4K
10:03 73.04 73.43 73.04 73.43 4.3K
10:04 73.58 73.58 73.57 73.58 1.9K
10:05 73.58 73.58 73.27 73.33 8.2K
10:06 73.25 73.25 72.89 72.89 3.4K
10:07 72.89 72.89 72.61 72.61 3.4K
10:08 72.61 72.61 72.61 72.61 1.0K
10:09 72.55 72.55 72.40 72.52 8.8K
10:10 72.59 72.74 72.59 72.74 4.5K
10:11 72.68 73.01 72.68 73.01 2.2K
10:12 72.93 73.14 72.93 73.14 2.4K
10:13 73.14 73.14 73.11 73.11 0.4K
10:14 72.86 72.86 72.57 72.57 3.5K
10:15 72.57 72.57 72.37 72.37 1.8K
10:16 72.38 72.38 72.38 72.38 1.3K
10:17 72.38 72.69 72.38 72.61 5.3K
10:18 72.52 72.91 72.52 72.91 0.9K
10:19 72.93 72.95 72.70 72.70 1.1K
10:20 72.73 72.73 72.73 72.73 2.0K
10:21 72.81 72.89 72.81 72.89 0.9K
10:22 72.89 73.17 72.89 72.89 1.6K
10:23 72.89 72.89 72.61 72.61 1.1K
10:24 72.91 73.23 72.91 73.23 1.5K
10:25 73.23 73.34 73.01 73.01 1.7K
10:26 73.01 73.01 73.01 73.01 0.6K
10:27 72.88 72.88 72.88 72.88 1.2K
10:28 72.88 72.88 72.88 72.88 0.2K
10:29 72.88 72.88 72.88 72.88 1.9K
10:30 72.98 72.98 72.98 72.98 2.9K
10:31 73.16 73.24 73.16 73.24 1.3K
10:32 73.31 73.45 73.19 73.34 5.3K
10:33 73.63 73.63 73.56 73.56 1.0K
10:34 73.67 73.76 73.66 73.66 1.0K
10:35 73.66 73.74 73.66 73.74 0.4K
10:36 73.74 73.74 73.74 73.74 0.4K
10:37 73.74 73.74 73.56 73.56 2.0K
10:38 73.56 73.56 73.18 73.18 2.5K
10:39 73.18 73.18 73.06 73.06 0.7K
10:40 73.06 73.06 73.00 73.00 0.4K
10:41 72.93 72.93 72.93 72.93 0.9K
10:42 72.93 73.00 72.93 73.00 4.1K
10:43 73.00 73.00 72.99 72.99 1.6K
10:44 73.02 73.02 72.99 72.99 1.9K
10:45 73.01 73.01 72.89 72.89 1.8K
10:46 72.89 72.91 72.89 72.91 0.4K
10:47 72.97 73.06 72.97 73.06 4.0K
10:48 73.02 73.13 73.02 73.13 3.1K
10:49 73.13 73.13 72.83 72.83 2.7K
10:50 72.83 72.83 72.72 72.72 1.6K
10:51 72.72 72.72 72.49 72.49 0.9K
10:52 72.44 72.44 72.35 72.35 2.1K
10:53 72.12 72.12 72.12 72.12 1.0K
10:54 72.00 72.08 72.00 72.08 2.4K
10:55 72.08 72.08 72.05 72.05 0.6K
10:56 72.05 72.15 72.05 72.10 0.6K
10:57 72.12 72.12 72.08 72.08 1.0K
10:58 72.08 72.12 72.08 72.12 0.6K
10:59 72.12 72.13 72.07 72.07 2.9K
11:00 71.95 71.95 71.81 71.81 3.1K
11:01 71.93 71.93 71.93 71.93 2.7K
11:02 71.80 71.92 71.80 71.87 0.6K
11:03 71.87 72.00 71.82 72.00 0.5K
11:04 71.81 71.84 71.79 71.84 1.1K
11:05 71.94 72.15 71.94 72.15 4.3K
11:06 72.15 72.50 72.15 72.31 3.8K
11:07 72.35 72.40 72.35 72.40 4.0K
11:08 72.40 72.50 72.29 72.29 1.2K
11:09 72.49 72.50 72.49 72.50 1.5K
11:10 72.40 72.52 72.34 72.34 1.1K
11:11 72.34 72.34 72.34 72.34 0.2K
11:12 72.34 72.46 72.34 72.46 1.3K
11:13 72.48 72.48 72.48 72.48 0.3K
11:14 72.48 72.48 72.24 72.24 1.7K
11:15 72.24 72.24 72.24 72.24 0.6K
11:16 72.24 72.46 72.24 72.46 0.6K
11:17 72.72 72.72 72.72 72.72 1.9K
11:18 72.72 72.72 72.72 72.72 0.5K
11:19 72.65 72.65 72.65 72.65 2.0K
11:20 72.65 72.65 72.65 72.65 0.1K
11:21 72.65 72.65 72.65 72.65 0.3K
11:22 72.65 72.92 72.60 72.62 2.4K
11:23 72.62 72.62 72.62 72.62 0.1K
11:24 72.77 72.77 72.77 72.77 0.2K
11:25 72.75 72.77 72.75 72.77 3.5K
11:26 72.79 72.79 72.77 72.77 0.7K
11:27 72.63 72.67 72.63 72.67 2.3K
11:28 72.76 72.76 72.66 72.66 0.9K
11:29 72.69 72.69 72.57 72.57 2.2K
11:30 72.52 72.52 72.52 72.52 0.4K
11:31 72.52 72.62 72.52 72.62 1.6K
11:32 72.62 72.62 72.62 72.62 5.1K
11:33 72.62 72.62 72.39 72.49 2.2K
11:34 72.49 72.49 72.24 72.24 1.2K
11:35 72.24 72.24 72.24 72.24 0.3K
11:36 72.31 72.40 72.30 72.30 2.3K
11:37 72.30 72.45 72.30 72.45 0.4K
11:38 72.45 72.45 72.45 72.45 0.8K
11:39 72.45 72.45 72.37 72.37 0.6K
11:40 72.34 72.34 72.16 72.16 3.8K
11:41 72.16 72.16 72.16 72.16 0.1K
11:42 72.16 72.23 72.16 72.23 0.8K
11:43 72.23 72.23 72.12 72.12 0.9K
11:44 72.11 72.11 72.05 72.05 1.1K
11:45 72.05 72.05 72.01 72.02 1.5K
11:46 72.05 72.09 72.05 72.09 5.8K
11:47 72.11 72.11 72.11 72.11 1.3K
11:48 72.11 72.69 72.11 72.66 7.2K
11:49 72.66 72.66 72.61 72.62 2.2K
11:50 72.62 72.62 72.53 72.53 0.7K
11:51 72.48 72.56 72.48 72.56 0.8K
11:52 72.56 72.56 72.56 72.56 0.0K
11:53 72.56 72.56 72.56 72.56 0.2K
11:54 72.57 72.57 72.33 72.33 1.9K
11:55 72.33 72.33 72.31 72.31 1.6K
11:56 72.31 72.31 72.31 72.31 0.5K
11:57 72.13 72.13 72.13 72.13 3.0K
11:58 72.13 72.13 72.13 72.13 0.2K
11:59 72.13 72.13 72.13 72.13 0.1K
12:00 72.22 72.28 72.15 72.28 2.3K
12:01 72.28 72.28 72.28 72.28 0.4K
12:02 72.28 72.28 72.13 72.13 1.2K
12:03 72.18 72.30 72.18 72.30 0.9K
12:04 72.30 72.49 72.30 72.49 0.7K
12:05 72.39 72.39 72.35 72.35 0.5K
12:06 72.35 72.39 72.35 72.39 0.9K
12:07 72.43 72.43 72.43 72.43 0.3K
12:08 72.43 72.43 72.43 72.43 0.0K
12:09 72.43 72.43 72.43 72.43 0.2K
12:10 72.47 72.47 72.47 72.47 2.7K
12:11 72.47 72.47 72.47 72.47 1.9K
12:12 72.48 72.61 72.48 72.61 1.9K
12:13 72.66 72.66 72.55 72.59 3.6K
12:14 72.61 72.80 72.61 72.80 1.9K
12:15 72.80 72.95 72.78 72.95 1.5K
12:16 72.92 72.92 72.78 72.78 2.1K
12:17 72.73 72.73 72.73 72.73 1.4K
12:18 72.73 72.73 72.73 72.73 0.3K
12:19 72.73 72.90 72.73 72.90 0.3K
12:20 72.90 72.90 72.80 72.80 1.1K
12:21 72.80 72.80 72.71 72.71 0.6K
12:22 72.86 72.86 72.83 72.83 0.9K
12:23 72.83 72.83 72.83 72.83 0.3K
12:24 72.83 72.83 72.75 72.75 1.4K
12:25 72.75 72.75 72.75 72.75 0.2K
12:26 72.75 72.75 72.75 72.75 0.5K
12:27 72.83 72.88 72.83 72.88 1.0K
12:28 72.88 73.01 72.83 73.01 0.8K
12:29 72.90 72.90 72.82 72.82 2.1K
12:30 72.82 72.82 72.70 72.70 0.7K
12:31 72.70 72.74 72.70 72.74 1.5K
12:32 72.74 72.74 72.74 72.74 0.3K
12:33 72.74 72.82 72.74 72.82 1.7K
12:34 72.82 72.88 72.82 72.88 1.5K
12:35 72.91 72.91 72.81 72.81 1.5K
12:36 72.81 72.91 72.81 72.91 0.7K
12:37 72.91 72.91 72.79 72.87 1.8K
12:38 72.87 72.87 72.72 72.72 2.7K
12:39 72.70 72.70 72.64 72.64 2.0K
12:40 72.65 72.65 72.65 72.65 0.9K
12:41 72.65 72.65 72.65 72.65 0.7K
12:42 72.65 72.72 72.65 72.72 1.3K
12:43 72.72 72.72 72.72 72.72 1.8K
12:44 72.70 72.70 72.67 72.67 1.6K
12:45 72.67 72.73 72.66 72.66 0.8K
12:46 72.66 72.66 72.66 72.66 0.1K
12:47 72.74 72.74 72.74 72.74 2.0K
12:48 72.85 72.85 72.77 72.77 2.1K
12:49 72.67 72.67 72.67 72.67 0.5K
12:50 72.67 72.75 72.67 72.75 1.7K
12:51 72.75 72.91 72.75 72.91 4.5K
12:52 72.91 72.91 72.81 72.81 2.6K
12:53 72.66 72.66 72.66 72.66 1.3K
12:54 72.55 72.55 72.50 72.53 2.6K
12:55 72.53 72.73 72.53 72.62 2.6K
12:56 72.62 72.80 72.62 72.80 1.0K
12:57 72.77 72.81 72.77 72.81 1.4K
12:58 72.81 72.81 72.75 72.75 1.2K
12:59 72.75 72.79 72.75 72.79 1.6K
13:00 72.79 72.79 72.69 72.69 0.9K
13:01 72.69 72.69 72.65 72.65 0.7K
13:02 72.65 72.65 72.65 72.65 0.5K
13:03 72.84 73.26 72.84 73.26 8.7K
13:04 73.28 73.28 73.05 73.05 6.7K
13:05 73.26 73.54 73.26 73.54 3.9K
13:06 73.54 73.54 73.35 73.35 1.6K
13:07 73.35 73.35 73.23 73.23 2.0K
13:08 73.23 73.23 73.11 73.11 2.2K
13:09 73.06 73.06 72.93 72.93 2.1K
13:10 72.92 72.92 72.82 72.82 0.6K
13:11 72.82 72.82 72.82 72.82 0.4K
13:12 72.75 72.82 72.75 72.77 6.9K
13:13 72.77 72.82 72.77 72.82 1.4K
13:14 72.82 72.91 72.82 72.91 0.4K
13:15 72.91 72.92 72.91 72.92 0.5K
13:16 72.92 72.99 72.90 72.99 2.1K
13:17 73.00 73.01 73.00 73.01 1.1K
13:18 73.17 73.17 73.17 73.17 0.1K
13:19 73.20 73.20 72.71 72.71 5.0K
13:20 72.42 74.17 72.42 74.17 19.4K
13:21 74.69 75.58 74.59 75.58 16.4K
13:22 75.73 75.74 75.71 75.71 4.2K
13:23 75.71 75.78 75.37 75.45 6.5K
13:24 75.45 75.93 75.45 75.93 6.6K
13:25 76.38 76.63 76.38 76.63 4.3K
13:26 76.96 78.06 76.96 78.06 3.3K
13:27 78.06 78.55 77.87 78.55 2.6K
13:28 78.36 78.88 78.36 78.88 5.9K
13:29 79.13 79.13 78.20 78.36 35.5K
13:30 78.11 78.11 77.59 77.88 10.2K
13:31 77.88 78.03 77.88 78.03 3.7K
13:32 78.03 78.03 78.03 78.03 3.4K
13:33 78.03 78.27 77.95 77.95 8.1K
13:34 77.95 78.07 77.95 77.99 5.6K
13:35 77.52 78.03 77.52 77.95 2.4K
13:36 77.95 78.89 77.95 78.89 11.5K
13:37 78.98 78.98 78.27 78.40 15.8K
13:38 78.40 78.66 78.17 78.66 14.0K
13:39 78.66 78.66 78.56 78.65 5.7K
13:40 78.65 78.85 78.60 78.60 8.5K
13:41 78.60 78.60 77.76 77.76 4.9K
13:42 77.83 78.00 77.83 78.00 5.4K
13:43 78.00 78.09 78.00 78.09 1.8K
13:44 78.43 78.79 78.43 78.79 33.6K
13:45 78.79 78.79 78.39 78.43 9.2K
13:46 78.45 78.81 78.44 78.77 5.7K
13:47 79.13 79.79 79.13 79.79 7.0K
13:48 80.44 80.44 80.07 80.07 4.0K
13:49 80.07 80.07 79.98 79.98 6.0K
13:50 79.98 80.58 79.98 80.07 7.5K
13:51 80.07 80.07 79.76 79.76 3.9K
13:52 79.70 79.70 79.55 79.55 2.1K
13:53 79.63 80.04 79.63 79.79 5.4K
13:54 79.79 79.79 79.73 79.73 1.2K
13:55 79.73 80.49 79.72 80.49 4.5K
13:56 80.16 80.22 80.16 80.17 4.3K
13:57 80.34 80.96 80.17 80.96 5.8K
13:58 80.72 81.37 80.71 81.37 4.4K
13:59 81.27 81.86 81.27 81.86 6.8K
14:00 81.58 81.86 81.34 81.34 4.6K
14:01 81.59 82.00 81.59 82.00 10.9K
14:02 82.05 82.05 81.68 82.01 2.6K
14:03 81.90 81.95 81.57 81.95 3.6K
14:04 81.95 82.02 81.95 82.00 4.1K
14:05 81.95 82.43 81.95 82.26 6.0K
14:06 82.19 82.28 81.95 82.15 8.9K
14:07 82.15 82.15 82.12 82.12 4.0K
14:08 81.88 81.88 81.57 81.57 5.6K
14:09 81.57 81.57 80.97 80.97 10.4K
14:10 81.11 81.27 81.11 81.27 2.7K
14:11 81.47 81.50 81.28 81.28 6.0K
14:12 81.28 81.63 81.28 81.63 4.1K
14:13 81.86 82.15 81.86 81.94 0.9K
14:14 82.21 82.23 82.05 82.05 6.4K
14:15 81.83 81.83 81.66 81.66 2.9K
14:16 81.66 81.66 81.60 81.61 0.7K
14:17 81.61 81.62 81.44 81.53 3.4K
14:18 81.53 81.67 81.52 81.67 6.5K
14:19 81.73 81.97 81.73 81.97 7.7K
14:20 82.23 82.27 81.85 81.85 5.9K
14:21 81.85 81.85 81.82 81.83 3.3K
14:22 81.83 81.83 81.75 81.75 1.2K
14:23 81.75 81.81 81.75 81.81 4.6K
14:24 82.03 82.03 82.03 82.03 3.1K
14:25 82.03 82.61 82.03 82.61 5.6K
14:26 82.61 82.61 82.60 82.60 2.9K
14:27 82.61 82.92 82.61 82.92 1.9K
14:28 83.00 83.02 82.72 83.02 8.6K
14:29 83.13 83.17 83.02 83.02 7.8K
14:30 83.17 83.17 83.00 83.17 4.2K
14:31 83.40 83.59 83.40 83.59 4.8K
14:32 83.59 83.59 83.28 83.28 3.5K
14:33 83.30 83.63 83.30 83.40 3.2K
14:34 83.40 83.40 83.17 83.17 1.4K
14:35 83.17 83.17 82.67 82.67 2.3K
14:36 82.67 83.02 82.67 83.02 5.4K
14:37 83.02 83.32 83.02 83.04 2.7K
14:38 83.04 83.04 83.04 83.04 6.3K
14:39 83.04 83.28 83.04 83.16 10.5K
14:40 83.37 83.37 83.16 83.26 17.2K
14:41 83.26 83.26 83.02 83.02 4.2K
14:42 83.25 83.25 83.14 83.19 5.5K
14:43 83.19 83.24 82.95 82.95 2.8K
14:44 82.79 82.86 82.54 82.55 7.9K
14:45 82.53 82.53 81.74 81.74 26.2K
14:46 81.66 82.11 81.66 82.11 6.1K
14:47 82.11 82.11 82.04 82.04 3.4K
14:48 82.04 82.37 81.91 81.91 2.0K
14:49 81.91 82.65 81.91 82.65 4.9K
14:50 82.65 82.94 82.65 82.94 5.8K
14:51 82.71 82.74 82.59 82.74 5.8K
14:52 82.83 82.90 82.80 82.80 7.6K
14:53 82.55 82.89 82.55 82.60 6.7K
14:54 82.60 82.76 82.09 82.09 2.0K
14:55 82.08 82.37 82.07 82.37 4.1K
14:56 82.37 82.37 81.81 82.21 3.7K
14:57 82.21 82.21 82.01 82.03 4.5K
14:58 81.85 81.89 81.79 81.89 1.5K
14:59 81.88 82.01 81.74 81.74 1.4K
15:00 81.75 81.75 81.66 81.66 20.5K
15:01 81.55 81.55 81.27 81.28 10.8K
15:02 81.35 81.60 81.35 81.60 9.3K
15:03 81.60 82.12 81.60 82.12 5.8K
15:04 82.12 82.41 82.12 82.41 4.4K
15:05 82.22 82.29 82.22 82.29 3.5K
15:06 82.47 82.70 82.47 82.70 5.3K
15:07 82.79 82.79 82.36 82.36 5.4K
15:08 82.36 82.61 82.36 82.61 2.9K
15:09 82.62 82.62 82.53 82.53 3.4K
15:10 82.53 83.01 82.53 83.01 8.8K
15:11 83.01 83.37 83.01 83.31 2.9K
15:12 83.31 83.50 83.17 83.50 2.4K
15:13 83.26 83.40 83.26 83.31 4.1K
15:14 83.38 83.90 83.38 83.68 3.9K
15:15 83.78 83.98 83.67 83.98 5.7K
15:16 83.98 84.01 83.76 83.92 7.9K
15:17 83.85 83.85 83.66 83.66 4.5K
15:18 83.71 83.71 83.34 83.34 6.3K
15:19 83.64 83.79 83.64 83.79 5.1K
15:20 83.79 83.85 83.79 83.85 4.0K
15:21 83.85 84.37 83.85 84.37 6.0K
15:22 84.49 84.67 84.49 84.67 3.8K
15:23 84.63 84.63 84.31 84.36 18.8K
15:24 84.36 84.43 84.14 84.14 2.0K
15:25 84.21 84.21 83.97 84.09 3.0K
15:26 83.83 84.08 83.81 84.08 8.4K
15:27 84.08 84.20 84.02 84.02 1.9K
15:28 84.03 84.04 83.83 84.02 12.6K
15:29 83.96 83.96 83.90 83.90 2.4K
15:30 83.90 83.91 83.74 83.74 2.6K
15:31 83.74 83.96 83.71 83.96 5.0K
15:32 83.98 84.23 83.98 84.22 5.5K
15:33 84.22 84.41 84.22 84.28 2.8K
15:34 84.27 84.27 83.99 83.99 9.1K
15:35 83.92 84.00 83.81 83.97 8.5K
15:36 83.97 83.97 83.90 83.90 1.5K
15:37 83.91 83.91 83.74 83.74 3.9K
15:38 83.53 83.53 83.26 83.26 16.6K
15:39 83.32 83.46 83.10 83.46 7.0K
15:40 83.47 84.07 83.47 83.82 4.7K
15:41 83.77 83.86 83.77 83.81 5.2K
15:42 83.97 83.97 83.81 83.81 7.3K
15:43 83.73 83.88 83.73 83.85 7.7K
15:44 83.85 83.91 83.68 83.73 5.6K
15:45 83.72 83.72 83.37 83.58 11.2K
15:46 83.56 83.56 83.32 83.32 3.8K
15:47 83.25 83.28 83.19 83.19 5.6K
15:48 83.25 83.25 83.01 83.13 9.7K
15:49 83.13 83.51 83.13 83.47 8.5K
15:50 83.44 83.70 83.44 83.70 10.6K
15:51 83.70 83.98 83.70 83.82 13.0K
15:52 83.87 83.87 83.69 83.72 6.5K
15:53 83.73 83.83 83.66 83.75 10.4K
15:54 83.79 83.85 83.75 83.78 13.5K
15:55 83.75 83.84 83.74 83.82 19.8K
15:56 83.78 83.80 83.47 83.48 22.3K
15:57 83.46 83.46 83.08 83.08 16.0K
15:58 82.95 83.27 82.95 83.27 26.0K
15:59 83.21 83.26 83.21 83.22 29.9K
16:00 83.18 83.81 83.18 83.35 196.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar