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 80.53 81.20 80.00 81.00 19.3K
09:32 81.00 81.00 81.00 81.00 5.8K
09:33 81.00 81.00 80.01 80.01 3.7K
09:34 80.01 80.58 80.01 80.58 1.1K
09:35 80.74 80.74 80.74 80.74 7.4K
09:36 80.74 80.74 80.74 80.74 4.4K
09:37 80.74 80.74 80.68 80.68 0.5K
09:38 80.68 80.68 80.27 80.27 0.6K
09:39 80.27 80.27 79.88 79.88 1.4K
09:40 79.88 79.88 79.88 79.88 1.6K
09:41 79.88 79.88 79.07 79.07 19.0K
09:42 79.07 79.07 79.07 79.07 0.7K
09:43 79.27 79.98 79.27 79.98 0.6K
09:44 79.98 79.98 78.71 78.71 1.5K
09:45 79.00 79.00 79.00 79.00 1.4K
09:46 79.45 79.60 79.45 79.60 3.1K
09:47 79.60 79.60 79.60 79.60 0.5K
09:48 79.77 79.77 79.77 79.77 0.3K
09:49 79.77 80.24 79.60 80.24 3.6K
09:50 80.15 80.15 80.15 80.15 1.4K
09:51 80.15 80.15 79.81 79.81 1.7K
09:52 79.81 80.04 79.81 79.98 3.0K
09:53 79.98 79.98 79.93 79.93 0.6K
09:54 79.71 80.06 79.71 80.06 2.2K
09:55 80.06 80.06 80.06 80.06 0.2K
09:56 79.75 79.75 79.75 79.75 0.3K
09:57 79.62 79.71 79.62 79.71 1.2K
09:58 79.71 79.71 79.71 79.71 0.7K
09:59 79.71 79.71 79.69 79.69 2.1K
10:00 79.69 79.84 79.51 79.51 1.1K
10:01 79.51 79.51 79.51 79.51 2.7K
10:02 79.43 79.43 79.32 79.32 3.2K
10:03 79.33 79.33 79.33 79.33 1.2K
10:04 79.33 79.33 79.32 79.32 1.1K
10:05 79.32 79.81 79.32 79.81 0.6K
10:06 79.81 80.45 79.81 80.45 2.3K
10:07 80.45 80.45 80.45 80.45 1.4K
10:08 80.16 80.16 79.76 79.87 7.6K
10:09 79.94 79.97 79.76 79.82 3.2K
10:10 79.80 79.83 79.67 79.67 3.0K
10:11 79.69 79.69 79.50 79.50 2.9K
10:12 79.50 79.53 79.50 79.53 1.1K
10:13 79.49 79.49 79.22 79.25 1.3K
10:14 79.48 79.90 79.48 79.90 1.8K
10:15 79.90 80.03 79.90 80.03 2.0K
10:16 80.14 80.14 79.89 79.89 1.2K
10:17 79.84 79.91 79.76 79.76 3.7K
10:18 79.76 79.76 79.76 79.76 0.4K
10:19 79.76 80.17 79.76 80.17 1.7K
10:20 79.63 79.89 79.63 79.89 1.3K
10:21 79.80 79.86 79.80 79.86 2.3K
10:22 79.86 79.86 79.86 79.86 0.6K
10:23 79.86 79.86 79.86 79.86 0.5K
10:24 79.86 79.86 79.86 79.86 1.0K
10:25 79.86 79.86 79.86 79.86 0.2K
10:26 80.38 80.46 80.38 80.46 0.9K
10:27 80.62 80.62 80.62 80.62 0.8K
10:28 80.62 80.62 80.61 80.61 0.5K
10:29 80.61 80.61 80.21 80.21 3.0K
10:30 80.21 80.21 80.18 80.18 1.7K
10:31 80.18 80.18 79.89 79.89 1.9K
10:32 79.98 80.16 79.98 80.16 1.3K
10:33 80.24 80.24 80.12 80.16 1.5K
10:34 80.22 80.40 80.11 80.11 15.0K
10:35 80.11 80.11 80.04 80.04 3.1K
10:36 80.04 80.04 79.77 79.88 8.8K
10:37 79.88 79.95 79.88 79.95 5.8K
10:38 79.95 80.09 79.95 80.01 3.1K
10:39 80.01 80.01 80.01 80.01 0.2K
10:40 80.01 80.01 79.94 79.94 0.4K
10:41 79.94 79.94 79.94 79.94 0.5K
10:42 80.24 80.24 80.24 80.24 1.0K
10:43 80.24 80.29 80.24 80.29 1.2K
10:44 80.29 80.29 80.22 80.22 2.3K
10:45 80.22 80.22 80.22 80.22 0.1K
10:46 80.06 80.06 80.06 80.06 0.7K
10:47 80.06 80.06 79.90 79.98 1.1K
10:48 79.98 79.98 79.65 79.65 2.5K
10:49 79.65 79.65 79.44 79.48 2.0K
10:50 79.48 79.48 79.30 79.30 3.0K
10:51 79.30 79.30 79.30 79.30 0.2K
10:52 79.30 79.62 79.30 79.62 1.6K
10:53 79.62 79.70 79.59 79.70 1.2K
10:54 79.70 79.70 79.44 79.62 2.5K
10:55 79.62 79.95 79.62 79.95 1.2K
10:56 79.95 79.95 79.76 79.76 1.2K
10:57 79.76 79.76 79.42 79.42 2.5K
10:58 79.42 79.50 79.42 79.50 0.3K
10:59 79.50 79.50 79.50 79.50 0.4K
11:00 79.50 79.50 79.50 79.50 0.7K
11:01 79.50 79.50 79.15 79.15 2.1K
11:02 79.27 79.27 79.27 79.27 0.7K
11:03 79.27 79.27 79.27 79.27 0.2K
11:04 79.27 79.27 79.27 79.27 0.6K
11:05 79.27 79.27 79.27 79.27 0.3K
11:06 79.32 79.33 79.32 79.33 0.6K
11:07 79.33 79.53 79.33 79.53 0.5K
11:08 79.77 79.77 79.49 79.53 1.0K
11:09 79.53 79.55 79.53 79.55 1.2K
11:10 79.55 79.80 79.55 79.80 1.9K
11:11 79.80 79.80 79.61 79.73 1.8K
11:12 79.73 79.73 79.57 79.57 0.7K
11:13 79.55 79.55 79.38 79.38 0.8K
11:14 79.21 79.35 79.21 79.35 2.7K
11:15 79.35 79.35 79.06 79.06 1.3K
11:16 79.06 79.06 79.06 79.06 0.1K
11:17 79.05 79.05 79.01 79.01 1.7K
11:18 79.01 79.05 79.01 79.05 1.7K
11:19 79.05 79.05 79.05 79.05 0.1K
11:20 79.05 79.05 78.88 78.88 0.6K
11:21 78.83 78.84 78.83 78.84 0.9K
11:22 78.96 78.99 78.87 78.87 1.9K
11:23 78.85 78.85 78.85 78.85 1.1K
11:24 78.83 78.83 78.71 78.71 1.6K
11:25 78.54 78.54 78.42 78.50 2.8K
11:26 78.64 78.64 78.64 78.64 0.4K
11:27 78.64 78.64 78.64 78.64 0.1K
11:28 78.64 78.65 78.64 78.65 0.6K
11:29 78.65 78.65 78.65 78.65 0.2K
11:30 78.65 78.65 78.44 78.44 2.0K
11:31 78.44 78.56 78.44 78.56 1.8K
11:32 78.56 78.56 78.44 78.44 0.6K
11:33 78.44 78.44 78.44 78.44 0.5K
11:34 78.44 78.44 78.33 78.33 1.1K
11:35 78.33 78.40 78.28 78.40 1.4K
11:36 78.40 78.40 78.00 78.00 9.9K
11:37 78.00 78.20 78.00 78.20 2.3K
11:38 78.20 78.20 78.03 78.03 4.1K
11:39 78.03 78.05 77.89 77.89 0.6K
11:40 77.89 77.89 77.89 77.89 0.2K
11:41 77.89 78.18 77.89 78.06 1.5K
11:42 78.34 78.34 78.12 78.12 2.7K
11:43 78.12 78.20 78.12 78.20 0.6K
11:44 78.20 78.26 78.20 78.26 1.6K
11:45 78.20 78.20 78.12 78.20 2.5K
11:46 78.20 78.21 78.15 78.21 3.5K
11:47 78.13 78.32 78.13 78.32 3.0K
11:48 78.32 78.32 78.10 78.19 7.5K
11:49 78.20 78.22 78.20 78.22 1.2K
11:50 78.22 78.22 78.22 78.22 0.2K
11:51 78.22 78.22 78.12 78.20 5.2K
11:52 78.20 78.20 78.06 78.07 5.0K
11:53 78.10 78.11 78.10 78.11 2.1K
11:54 78.23 78.41 78.23 78.41 4.0K
11:55 78.41 78.49 78.41 78.47 2.4K
11:56 78.47 78.60 78.43 78.43 2.9K
11:57 78.43 78.43 78.37 78.37 1.4K
11:58 78.38 78.38 78.36 78.36 1.5K
11:59 78.38 78.38 78.18 78.20 2.3K
12:00 78.33 78.33 78.28 78.28 1.0K
12:01 78.28 78.57 78.28 78.36 5.3K
12:02 78.19 78.19 78.03 78.03 2.0K
12:03 78.03 78.10 77.99 78.10 1.1K
12:04 78.10 78.10 77.86 77.86 1.6K
12:05 77.86 77.86 77.82 77.82 1.3K
12:06 77.82 77.82 77.64 77.64 2.2K
12:07 77.64 77.83 77.63 77.83 1.1K
12:08 77.83 77.90 77.83 77.90 1.7K
12:09 78.09 78.09 78.00 78.00 4.2K
12:10 78.14 78.23 78.03 78.03 2.7K
12:11 78.03 78.03 77.91 77.91 1.3K
12:12 78.08 78.27 78.08 78.27 1.3K
12:13 78.27 78.27 78.27 78.27 0.2K
12:14 78.27 78.27 78.04 78.04 1.0K
12:15 77.90 77.93 77.90 77.93 2.4K
12:16 77.93 77.93 77.84 77.84 0.9K
12:17 77.84 77.84 77.78 77.78 0.8K
12:18 77.78 77.81 77.62 77.81 0.4K
12:19 77.57 77.62 77.54 77.62 6.7K
12:20 77.62 77.69 77.62 77.69 1.8K
12:21 77.51 77.70 77.51 77.70 0.5K
12:22 77.70 77.70 77.30 77.30 2.4K
12:23 77.30 77.30 77.17 77.17 3.0K
12:24 77.17 77.17 76.85 77.17 4.0K
12:25 77.29 77.29 77.11 77.12 2.3K
12:26 77.12 77.21 77.12 77.19 1.7K
12:27 77.25 77.25 77.11 77.12 1.5K
12:28 77.12 77.12 76.91 76.91 1.9K
12:29 76.91 77.21 76.91 77.21 1.8K
12:30 77.20 77.42 77.20 77.42 4.6K
12:31 77.36 77.36 77.36 77.36 3.6K
12:32 77.36 77.60 77.36 77.51 3.3K
12:33 77.51 77.91 77.51 77.68 0.9K
12:34 77.63 77.75 77.63 77.66 1.6K
12:35 77.66 77.98 77.66 77.98 1.9K
12:36 77.76 77.76 77.76 77.76 1.1K
12:37 77.75 77.82 77.75 77.82 0.9K
12:38 77.88 77.98 77.88 77.98 1.7K
12:39 77.93 78.06 77.93 78.06 1.2K
12:40 78.06 78.08 77.91 77.91 4.2K
12:41 77.83 77.83 77.64 77.68 4.9K
12:42 77.69 77.69 77.69 77.69 2.0K
12:43 77.69 78.04 77.69 77.72 3.1K
12:44 77.77 77.77 77.77 77.77 1.9K
12:45 77.77 77.77 77.62 77.72 2.9K
12:46 77.72 77.75 77.72 77.75 0.5K
12:47 77.75 77.75 77.75 77.75 0.3K
12:48 77.49 77.63 77.49 77.63 4.2K
12:49 77.63 77.76 77.63 77.76 1.5K
12:50 77.76 78.06 77.76 78.06 1.7K
12:51 78.06 78.06 78.01 78.01 1.0K
12:52 78.01 78.10 78.01 78.10 0.7K
12:53 78.10 78.22 78.10 78.22 1.3K
12:54 77.90 77.99 77.74 77.74 1.8K
12:55 77.73 77.73 77.60 77.66 4.2K
12:56 77.66 77.66 77.66 77.66 0.1K
12:57 77.58 77.91 77.58 77.91 2.2K
12:58 77.75 78.00 77.75 78.00 5.0K
12:59 78.00 78.00 77.93 78.00 1.9K
13:00 78.10 78.10 78.00 78.00 2.3K
13:01 78.00 78.39 78.00 78.39 2.4K
13:02 78.34 78.34 78.00 78.00 1.7K
13:03 78.16 78.77 78.16 78.40 11.6K
13:04 78.71 78.75 78.56 78.57 2.9K
13:05 78.39 78.63 78.39 78.39 1.0K
13:06 78.33 78.33 77.93 77.93 7.8K
13:07 77.93 77.93 77.93 77.93 0.2K
13:08 78.14 78.14 77.88 77.88 1.9K
13:09 77.88 77.92 77.88 77.92 0.3K
13:10 77.92 78.01 77.92 78.01 1.3K
13:11 77.83 77.83 77.46 77.46 2.1K
13:12 77.51 77.51 77.34 77.34 1.3K
13:13 77.34 77.34 77.30 77.32 1.0K
13:14 77.32 77.32 77.14 77.14 2.0K
13:15 77.14 77.14 76.92 77.03 2.9K
13:16 77.03 77.03 76.86 76.86 1.1K
13:17 76.86 77.07 76.86 77.07 1.0K
13:18 77.03 77.03 77.03 77.03 0.5K
13:19 77.03 77.29 77.03 77.29 6.8K
13:20 77.29 77.29 77.17 77.17 3.6K
13:21 77.17 77.18 76.97 76.97 1.5K
13:22 76.97 76.97 76.79 76.79 1.4K
13:23 76.79 76.92 76.79 76.92 1.8K
13:24 76.92 77.12 76.92 77.12 3.0K
13:25 77.18 77.54 77.18 77.54 2.4K
13:26 77.54 77.54 77.39 77.46 1.4K
13:27 77.61 77.63 77.53 77.53 4.7K
13:28 77.53 77.59 77.53 77.56 4.9K
13:29 77.56 77.74 77.56 77.74 2.0K
13:30 77.58 77.82 77.58 77.82 1.5K
13:31 77.76 77.76 77.57 77.59 4.1K
13:32 77.59 77.61 77.59 77.61 1.7K
13:33 77.61 77.82 77.61 77.82 0.9K
13:34 77.82 77.90 77.75 77.90 2.3K
13:35 77.77 77.77 77.68 77.68 4.0K
13:36 77.68 77.78 77.68 77.78 0.3K
13:37 77.78 77.94 77.78 77.94 3.4K
13:38 77.94 77.98 77.94 77.98 1.4K
13:39 77.91 77.91 77.91 77.91 0.8K
13:40 77.91 77.91 77.69 77.69 1.9K
13:41 77.74 77.75 77.66 77.66 1.1K
13:42 77.70 77.86 77.70 77.84 4.0K
13:43 77.84 77.89 77.84 77.89 2.1K
13:44 77.89 78.20 77.89 78.20 1.7K
13:45 78.20 78.34 78.20 78.34 0.6K
13:46 78.34 78.53 78.34 78.53 1.6K
13:47 78.71 78.94 78.64 78.64 1.5K
13:48 78.64 78.65 78.33 78.33 4.6K
13:49 78.33 78.33 78.31 78.31 1.0K
13:50 78.19 78.43 78.19 78.28 1.2K
13:51 78.28 78.36 78.28 78.36 3.6K
13:52 78.64 78.64 78.33 78.33 5.1K
13:53 78.30 78.37 78.24 78.37 1.1K
13:54 78.18 78.33 78.09 78.33 5.8K
13:55 78.35 78.50 78.35 78.50 1.9K
13:56 78.57 78.73 78.57 78.73 2.8K
13:57 78.73 78.85 78.73 78.85 0.9K
13:58 78.77 78.77 78.77 78.77 0.6K
13:59 78.78 78.87 78.78 78.78 1.0K
14:00 79.00 79.00 78.99 78.99 1.8K
14:01 78.83 78.87 78.83 78.87 1.5K
14:02 78.87 79.24 78.87 79.24 2.2K
14:03 79.08 79.09 79.08 79.09 2.2K
14:04 79.09 79.30 79.09 79.30 2.5K
14:05 79.30 79.33 79.24 79.33 1.4K
14:06 79.42 79.42 79.33 79.33 3.1K
14:07 79.33 79.33 79.21 79.21 2.7K
14:08 79.21 79.21 79.21 79.21 0.9K
14:09 79.15 79.15 78.93 78.97 4.0K
14:10 78.75 78.79 78.51 78.51 5.7K
14:11 78.56 78.56 78.43 78.47 3.1K
14:12 78.47 78.47 78.47 78.47 0.5K
14:13 78.47 78.49 78.42 78.42 1.9K
14:14 78.42 78.44 78.32 78.32 1.3K
14:15 78.25 78.25 78.12 78.12 3.2K
14:16 78.12 78.12 78.07 78.09 4.6K
14:17 78.28 78.31 78.28 78.31 3.5K
14:18 78.31 78.31 78.31 78.31 1.5K
14:19 78.49 78.58 78.49 78.58 2.7K
14:20 78.64 78.79 78.64 78.79 1.1K
14:21 78.79 78.79 78.64 78.64 1.5K
14:22 78.64 79.02 78.64 78.93 1.6K
14:23 78.93 79.24 78.93 79.24 1.8K
14:24 79.24 79.24 79.24 79.24 0.7K
14:25 79.31 79.52 79.31 79.52 1.2K
14:26 79.33 79.33 79.15 79.27 2.6K
14:27 79.27 79.38 79.27 79.35 0.9K
14:28 79.48 79.48 79.41 79.41 1.0K
14:29 79.36 79.46 79.36 79.46 0.9K
14:30 79.46 79.61 79.46 79.47 2.5K
14:31 79.49 79.49 79.49 79.49 1.3K
14:32 79.46 79.60 79.46 79.60 1.9K
14:33 79.60 79.75 79.60 79.75 1.0K
14:34 79.75 79.75 79.61 79.63 2.5K
14:35 79.51 79.64 79.48 79.48 2.6K
14:36 79.48 79.48 79.29 79.43 2.6K
14:37 79.43 79.43 79.11 79.11 1.2K
14:38 79.26 79.28 79.26 79.28 1.6K
14:39 79.28 79.48 79.28 79.48 1.9K
14:40 79.46 79.46 79.45 79.45 0.4K
14:41 79.45 79.45 79.44 79.44 0.7K
14:42 79.44 79.44 79.44 79.44 0.8K
14:43 79.44 79.54 79.44 79.54 0.4K
14:44 79.61 79.65 79.46 79.65 6.6K
14:45 79.65 79.65 79.65 79.65 0.7K
14:46 79.68 79.68 79.29 79.35 4.6K
14:47 79.26 79.30 79.16 79.16 1.6K
14:48 79.16 79.16 78.96 78.96 3.6K
14:49 78.96 79.01 78.90 78.90 0.5K
14:50 78.90 78.92 78.81 78.92 4.9K
14:51 78.92 79.15 78.92 79.13 5.1K
14:52 79.13 79.17 79.07 79.07 1.6K
14:53 78.95 78.95 78.92 78.92 4.5K
14:54 79.02 79.02 79.02 79.02 0.8K
14:55 79.02 79.02 78.85 78.90 2.2K
14:56 78.90 78.90 78.61 78.68 3.2K
14:57 78.68 78.84 78.68 78.84 1.2K
14:58 79.08 79.13 79.08 79.13 2.9K
14:59 79.13 79.28 79.13 79.28 0.9K
15:00 79.28 79.28 79.01 79.01 3.0K
15:01 78.93 79.40 78.93 79.40 8.9K
15:02 79.40 79.40 79.34 79.38 1.4K
15:03 79.38 79.64 79.38 79.64 1.4K
15:04 79.53 79.53 79.51 79.51 2.6K
15:05 79.51 79.57 79.51 79.51 3.2K
15:06 79.51 79.65 79.51 79.53 2.4K
15:07 79.53 79.54 79.50 79.54 2.3K
15:08 79.38 79.38 79.13 79.13 4.6K
15:09 79.06 79.06 78.93 78.93 3.6K
15:10 78.81 78.88 78.63 78.63 2.6K
15:11 78.62 78.71 78.52 78.71 6.0K
15:12 78.71 78.75 78.71 78.74 1.0K
15:13 78.74 78.74 78.61 78.63 2.0K
15:14 78.74 78.79 78.74 78.79 1.5K
15:15 78.79 78.79 78.79 78.79 1.2K
15:16 78.79 78.79 78.64 78.64 1.9K
15:17 78.64 78.75 78.64 78.75 1.0K
15:18 78.75 78.90 78.62 78.90 4.9K
15:19 78.94 78.94 78.81 78.82 3.2K
15:20 78.82 79.13 78.82 79.13 6.5K
15:21 79.05 79.14 79.05 79.14 2.8K
15:22 79.14 79.20 79.14 79.20 3.4K
15:23 79.16 79.16 79.02 79.04 4.8K
15:24 79.09 79.12 79.04 79.09 3.1K
15:25 78.92 78.92 78.78 78.81 3.0K
15:26 78.81 78.87 78.77 78.77 3.2K
15:27 78.95 78.95 78.64 78.65 11.6K
15:28 78.57 78.63 78.57 78.60 4.4K
15:29 78.64 78.64 78.42 78.42 4.9K
15:30 78.34 78.40 78.16 78.21 4.8K
15:31 78.28 78.43 78.28 78.43 5.4K
15:32 78.54 78.96 78.54 78.81 3.6K
15:33 78.88 78.98 78.84 78.84 5.6K
15:34 78.90 78.90 78.74 78.74 2.3K
15:35 78.74 78.88 78.74 78.79 2.3K
15:36 78.68 78.69 78.64 78.69 3.8K
15:37 78.69 78.69 78.51 78.51 4.8K
15:38 78.51 78.52 78.51 78.52 1.2K
15:39 78.42 78.51 78.42 78.51 1.8K
15:40 78.51 78.51 78.36 78.45 4.1K
15:41 78.45 78.46 78.26 78.26 4.8K
15:42 78.20 78.27 78.16 78.23 7.9K
15:43 78.20 78.23 77.93 77.93 20.1K
15:44 78.02 78.02 77.95 77.99 4.7K
15:45 77.99 77.99 77.85 77.85 4.1K
15:46 77.86 77.86 77.60 77.70 12.4K
15:47 77.74 77.99 77.74 77.99 11.9K
15:48 78.10 78.18 78.10 78.13 10.5K
15:49 78.01 78.01 77.78 77.78 9.6K
15:50 77.78 78.12 77.78 78.10 15.1K
15:51 78.10 78.48 78.10 78.38 11.1K
15:52 78.36 78.46 78.36 78.40 13.4K
15:53 78.38 78.58 78.37 78.58 15.7K
15:54 78.60 78.66 78.54 78.66 15.6K
15:55 78.66 79.00 78.66 78.86 14.1K
15:56 78.86 78.86 78.54 78.54 19.1K
15:57 78.59 78.87 78.59 78.87 29.0K
15:58 78.93 78.93 78.84 78.86 16.7K
15:59 78.91 78.91 78.83 78.83 20.4K
16:00 78.81 78.87 78.69 78.78 198.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar