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 79.05 80.38 79.05 79.33 3.8K
09:32 79.33 79.33 79.33 79.33 0.1K
09:33 79.33 79.33 79.33 79.33 0.4K
09:34 78.92 78.92 78.65 78.65 6.8K
09:35 78.65 78.65 78.65 78.65 1.7K
09:36 78.65 78.65 78.46 78.64 0.4K
09:37 78.64 78.64 78.64 78.64 0.0K
09:38 78.39 78.39 78.39 78.39 1.4K
09:39 78.39 78.64 78.39 78.64 1.2K
09:40 78.85 78.98 78.85 78.98 0.6K
09:41 78.98 78.98 78.92 78.92 2.5K
09:42 78.92 78.92 78.59 78.59 4.7K
09:43 78.59 79.14 78.59 79.14 2.3K
09:44 79.12 79.12 79.07 79.07 2.3K
09:45 79.07 79.07 79.07 79.07 0.1K
09:46 79.07 79.07 79.07 79.07 0.3K
09:47 79.07 79.48 79.07 79.40 6.9K
09:48 79.40 79.40 79.23 79.23 3.0K
09:49 79.23 79.23 79.02 79.18 6.7K
09:50 79.18 79.18 78.75 78.75 0.8K
09:51 78.75 78.75 78.75 78.75 0.1K
09:52 78.75 79.13 78.75 78.75 0.8K
09:53 78.75 78.75 78.71 78.71 0.2K
09:54 78.71 78.71 78.69 78.69 0.2K
09:55 78.69 79.07 78.69 79.03 0.7K
09:56 79.03 79.03 79.03 79.03 0.6K
09:57 79.01 79.01 78.68 78.68 0.7K
09:58 78.68 78.68 78.68 78.68 4.4K
09:59 78.68 78.68 78.68 78.68 0.4K
10:00 78.68 78.82 78.51 78.51 1.5K
10:01 78.18 78.36 78.18 78.36 6.9K
10:02 78.36 78.37 78.22 78.37 1.9K
10:03 77.96 77.96 77.71 77.95 2.7K
10:04 77.95 78.13 77.95 78.13 2.0K
10:05 78.13 78.13 77.67 77.67 0.4K
10:06 77.67 78.14 77.67 78.14 0.2K
10:07 78.14 78.14 77.88 77.88 0.6K
10:08 78.10 78.56 78.10 78.56 2.4K
10:09 78.55 78.55 78.46 78.46 2.6K
10:10 78.46 78.46 78.46 78.46 2.1K
10:11 78.46 78.46 78.30 78.30 1.2K
10:12 78.30 78.30 78.04 78.16 4.6K
10:13 77.92 78.02 77.92 78.02 4.4K
10:14 78.02 78.12 77.80 78.12 1.8K
10:15 78.12 78.12 77.99 77.99 0.9K
10:16 78.06 78.06 77.99 78.06 0.6K
10:17 78.16 78.16 78.16 78.16 1.1K
10:18 78.16 78.16 77.94 77.94 0.8K
10:19 77.94 77.94 77.75 77.91 1.9K
10:20 77.91 77.91 77.67 77.67 2.4K
10:21 77.67 77.67 77.49 77.49 5.3K
10:22 77.49 77.49 77.04 77.08 6.2K
10:23 77.08 77.08 76.88 77.03 2.1K
10:24 76.81 76.83 76.81 76.83 2.4K
10:25 76.84 76.84 76.84 76.84 4.6K
10:26 76.90 76.90 76.69 76.83 6.7K
10:27 76.83 76.84 76.83 76.84 1.8K
10:28 76.86 76.86 76.86 76.86 0.2K
10:29 76.86 76.86 76.61 76.61 1.0K
10:30 76.61 76.61 76.61 76.61 0.2K
10:31 76.53 76.53 76.53 76.53 2.0K
10:32 77.02 77.02 77.02 77.02 0.5K
10:33 77.02 77.38 77.02 77.38 5.9K
10:34 77.38 77.61 77.21 77.61 1.6K
10:35 77.43 77.44 77.43 77.44 0.6K
10:36 77.48 77.49 77.35 77.49 1.5K
10:37 77.49 77.66 77.49 77.66 0.9K
10:38 77.66 77.66 77.50 77.50 1.4K
10:39 77.46 77.54 77.46 77.54 1.2K
10:40 77.54 77.88 77.54 77.88 3.5K
10:41 77.88 77.88 77.66 77.66 3.1K
10:42 77.83 77.83 77.73 77.73 1.3K
10:43 77.75 77.75 77.75 77.75 0.5K
10:44 77.75 77.94 77.68 77.68 5.0K
10:45 77.68 77.79 77.68 77.79 1.4K
10:46 77.96 77.96 77.96 77.96 1.4K
10:47 77.96 77.99 77.89 77.99 1.4K
10:48 77.99 77.99 77.99 77.99 0.4K
10:49 77.99 78.00 77.99 78.00 0.6K
10:50 78.00 78.00 78.00 78.00 0.6K
10:51 78.00 78.00 77.85 77.85 1.5K
10:52 77.85 77.85 77.84 77.84 1.4K
10:53 77.84 77.92 77.84 77.92 0.4K
10:54 77.92 77.92 77.73 77.73 1.6K
10:55 77.69 77.90 77.69 77.90 0.4K
10:56 77.90 77.90 77.73 77.73 1.1K
10:57 77.73 77.74 77.64 77.74 3.3K
10:58 77.87 78.16 77.87 78.00 1.3K
10:59 78.00 78.00 77.74 77.74 1.9K
11:00 77.74 77.74 77.74 77.74 0.0K
11:01 77.74 78.46 77.74 78.46 3.1K
11:02 78.46 78.46 77.89 78.08 5.4K
11:03 78.08 78.08 77.77 77.77 0.5K
11:04 77.77 77.77 77.56 77.56 3.3K
11:05 77.70 77.73 77.55 77.73 1.1K
11:06 77.73 77.73 77.73 77.73 0.0K
11:07 77.70 77.70 77.47 77.51 2.2K
11:08 77.41 77.47 77.41 77.47 4.1K
11:09 77.47 77.77 77.47 77.71 3.4K
11:10 77.68 77.78 77.68 77.78 1.5K
11:11 77.78 77.78 77.78 77.78 0.1K
11:12 77.78 77.78 77.47 77.63 2.3K
11:13 77.63 77.63 77.63 77.63 0.4K
11:14 77.53 77.53 77.47 77.47 2.8K
11:15 77.47 77.47 77.44 77.44 0.5K
11:16 77.44 77.44 77.38 77.38 1.1K
11:17 77.38 77.57 77.38 77.57 0.6K
11:18 77.57 77.57 77.32 77.32 0.9K
11:19 77.32 77.32 77.26 77.26 2.8K
11:20 77.26 77.28 77.26 77.28 0.6K
11:21 77.35 77.35 77.35 77.35 1.4K
11:22 77.35 77.72 77.35 77.55 5.7K
11:23 77.55 77.55 77.55 77.55 0.8K
11:24 77.55 77.55 77.22 77.22 4.1K
11:25 77.22 77.27 77.22 77.27 0.8K
11:26 77.27 77.27 77.27 77.27 0.7K
11:27 77.41 77.43 77.18 77.18 1.7K
11:28 77.18 77.27 77.17 77.27 1.2K
11:29 77.52 77.52 77.34 77.39 0.7K
11:30 77.39 77.39 77.39 77.39 0.4K
11:31 77.39 77.46 77.39 77.46 0.7K
11:32 77.46 77.46 77.46 77.46 4.9K
11:33 77.53 77.74 77.53 77.74 3.9K
11:34 77.74 77.79 77.74 77.79 0.3K
11:35 77.79 77.82 77.75 77.75 1.1K
11:36 77.75 77.75 77.63 77.63 1.7K
11:37 77.63 77.63 77.63 77.63 0.0K
11:38 77.73 77.83 77.73 77.83 1.5K
11:39 77.83 77.83 77.82 77.82 1.5K
11:40 77.82 78.06 77.82 78.06 1.0K
11:41 77.98 77.98 77.82 77.82 3.2K
11:42 77.72 77.80 77.72 77.72 2.2K
11:43 77.72 77.74 77.70 77.74 1.6K
11:44 77.74 77.74 77.74 77.74 0.3K
11:45 77.74 77.74 77.74 77.74 0.4K
11:46 77.74 77.75 77.74 77.75 0.2K
11:47 77.75 77.75 77.75 77.75 0.3K
11:48 77.76 77.76 77.76 77.76 0.7K
11:49 77.76 77.89 77.76 77.86 0.6K
11:50 77.86 77.86 77.86 77.86 0.2K
11:51 77.86 77.86 77.86 77.86 0.5K
11:52 77.69 77.69 77.60 77.60 1.9K
11:53 77.60 77.68 77.60 77.68 0.4K
11:54 77.68 77.68 77.68 77.68 0.4K
11:55 77.68 77.83 77.68 77.83 0.4K
11:56 77.83 77.83 77.83 77.83 0.0K
11:57 77.83 77.90 77.83 77.85 1.0K
11:58 77.85 77.85 77.85 77.85 0.6K
11:59 77.98 77.98 77.93 77.93 1.1K
12:00 77.90 77.90 77.83 77.83 1.9K
12:01 77.83 77.83 77.81 77.81 0.8K
12:02 77.90 77.90 77.77 77.77 3.1K
12:03 77.82 77.82 77.82 77.82 0.7K
12:04 77.79 77.79 77.79 77.79 0.3K
12:05 77.79 77.98 77.79 77.98 1.5K
12:06 77.98 78.19 77.98 78.19 1.9K
12:07 78.19 78.19 78.16 78.16 0.7K
12:08 78.32 78.32 78.11 78.11 5.0K
12:09 77.97 78.01 77.97 78.01 1.2K
12:10 77.94 77.94 77.89 77.89 1.2K
12:11 77.89 77.99 77.89 77.99 0.6K
12:12 77.99 77.99 77.98 77.98 1.1K
12:13 77.98 77.98 77.98 77.98 0.5K
12:14 77.98 78.04 77.98 78.04 0.8K
12:15 78.04 78.04 77.87 77.87 0.9K
12:16 77.87 77.87 77.85 77.86 1.8K
12:17 77.86 77.92 77.86 77.92 0.5K
12:18 78.01 78.01 78.01 78.01 1.0K
12:19 78.01 78.06 78.01 78.06 0.9K
12:20 77.98 78.00 77.98 78.00 0.5K
12:21 78.00 78.00 77.98 77.98 1.0K
12:22 77.98 77.98 77.97 77.97 1.0K
12:23 77.97 77.98 77.92 77.92 2.4K
12:24 77.96 77.96 77.89 77.89 0.7K
12:25 77.91 77.91 77.75 77.75 1.8K
12:26 77.75 77.75 77.58 77.58 1.7K
12:27 77.52 77.57 77.52 77.57 0.8K
12:28 77.58 77.66 77.58 77.66 0.8K
12:29 77.78 77.78 77.70 77.70 3.1K
12:30 77.73 77.74 77.64 77.72 1.8K
12:31 77.72 77.81 77.72 77.81 3.0K
12:32 77.81 77.91 77.81 77.91 0.6K
12:33 77.91 78.06 77.91 78.06 1.1K
12:34 78.06 78.16 78.06 78.16 0.8K
12:35 78.16 78.16 78.16 78.16 0.2K
12:36 78.16 78.28 78.16 78.28 0.9K
12:37 78.28 78.37 78.28 78.37 0.4K
12:38 78.37 78.39 78.29 78.39 2.7K
12:39 78.39 78.39 78.39 78.39 0.2K
12:40 78.39 78.58 78.39 78.45 1.2K
12:41 78.45 78.60 78.45 78.60 6.5K
12:42 78.60 78.74 78.60 78.74 5.7K
12:43 78.74 78.74 78.74 78.74 0.6K
12:44 78.74 78.84 78.74 78.77 1.1K
12:45 78.83 78.83 78.83 78.83 2.1K
12:46 78.84 78.85 78.76 78.80 3.0K
12:47 78.68 78.75 78.68 78.75 1.2K
12:48 78.75 78.76 78.75 78.76 1.5K
12:49 78.76 78.76 78.75 78.75 0.4K
12:50 78.88 78.88 78.88 78.88 0.5K
12:51 78.87 78.87 78.81 78.81 1.0K
12:52 78.77 78.77 78.77 78.77 0.7K
12:53 78.77 78.77 78.77 78.77 0.4K
12:54 78.92 78.92 78.92 78.92 1.1K
12:55 78.92 78.99 78.86 78.90 0.7K
12:56 78.90 78.90 78.85 78.85 1.4K
12:57 78.85 78.85 78.71 78.75 3.0K
12:58 78.75 78.83 78.75 78.83 1.6K
12:59 78.83 78.86 78.83 78.86 1.4K
13:00 78.86 78.90 78.80 78.80 2.7K
13:01 78.80 78.82 78.73 78.73 2.3K
13:02 78.69 78.69 78.56 78.56 2.8K
13:03 78.56 78.84 78.56 78.84 1.6K
13:04 78.84 78.89 78.84 78.89 0.5K
13:05 78.89 78.89 78.86 78.86 0.5K
13:06 78.86 78.86 78.68 78.68 3.2K
13:07 78.78 78.78 78.78 78.78 1.2K
13:08 78.78 78.86 78.78 78.86 0.4K
13:09 78.85 78.85 78.85 78.85 0.6K
13:10 78.67 78.67 78.67 78.67 2.4K
13:11 78.67 78.67 78.55 78.55 1.3K
13:12 78.48 78.55 78.48 78.55 0.9K
13:13 78.55 78.55 78.55 78.55 0.8K
13:14 78.55 78.55 78.51 78.51 1.3K
13:15 78.51 78.51 78.51 78.51 0.4K
13:16 78.51 78.51 78.51 78.51 0.1K
13:17 78.51 78.60 78.51 78.60 1.3K
13:18 78.60 78.60 78.49 78.49 1.5K
13:19 78.57 78.57 78.46 78.46 2.5K
13:20 78.41 78.41 78.29 78.29 3.4K
13:21 78.38 78.40 78.35 78.40 2.5K
13:22 78.40 78.53 78.40 78.53 1.9K
13:23 78.53 78.69 78.53 78.69 1.2K
13:24 78.69 78.69 78.51 78.52 2.8K
13:25 78.54 78.55 78.54 78.55 0.4K
13:26 78.55 78.55 78.55 78.55 0.5K
13:27 78.49 78.49 78.49 78.49 0.6K
13:28 78.50 78.58 78.43 78.58 1.2K
13:29 78.58 78.58 78.58 78.58 1.1K
13:30 78.42 78.42 78.28 78.28 3.3K
13:31 78.38 78.51 78.38 78.51 3.8K
13:32 78.51 78.51 78.34 78.34 4.6K
13:33 78.09 78.09 78.09 78.09 0.8K
13:34 78.22 78.22 78.22 78.22 0.6K
13:35 78.20 78.20 78.20 78.20 0.5K
13:36 78.20 78.34 78.20 78.27 1.7K
13:37 78.27 78.30 78.27 78.30 1.3K
13:38 78.30 78.62 78.30 78.62 1.3K
13:39 78.59 78.59 78.59 78.59 0.4K
13:40 78.66 78.98 78.66 78.98 2.9K
13:41 79.09 79.17 79.09 79.17 1.6K
13:42 78.98 78.98 78.98 78.98 2.3K
13:43 78.98 79.13 78.98 79.13 2.9K
13:44 79.32 79.32 79.32 79.32 0.7K
13:45 79.32 79.58 79.32 79.58 1.5K
13:46 79.59 79.59 79.40 79.41 5.2K
13:47 79.41 79.46 79.41 79.46 0.4K
13:48 79.36 79.37 79.36 79.37 1.4K
13:49 79.37 79.37 79.37 79.37 0.6K
13:50 79.41 79.50 79.41 79.50 2.2K
13:51 79.50 79.50 79.50 79.50 0.1K
13:52 79.50 79.50 79.49 79.49 1.1K
13:53 79.49 79.61 79.49 79.60 1.2K
13:54 79.60 79.60 79.60 79.60 0.9K
13:55 79.60 79.86 79.60 79.86 1.9K
13:56 79.78 79.78 79.78 79.78 1.3K
13:57 79.78 79.79 79.54 79.54 2.7K
13:58 79.61 79.73 79.61 79.64 2.4K
13:59 79.73 79.73 79.60 79.60 3.8K
14:00 79.67 79.67 79.67 79.67 10.6K
14:01 79.70 79.82 79.57 79.57 7.0K
14:02 79.57 79.57 79.57 79.57 0.5K
14:03 79.62 79.62 79.62 79.62 8.6K
14:04 79.62 79.62 79.50 79.54 3.4K
14:05 79.54 79.73 79.54 79.73 2.0K
14:06 79.73 79.73 79.66 79.66 2.0K
14:07 79.66 79.66 79.50 79.55 3.0K
14:08 79.55 79.55 79.41 79.47 5.1K
14:09 79.47 79.47 79.47 79.47 0.2K
14:10 79.47 79.47 79.47 79.47 0.2K
14:11 79.47 79.62 79.47 79.62 1.6K
14:12 79.58 79.75 79.58 79.75 2.3K
14:13 79.78 79.87 79.78 79.87 2.7K
14:14 79.84 79.98 79.84 79.86 7.6K
14:15 79.96 79.96 79.59 79.59 9.0K
14:16 79.59 79.62 79.59 79.62 0.2K
14:17 79.67 79.67 79.56 79.62 4.0K
14:18 79.62 79.62 79.50 79.50 1.4K
14:19 79.50 79.50 79.45 79.45 1.8K
14:20 79.37 79.37 79.37 79.37 2.0K
14:21 79.37 79.42 79.37 79.42 1.0K
14:22 79.42 79.42 79.23 79.23 1.7K
14:23 79.34 79.34 79.34 79.34 1.6K
14:24 79.34 79.34 79.34 79.34 0.2K
14:25 79.43 79.43 79.43 79.43 0.4K
14:26 79.41 79.44 79.34 79.34 1.6K
14:27 79.39 79.39 79.37 79.37 0.5K
14:28 79.32 79.32 79.13 79.24 4.0K
14:29 79.24 79.33 79.24 79.33 1.1K
14:30 79.21 79.21 79.21 79.21 1.4K
14:31 79.29 79.38 79.28 79.28 1.8K
14:32 79.26 79.26 79.14 79.14 2.0K
14:33 79.14 79.14 79.09 79.13 1.0K
14:34 79.13 79.15 79.11 79.11 1.7K
14:35 79.16 79.19 79.10 79.15 6.3K
14:36 79.19 79.28 79.19 79.28 4.0K
14:37 79.28 79.31 79.28 79.31 0.6K
14:38 79.47 79.47 79.47 79.47 1.4K
14:39 79.40 79.40 79.20 79.20 4.5K
14:40 79.20 79.22 79.20 79.22 1.0K
14:41 79.30 79.41 79.30 79.41 2.2K
14:42 79.41 79.43 79.41 79.43 0.5K
14:43 79.43 79.43 79.38 79.38 1.7K
14:44 79.38 79.38 79.37 79.37 2.1K
14:45 79.37 79.43 79.37 79.43 0.4K
14:46 79.43 79.43 79.43 79.43 0.4K
14:47 79.46 79.57 79.46 79.57 0.9K
14:48 79.56 79.56 79.51 79.55 7.8K
14:49 79.51 79.58 79.51 79.56 2.0K
14:50 79.55 79.55 79.46 79.51 3.0K
14:51 79.49 79.49 79.38 79.38 4.0K
14:52 79.35 79.35 79.16 79.16 5.1K
14:53 79.12 79.21 78.93 79.21 6.2K
14:54 79.28 79.47 79.28 79.38 1.7K
14:55 79.38 79.49 79.38 79.46 1.2K
14:56 79.46 79.46 79.39 79.39 0.7K
14:57 79.39 79.39 79.29 79.29 3.4K
14:58 79.24 79.25 79.24 79.25 2.2K
14:59 79.25 79.25 79.25 79.25 1.1K
15:00 79.25 79.31 79.25 79.31 2.9K
15:01 79.31 79.36 79.31 79.36 0.6K
15:02 79.32 79.32 79.30 79.31 4.2K
15:03 79.31 79.49 79.31 79.49 2.6K
15:04 79.49 79.61 79.49 79.61 1.5K
15:05 79.61 79.61 79.50 79.50 0.4K
15:06 79.50 79.50 79.33 79.33 3.4K
15:07 79.33 79.52 79.33 79.52 0.9K
15:08 79.52 79.55 79.52 79.55 0.7K
15:09 79.55 79.55 79.53 79.54 1.0K
15:10 79.55 79.55 79.49 79.49 0.4K
15:11 79.53 79.53 79.50 79.50 1.1K
15:12 79.59 79.59 79.58 79.59 1.0K
15:13 79.59 79.59 79.50 79.57 4.3K
15:14 79.57 79.65 79.57 79.65 1.6K
15:15 79.65 79.69 79.65 79.69 0.6K
15:16 79.69 79.69 79.56 79.59 4.7K
15:17 79.59 79.59 79.59 79.59 0.3K
15:18 79.54 79.54 79.54 79.54 2.7K
15:19 79.54 79.59 79.49 79.59 5.8K
15:20 79.59 80.02 79.59 79.97 9.4K
15:21 79.97 79.97 79.81 79.81 4.3K
15:22 79.90 79.90 79.82 79.82 2.1K
15:23 79.71 79.87 79.67 79.87 9.4K
15:24 79.87 79.87 79.82 79.87 1.2K
15:25 79.87 79.87 79.87 79.87 0.3K
15:26 79.72 79.72 79.66 79.72 7.2K
15:27 79.72 79.73 79.57 79.62 4.1K
15:28 79.62 79.65 79.62 79.65 0.9K
15:29 79.65 79.65 79.53 79.61 3.3K
15:30 79.51 79.54 79.50 79.54 3.3K
15:31 79.54 79.54 79.54 79.54 1.7K
15:32 79.43 79.43 79.43 79.43 10.1K
15:33 79.41 79.41 79.39 79.41 5.6K
15:34 79.41 79.41 79.41 79.41 0.8K
15:35 79.41 79.41 79.41 79.41 0.3K
15:36 79.58 79.58 79.28 79.28 5.2K
15:37 79.28 79.34 79.28 79.34 5.1K
15:38 79.22 79.22 79.07 79.08 16.0K
15:39 79.12 79.14 79.12 79.12 1.2K
15:40 79.23 79.25 79.23 79.25 2.5K
15:41 79.25 79.46 79.25 79.31 5.0K
15:42 79.31 79.36 79.31 79.36 1.1K
15:43 79.36 79.36 79.30 79.30 2.8K
15:44 79.30 79.33 79.23 79.33 14.2K
15:45 79.32 79.32 79.27 79.31 7.0K
15:46 79.22 79.22 79.11 79.11 10.0K
15:47 79.17 79.28 79.17 79.28 7.8K
15:48 79.22 79.26 79.20 79.26 8.6K
15:49 79.29 79.29 79.21 79.21 7.4K
15:50 79.21 79.33 79.20 79.33 6.9K
15:51 79.41 79.41 79.19 79.20 29.7K
15:52 79.24 79.26 79.23 79.23 15.7K
15:53 79.31 79.31 79.23 79.24 14.3K
15:54 79.20 79.25 79.17 79.24 12.0K
15:55 79.31 79.47 79.31 79.40 19.0K
15:56 79.43 79.52 79.43 79.46 6.3K
15:57 79.54 79.60 79.52 79.54 15.2K
15:58 79.52 79.65 79.52 79.64 18.4K
15:59 79.64 79.69 79.60 79.69 32.9K
16:00 79.71 79.84 79.60 79.83 286.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar