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 81.80 82.92 81.80 82.92 0.5K
09:32 82.92 82.92 82.92 82.92 0.0K
09:33 82.92 82.92 82.92 82.92 0.0K
09:34 82.92 82.92 82.92 82.92 0.0K
09:35 82.92 82.92 82.92 82.92 0.0K
09:36 82.72 82.72 82.72 82.72 31.8K
09:37 82.72 82.72 82.72 82.72 0.0K
09:38 82.72 82.72 82.72 82.72 0.0K
09:39 82.77 82.77 82.77 82.77 4.6K
09:40 82.77 82.77 82.77 82.77 0.0K
09:41 82.45 82.45 82.45 82.45 1.1K
09:42 82.45 82.45 82.45 82.45 0.0K
09:43 82.29 82.29 82.29 82.29 7.5K
09:44 82.29 82.29 82.29 82.29 0.0K
09:45 82.29 82.29 82.29 82.29 0.0K
09:46 82.29 82.29 82.29 82.29 0.0K
09:47 82.29 82.29 82.29 82.29 0.0K
09:48 82.29 82.29 82.29 82.29 0.0K
09:49 82.29 82.29 82.29 82.29 0.0K
09:50 82.29 82.29 82.29 82.29 0.0K
09:51 82.29 82.29 82.29 82.29 0.0K
09:52 82.29 82.29 82.29 82.29 0.0K
09:53 82.29 82.29 82.29 82.29 0.0K
09:54 82.29 82.29 82.29 82.29 0.0K
09:55 82.61 82.61 82.61 82.61 40.9K
09:56 82.61 82.76 82.61 82.76 0.6K
09:57 82.76 82.91 82.76 82.91 0.9K
09:58 82.91 82.91 82.73 82.73 2.0K
09:59 82.73 82.73 82.64 82.64 3.3K
10:00 82.58 82.60 82.58 82.60 1.0K
10:01 82.60 82.79 82.60 82.68 6.0K
10:02 82.68 82.73 82.68 82.73 1.1K
10:03 82.73 82.81 82.66 82.81 5.8K
10:04 82.81 82.81 82.64 82.64 0.5K
10:05 82.64 83.00 82.64 83.00 3.6K
10:06 82.96 83.05 82.95 82.95 1.0K
10:07 82.95 83.12 82.95 83.12 1.2K
10:08 83.12 83.53 83.12 83.26 2.1K
10:09 83.26 83.37 83.26 83.37 0.9K
10:10 83.31 83.51 83.29 83.51 5.6K
10:11 83.51 83.51 83.51 83.51 0.6K
10:12 83.50 83.51 83.50 83.50 1.0K
10:13 83.50 83.50 83.50 83.50 0.1K
10:14 83.46 83.46 83.46 83.46 0.7K
10:15 83.46 83.46 83.46 83.46 0.2K
10:16 83.46 83.48 83.43 83.43 3.0K
10:17 83.43 83.57 83.43 83.51 0.8K
10:18 83.51 83.51 83.41 83.46 3.1K
10:19 83.48 83.48 83.48 83.48 2.3K
10:20 83.48 83.48 83.39 83.39 2.0K
10:21 83.39 83.39 83.27 83.35 3.6K
10:22 83.35 83.40 83.23 83.23 3.0K
10:23 83.21 83.24 83.14 83.14 2.9K
10:24 83.14 83.14 83.04 83.05 1.6K
10:25 83.05 83.18 83.05 83.08 1.2K
10:26 83.05 83.05 82.85 82.85 2.4K
10:27 82.85 82.85 82.65 82.65 3.2K
10:28 82.65 82.65 82.65 82.65 0.3K
10:29 82.50 82.50 82.50 82.50 1.6K
10:30 82.50 82.71 82.50 82.54 3.2K
10:31 82.57 82.57 82.57 82.57 3.6K
10:32 82.57 82.57 82.47 82.47 1.8K
10:33 82.52 82.52 82.52 82.52 0.5K
10:34 82.69 82.69 82.69 82.69 0.4K
10:35 82.69 82.72 82.69 82.72 0.9K
10:36 82.72 82.72 82.72 82.72 0.3K
10:37 82.68 82.68 82.68 82.68 0.4K
10:38 82.68 82.68 82.46 82.46 0.3K
10:39 82.46 82.58 82.46 82.58 0.6K
10:40 82.58 82.65 82.58 82.64 1.2K
10:41 82.64 82.70 82.64 82.66 1.8K
10:42 82.71 82.71 82.64 82.64 1.1K
10:43 82.64 82.64 82.64 82.64 0.2K
10:44 82.64 82.71 82.64 82.71 0.5K
10:45 82.71 82.71 82.71 82.71 0.6K
10:46 82.72 82.72 82.72 82.72 0.5K
10:47 82.72 82.72 82.72 82.72 1.8K
10:48 82.72 82.72 82.72 82.72 0.2K
10:49 82.72 82.76 82.72 82.76 0.5K
10:50 82.76 82.76 82.64 82.73 1.8K
10:51 82.73 82.73 82.73 82.73 0.2K
10:52 82.73 82.74 82.73 82.73 1.1K
10:53 82.73 82.73 82.73 82.73 0.3K
10:54 82.81 82.83 82.74 82.74 2.1K
10:55 82.74 82.75 82.74 82.74 1.7K
10:56 82.74 82.74 82.74 82.74 0.5K
10:57 82.74 82.78 82.61 82.61 5.7K
10:58 82.61 82.61 82.38 82.45 1.7K
10:59 82.33 82.33 82.24 82.24 4.4K
11:00 82.24 82.32 82.24 82.27 5.8K
11:01 82.27 82.27 82.27 82.27 0.8K
11:02 82.27 82.28 82.27 82.28 0.7K
11:03 82.28 82.34 82.28 82.34 10.5K
11:04 82.37 82.53 82.37 82.53 4.9K
11:05 82.53 82.53 82.45 82.45 0.8K
11:06 82.45 82.45 82.42 82.42 1.2K
11:07 82.42 82.42 82.42 82.42 0.1K
11:08 82.42 82.57 82.42 82.57 0.4K
11:09 82.57 82.57 82.56 82.56 1.1K
11:10 82.56 82.60 82.56 82.60 0.4K
11:11 82.60 82.75 82.60 82.75 13.3K
11:12 82.69 82.74 82.68 82.68 3.9K
11:13 82.68 82.86 82.68 82.86 1.8K
11:14 82.87 82.88 82.85 82.88 1.5K
11:15 82.88 82.91 82.75 82.75 1.7K
11:16 82.75 82.82 82.75 82.82 1.5K
11:17 82.82 82.82 82.82 82.82 1.7K
11:18 82.75 82.85 82.75 82.85 2.0K
11:19 82.85 82.88 82.85 82.88 1.7K
11:20 82.88 82.88 82.88 82.88 0.3K
11:21 82.88 83.05 82.88 83.02 3.1K
11:22 83.02 83.06 83.02 83.06 4.9K
11:23 83.12 83.22 83.11 83.22 2.9K
11:24 83.22 83.23 83.22 83.23 1.0K
11:25 83.23 83.23 83.12 83.12 2.5K
11:26 83.12 83.22 83.05 83.05 3.1K
11:27 83.02 83.05 83.02 83.05 0.9K
11:28 83.05 83.09 82.96 82.96 0.8K
11:29 82.96 82.96 82.96 82.96 0.3K
11:30 82.96 82.96 82.96 82.96 0.0K
11:31 82.96 83.08 82.96 83.08 2.0K
11:32 83.08 83.08 83.08 83.08 0.6K
11:33 83.08 83.08 83.08 83.08 0.8K
11:34 83.08 83.08 83.08 83.08 0.0K
11:35 83.08 83.08 83.08 83.08 0.2K
11:36 83.08 83.08 83.08 83.08 0.8K
11:37 83.08 83.08 82.97 83.06 1.9K
11:38 82.88 82.98 82.88 82.98 35.8K
11:39 82.98 82.98 82.85 82.85 0.5K
11:40 82.85 82.85 82.85 82.85 0.1K
11:41 82.85 82.95 82.85 82.95 2.0K
11:42 82.97 82.97 82.97 82.97 2.6K
11:43 82.97 83.06 82.97 83.03 1.1K
11:44 82.97 82.98 82.97 82.98 1.3K
11:45 83.10 83.10 83.10 83.10 0.5K
11:46 83.10 83.10 83.00 83.10 1.8K
11:47 83.10 83.10 83.10 83.10 5.8K
11:48 82.98 83.01 82.98 83.01 3.5K
11:49 83.01 83.09 83.01 83.09 0.6K
11:50 83.09 83.09 83.02 83.02 0.3K
11:51 83.02 83.02 83.02 83.02 0.2K
11:52 83.02 83.10 83.02 83.10 10.4K
11:53 83.10 83.10 83.09 83.09 1.5K
11:54 83.09 83.13 83.09 83.13 0.8K
11:55 83.13 83.18 83.13 83.13 1.7K
11:56 83.16 83.16 83.06 83.06 2.3K
11:57 83.06 83.14 83.06 83.10 0.8K
11:58 83.09 83.10 83.09 83.10 1.2K
11:59 83.10 83.16 83.10 83.12 1.0K
12:00 83.12 83.12 83.05 83.05 4.0K
12:01 83.05 83.05 83.05 83.05 0.6K
12:02 83.12 83.12 83.12 83.12 0.4K
12:03 83.12 83.15 83.12 83.15 0.5K
12:04 83.15 83.22 83.15 83.20 11.0K
12:05 83.20 83.20 83.02 83.02 3.7K
12:06 83.07 83.09 83.07 83.09 0.8K
12:07 83.09 83.09 83.04 83.04 1.0K
12:08 83.04 83.04 83.00 83.00 0.8K
12:09 83.00 83.11 83.00 83.11 0.5K
12:10 83.11 83.11 83.03 83.03 0.2K
12:11 83.03 83.03 83.03 83.03 0.3K
12:12 83.03 83.03 83.03 83.03 0.1K
12:13 83.04 83.09 83.04 83.07 1.4K
12:14 83.07 83.07 83.07 83.07 0.1K
12:15 83.07 83.07 83.06 83.06 0.3K
12:16 83.31 83.35 83.31 83.35 12.1K
12:17 83.38 83.40 83.38 83.40 0.8K
12:18 83.42 83.55 83.42 83.47 2.9K
12:19 83.48 83.54 83.48 83.54 3.4K
12:20 83.54 83.65 83.54 83.65 8.7K
12:21 83.71 83.81 83.71 83.81 2.5K
12:22 83.81 83.90 83.76 83.90 0.9K
12:23 83.80 83.86 83.80 83.86 1.3K
12:24 83.89 83.89 83.89 83.89 1.3K
12:25 83.89 83.89 83.88 83.88 1.2K
12:26 83.88 84.00 83.88 84.00 0.5K
12:27 83.90 83.90 83.87 83.87 2.4K
12:28 83.88 83.96 83.88 83.96 0.9K
12:29 83.96 83.96 83.96 83.96 0.6K
12:30 83.96 83.96 83.89 83.89 0.8K
12:31 83.79 83.79 83.74 83.74 4.2K
12:32 83.74 83.79 83.74 83.79 0.8K
12:33 83.86 83.86 83.86 83.86 0.7K
12:34 83.86 83.86 83.71 83.71 1.1K
12:35 83.75 83.75 83.75 83.75 0.8K
12:36 83.75 83.77 83.75 83.77 1.0K
12:37 83.78 83.78 83.78 83.78 3.9K
12:38 83.78 83.78 83.73 83.73 1.9K
12:39 83.73 83.73 83.73 83.73 0.6K
12:40 83.73 83.73 83.73 83.73 1.0K
12:41 83.73 83.91 83.73 83.86 0.6K
12:42 83.86 83.96 83.86 83.96 6.2K
12:43 83.96 83.96 83.90 83.90 0.4K
12:44 83.90 83.93 83.90 83.91 0.9K
12:45 83.91 83.96 83.91 83.96 1.3K
12:46 83.96 83.96 83.89 83.89 3.3K
12:47 83.92 83.97 83.84 83.92 1.0K
12:48 83.92 83.92 83.89 83.89 1.2K
12:49 83.94 83.94 83.84 83.84 0.4K
12:50 83.84 83.88 83.84 83.88 5.4K
12:51 83.88 83.94 83.82 83.82 2.2K
12:52 83.89 83.89 83.89 83.89 0.9K
12:53 83.89 83.96 83.89 83.96 4.7K
12:54 83.96 83.97 83.96 83.97 2.0K
12:55 84.05 84.05 83.99 84.05 2.6K
12:56 84.05 84.05 84.00 84.00 0.4K
12:57 84.05 84.05 83.92 83.92 7.2K
12:58 83.92 83.95 83.92 83.95 1.4K
12:59 83.95 83.95 83.95 83.95 0.8K
13:00 83.84 83.84 83.84 83.84 0.4K
13:01 83.84 83.93 83.84 83.91 2.7K
13:02 83.91 83.94 83.91 83.94 0.4K
13:03 83.95 84.11 83.95 84.07 8.9K
13:04 84.05 84.07 84.05 84.07 1.1K
13:05 84.23 84.23 84.14 84.14 1.4K
13:06 84.14 84.23 84.14 84.23 0.2K
13:07 84.16 84.30 84.16 84.30 2.5K
13:08 84.26 84.26 84.20 84.24 1.6K
13:09 84.24 84.24 84.23 84.23 1.9K
13:10 84.23 84.24 84.23 84.24 1.0K
13:11 84.25 84.25 84.23 84.23 1.5K
13:12 84.19 84.20 84.19 84.20 2.3K
13:13 84.25 84.25 84.25 84.25 1.4K
13:14 84.25 84.39 84.25 84.34 10.6K
13:15 84.34 84.40 84.34 84.40 2.9K
13:16 84.40 84.41 84.40 84.40 1.3K
13:17 84.39 84.40 84.39 84.40 1.0K
13:18 84.40 84.49 84.36 84.49 1.8K
13:19 84.44 84.44 84.39 84.39 1.8K
13:20 84.43 84.43 84.39 84.39 1.5K
13:21 84.44 84.44 84.35 84.35 3.1K
13:22 84.40 84.49 84.34 84.49 0.4K
13:23 84.34 84.34 84.34 84.34 1.4K
13:24 84.26 84.29 84.24 84.29 5.7K
13:25 84.29 84.36 84.29 84.30 1.9K
13:26 84.34 84.34 84.34 84.34 0.4K
13:27 84.34 84.44 84.34 84.44 4.3K
13:28 84.44 84.50 84.44 84.50 1.6K
13:29 84.50 84.63 84.50 84.63 1.0K
13:30 84.63 84.63 84.50 84.50 1.2K
13:31 84.51 84.51 84.34 84.34 4.7K
13:32 84.40 84.40 84.34 84.34 1.1K
13:33 84.34 84.37 84.34 84.37 1.0K
13:34 84.43 84.43 84.43 84.43 4.1K
13:35 84.43 84.43 84.37 84.37 1.0K
13:36 84.37 84.41 84.37 84.41 0.9K
13:37 84.41 84.41 84.41 84.41 1.2K
13:38 84.41 84.41 84.41 84.41 0.1K
13:39 84.41 84.41 84.15 84.15 4.7K
13:40 84.15 84.26 84.15 84.16 4.4K
13:41 84.16 84.16 84.12 84.12 1.2K
13:42 84.12 84.22 84.12 84.21 5.4K
13:43 84.21 84.22 84.14 84.22 1.4K
13:44 84.22 84.27 84.19 84.27 0.7K
13:45 84.27 84.27 84.15 84.15 1.7K
13:46 84.15 84.19 84.08 84.08 2.6K
13:47 84.08 84.08 83.95 83.95 3.2K
13:48 83.95 83.95 83.91 83.92 2.8K
13:49 83.92 83.92 83.90 83.90 1.2K
13:50 83.90 84.00 83.89 84.00 4.8K
13:51 83.91 83.91 83.89 83.90 3.4K
13:52 83.86 83.92 83.82 83.92 1.1K
13:53 83.87 83.87 83.74 83.74 1.8K
13:54 83.83 83.83 83.75 83.76 1.2K
13:55 83.76 83.76 83.71 83.71 2.5K
13:56 83.71 83.79 83.66 83.66 1.1K
13:57 83.66 83.66 83.58 83.58 1.7K
13:58 83.58 83.58 83.58 83.58 0.2K
13:59 83.58 83.71 83.58 83.71 2.9K
14:00 83.71 83.71 83.69 83.69 1.6K
14:01 83.69 83.72 83.69 83.72 0.7K
14:02 83.72 83.72 83.64 83.69 0.9K
14:03 83.69 83.80 83.69 83.80 4.2K
14:04 83.80 83.85 83.80 83.85 2.7K
14:05 83.85 83.85 83.78 83.78 4.3K
14:06 83.78 83.78 83.78 83.78 0.2K
14:07 83.81 83.81 83.81 83.81 1.9K
14:08 83.83 83.90 83.83 83.88 3.1K
14:09 83.88 83.91 83.88 83.91 3.9K
14:10 83.91 83.91 83.90 83.90 0.8K
14:11 83.90 83.94 83.90 83.94 1.6K
14:12 83.94 83.94 83.91 83.91 1.9K
14:13 83.91 83.92 83.91 83.92 0.6K
14:14 83.95 83.98 83.93 83.96 9.0K
14:15 83.96 83.96 83.96 83.96 1.1K
14:16 83.96 83.98 83.96 83.98 1.0K
14:17 83.98 83.99 83.95 83.99 1.7K
14:18 83.99 83.99 83.92 83.92 0.7K
14:19 83.97 83.97 83.97 83.97 1.2K
14:20 83.91 83.95 83.91 83.95 3.5K
14:21 83.95 83.96 83.95 83.96 0.2K
14:22 83.86 83.87 83.86 83.87 3.3K
14:23 83.89 83.89 83.86 83.86 7.9K
14:24 83.86 83.86 83.86 83.86 1.4K
14:25 83.90 83.90 83.83 83.83 2.6K
14:26 83.80 83.80 83.78 83.78 1.1K
14:27 83.78 83.78 83.78 83.78 0.3K
14:28 83.80 83.80 83.80 83.80 1.4K
14:29 83.73 83.73 83.69 83.69 2.3K
14:30 83.69 83.69 83.69 83.69 0.4K
14:31 83.69 83.77 83.69 83.77 0.7K
14:32 83.77 83.77 83.77 83.77 1.6K
14:33 83.77 83.77 83.75 83.75 1.2K
14:34 83.78 83.78 83.78 83.78 1.2K
14:35 83.78 83.78 83.78 83.78 0.3K
14:36 83.78 83.80 83.78 83.78 1.5K
14:37 83.78 83.87 83.78 83.87 10.3K
14:38 83.87 83.87 83.85 83.85 2.6K
14:39 83.85 83.85 83.85 83.85 0.5K
14:40 83.85 83.86 83.85 83.86 1.7K
14:41 83.86 83.86 83.86 83.86 0.6K
14:42 83.86 83.89 83.86 83.86 1.7K
14:43 83.86 83.86 83.86 83.86 0.7K
14:44 83.88 83.88 83.88 83.88 2.3K
14:45 83.89 83.89 83.86 83.86 3.0K
14:46 83.86 83.88 83.85 83.85 2.3K
14:47 83.85 83.85 83.85 83.85 0.5K
14:48 83.87 83.91 83.87 83.91 1.9K
14:49 83.84 83.90 83.84 83.90 1.9K
14:50 83.87 84.06 83.87 84.06 10.7K
14:51 84.06 84.06 83.91 83.91 3.4K
14:52 83.91 83.93 83.83 83.83 2.6K
14:53 83.83 83.84 83.83 83.84 0.5K
14:54 83.76 83.81 83.76 83.81 3.1K
14:55 83.81 84.03 83.81 84.03 6.3K
14:56 84.03 84.03 83.88 83.88 3.1K
14:57 83.88 83.88 83.80 83.80 1.4K
14:58 83.86 83.89 83.86 83.89 2.4K
14:59 83.88 83.88 83.88 83.88 2.4K
15:00 83.88 83.92 83.88 83.91 2.3K
15:01 83.91 83.91 83.91 83.91 1.6K
15:02 83.91 83.98 83.91 83.98 0.6K
15:03 83.98 83.98 83.96 83.98 1.4K
15:04 83.98 83.98 83.98 83.98 0.6K
15:05 83.98 83.98 83.98 83.98 1.3K
15:06 83.98 83.98 83.90 83.90 4.5K
15:07 83.90 83.90 83.90 83.90 0.5K
15:08 83.90 83.90 83.90 83.90 0.2K
15:09 83.90 83.95 83.90 83.95 0.6K
15:10 83.95 83.95 83.79 83.79 5.7K
15:11 83.79 83.79 83.79 83.79 0.5K
15:12 83.79 83.81 83.79 83.81 2.0K
15:13 83.81 83.81 83.81 83.81 0.3K
15:14 83.81 83.81 83.77 83.77 0.6K
15:15 83.77 83.81 83.77 83.80 0.7K
15:16 83.80 83.81 83.80 83.81 1.0K
15:17 83.81 83.81 83.78 83.78 6.7K
15:18 83.82 83.88 83.82 83.85 7.7K
15:19 83.85 83.85 83.80 83.80 1.5K
15:20 83.80 83.87 83.80 83.84 3.9K
15:21 83.77 83.81 83.77 83.81 6.4K
15:22 83.86 83.90 83.86 83.90 4.1K
15:23 83.90 83.97 83.90 83.97 0.5K
15:24 83.97 83.97 83.90 83.90 4.7K
15:25 83.87 83.87 83.86 83.86 1.4K
15:26 83.88 83.88 83.82 83.82 2.9K
15:27 83.84 83.84 83.75 83.80 2.5K
15:28 83.80 83.80 83.74 83.74 1.4K
15:29 83.74 83.74 83.69 83.69 2.7K
15:30 83.69 83.69 83.61 83.61 1.5K
15:31 83.63 83.63 83.59 83.62 2.7K
15:32 83.62 83.70 83.62 83.69 13.2K
15:33 83.70 83.70 83.61 83.61 3.4K
15:34 83.66 83.70 83.66 83.68 6.0K
15:35 83.68 83.68 83.59 83.62 2.8K
15:36 83.50 83.50 83.47 83.48 3.4K
15:37 83.48 83.54 83.48 83.54 2.1K
15:38 83.54 83.54 83.49 83.49 2.4K
15:39 83.47 83.47 83.47 83.47 0.7K
15:40 83.47 83.51 83.42 83.50 3.4K
15:41 83.50 83.50 83.39 83.39 4.2K
15:42 83.38 83.44 83.38 83.38 3.0K
15:43 83.43 83.52 83.43 83.46 6.1K
15:44 83.54 83.54 83.48 83.53 4.7K
15:45 83.53 83.54 83.53 83.53 4.4K
15:46 83.53 83.54 83.49 83.49 6.5K
15:47 83.54 83.54 83.47 83.49 8.5K
15:48 83.45 83.50 83.44 83.44 6.3K
15:49 83.43 83.57 83.43 83.57 13.3K
15:50 83.57 83.57 83.51 83.57 7.0K
15:51 83.54 83.54 83.42 83.51 23.8K
15:52 83.47 83.47 83.38 83.42 188.9K
15:53 83.42 83.51 83.42 83.51 5.3K
15:54 83.48 83.61 83.48 83.61 17.8K
15:55 83.70 83.85 83.70 83.85 24.5K
15:56 83.85 83.95 83.85 83.95 28.9K
15:57 84.05 84.06 83.98 84.06 27.5K
15:58 84.06 84.06 83.99 83.99 25.7K
15:59 83.90 84.07 83.86 84.07 118.3K
16:00 83.99 84.90 83.94 84.22 423.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar