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 85.86 86.50 84.50 85.63 9.4K
09:32 85.63 85.63 85.63 85.63 3.0K
09:33 85.63 86.04 85.63 86.04 14.9K
09:34 86.66 86.66 86.66 86.66 1.1K
09:35 86.31 86.31 85.89 85.89 2.2K
09:36 85.90 85.90 85.90 85.90 2.2K
09:37 85.90 85.90 85.36 85.36 0.5K
09:38 85.41 85.64 85.41 85.64 0.4K
09:39 85.46 85.80 85.46 85.80 2.1K
09:40 85.41 85.76 85.41 85.76 0.3K
09:41 85.76 85.76 85.68 85.68 1.9K
09:42 85.68 85.99 85.68 85.68 0.7K
09:43 85.71 85.71 85.68 85.68 1.9K
09:44 85.68 85.68 85.68 85.68 0.7K
09:45 85.68 85.79 85.68 85.79 0.9K
09:46 85.79 85.79 85.71 85.71 0.8K
09:47 85.71 85.76 85.71 85.76 0.3K
09:48 85.76 85.76 85.75 85.75 1.5K
09:49 85.75 85.77 85.74 85.77 3.7K
09:50 85.77 85.77 85.77 85.77 1.3K
09:51 85.77 85.77 85.77 85.77 0.4K
09:52 85.77 85.77 85.70 85.70 0.2K
09:53 85.70 85.70 85.60 85.60 1.8K
09:54 85.82 85.82 85.70 85.70 2.2K
09:55 85.70 85.80 85.70 85.80 0.4K
09:56 85.80 85.80 85.57 85.70 1.9K
09:57 85.70 85.70 85.70 85.70 0.8K
09:58 85.70 85.70 85.70 85.70 0.1K
09:59 85.70 85.70 85.70 85.70 0.3K
10:00 85.70 85.70 85.70 85.70 0.6K
10:01 85.54 85.54 85.44 85.44 8.0K
10:02 85.50 85.50 85.50 85.50 4.5K
10:03 85.50 85.50 85.50 85.50 1.7K
10:04 85.50 85.52 85.50 85.52 0.2K
10:05 85.50 85.50 85.41 85.41 0.7K
10:06 85.41 85.77 85.41 85.77 0.8K
10:07 85.77 85.77 85.77 85.77 0.1K
10:08 85.77 85.88 85.77 85.88 0.4K
10:09 85.88 85.88 85.73 85.73 0.8K
10:10 85.73 85.73 85.72 85.72 0.7K
10:11 85.72 85.72 85.71 85.71 0.3K
10:12 85.71 85.88 85.55 85.55 1.8K
10:13 85.55 85.67 85.55 85.67 0.8K
10:14 85.67 85.67 85.67 85.67 0.0K
10:15 85.67 85.67 85.51 85.51 0.4K
10:16 85.51 85.51 85.51 85.51 0.2K
10:17 85.48 85.48 85.37 85.37 1.3K
10:18 85.37 85.37 85.31 85.31 4.3K
10:19 85.31 85.31 85.23 85.23 2.4K
10:20 85.15 85.15 85.15 85.15 0.8K
10:21 85.15 85.15 85.07 85.09 1.0K
10:22 85.04 85.04 84.95 84.95 5.0K
10:23 84.95 85.02 84.95 85.02 0.2K
10:24 85.02 85.02 84.98 84.98 0.4K
10:25 84.96 84.96 84.84 84.84 1.8K
10:26 84.84 84.84 84.84 84.84 0.7K
10:27 84.84 84.84 84.84 84.84 0.6K
10:28 84.84 84.84 84.68 84.77 18.9K
10:29 84.77 84.77 84.77 84.77 0.1K
10:30 84.87 84.87 84.87 84.87 1.2K
10:31 84.87 84.93 84.87 84.93 0.5K
10:32 84.93 84.93 84.93 84.93 1.6K
10:33 84.93 85.07 84.93 85.07 0.3K
10:34 85.07 85.07 85.07 85.07 0.9K
10:35 85.07 85.24 85.07 85.24 0.5K
10:36 85.24 85.27 85.24 85.27 0.4K
10:37 85.27 85.27 85.27 85.27 0.3K
10:38 85.36 85.36 85.36 85.36 2.2K
10:39 85.36 85.37 85.36 85.37 4.5K
10:40 85.37 85.37 85.37 85.37 0.3K
10:41 85.37 85.47 85.37 85.47 1.5K
10:42 85.47 85.47 85.43 85.43 1.2K
10:43 85.38 85.43 85.29 85.29 2.1K
10:44 85.29 85.29 85.25 85.25 0.7K
10:45 85.25 85.25 85.25 85.25 0.1K
10:46 85.25 85.25 85.24 85.24 0.3K
10:47 85.24 85.24 85.24 85.24 0.0K
10:48 85.24 85.24 85.18 85.18 0.6K
10:49 85.18 85.18 85.18 85.18 0.2K
10:50 85.18 85.27 85.18 85.19 0.7K
10:51 85.19 85.19 85.10 85.10 1.6K
10:52 85.10 85.10 85.07 85.07 0.6K
10:53 85.05 85.15 85.05 85.15 1.4K
10:54 85.15 85.16 85.15 85.15 2.4K
10:55 85.15 85.22 85.15 85.22 6.4K
10:56 85.26 85.31 85.26 85.31 2.0K
10:57 85.31 85.31 85.31 85.31 0.1K
10:58 85.31 85.31 85.31 85.31 0.2K
10:59 85.31 85.51 85.31 85.51 0.3K
11:00 85.51 85.51 85.50 85.50 0.6K
11:01 85.50 85.53 85.50 85.53 0.9K
11:02 85.53 85.53 85.53 85.53 0.2K
11:03 85.53 85.53 85.50 85.50 0.2K
11:04 85.50 85.55 85.50 85.55 0.9K
11:05 85.55 85.55 85.46 85.46 0.8K
11:06 85.46 85.46 85.46 85.46 0.6K
11:07 85.36 85.36 85.36 85.36 0.7K
11:08 85.36 85.39 85.36 85.39 1.1K
11:09 85.39 85.45 85.39 85.45 0.6K
11:10 85.45 85.45 85.45 85.45 0.2K
11:11 85.45 85.45 85.35 85.35 1.3K
11:12 85.35 85.35 85.32 85.32 0.9K
11:13 85.32 85.37 85.32 85.37 0.7K
11:14 85.37 85.37 85.37 85.37 0.0K
11:15 85.37 85.37 85.36 85.36 0.3K
11:16 85.36 85.36 85.36 85.36 0.3K
11:17 85.36 85.36 85.36 85.36 0.1K
11:18 85.36 85.36 85.36 85.36 0.1K
11:19 85.36 85.36 85.25 85.25 1.6K
11:20 85.25 85.31 85.25 85.28 0.6K
11:21 85.28 85.28 85.28 85.28 0.2K
11:22 85.31 85.31 85.21 85.21 2.3K
11:23 85.21 85.25 85.19 85.19 0.7K
11:24 85.19 85.20 85.19 85.20 2.6K
11:25 85.20 85.20 85.20 85.20 0.2K
11:26 85.17 85.17 85.17 85.17 0.4K
11:27 85.17 85.22 85.17 85.22 0.5K
11:28 85.22 85.22 85.22 85.22 0.2K
11:29 85.22 85.23 85.22 85.23 1.0K
11:30 85.23 85.33 85.23 85.33 7.5K
11:31 85.33 85.34 85.21 85.21 0.8K
11:32 85.21 85.21 85.21 85.21 0.2K
11:33 85.32 85.32 85.32 85.32 0.3K
11:34 85.32 85.32 85.17 85.21 2.1K
11:35 85.21 85.21 85.21 85.21 0.3K
11:36 85.21 85.21 85.21 85.21 0.1K
11:37 85.21 85.21 85.21 85.21 0.0K
11:38 85.32 85.32 85.32 85.32 1.8K
11:39 85.32 85.32 85.32 85.32 0.1K
11:40 85.32 85.34 85.32 85.34 0.1K
11:41 85.34 85.34 85.34 85.34 0.0K
11:42 85.34 85.35 85.34 85.35 0.3K
11:43 85.35 85.35 85.35 85.35 0.2K
11:44 85.34 85.39 85.31 85.31 1.1K
11:45 85.31 85.37 85.31 85.37 0.4K
11:46 85.37 85.37 85.28 85.28 0.4K
11:47 85.28 85.29 85.28 85.29 0.9K
11:48 85.29 85.29 85.29 85.29 0.0K
11:49 85.29 85.29 85.29 85.29 0.7K
11:50 85.29 85.29 85.27 85.27 0.4K
11:51 85.27 85.27 85.27 85.27 0.1K
11:52 85.27 85.35 85.27 85.35 0.6K
11:53 85.35 85.35 85.27 85.27 0.4K
11:54 85.27 85.27 85.21 85.21 1.5K
11:55 85.21 85.28 85.21 85.28 0.6K
11:56 85.28 85.28 85.28 85.28 0.3K
11:57 85.28 85.28 85.21 85.21 0.3K
11:58 85.20 85.20 85.12 85.13 2.9K
11:59 85.13 85.18 85.10 85.18 0.4K
12:00 85.15 85.15 85.09 85.09 0.7K
12:01 85.09 85.15 85.09 85.15 0.8K
12:02 85.15 85.16 85.15 85.16 2.5K
12:03 85.16 85.16 85.16 85.16 1.5K
12:04 85.37 85.37 85.34 85.34 1.6K
12:05 85.34 85.42 85.34 85.42 1.2K
12:06 85.42 85.43 85.36 85.43 1.0K
12:07 85.43 85.43 85.43 85.43 0.3K
12:08 85.48 85.53 85.48 85.53 1.0K
12:09 85.53 85.53 85.53 85.53 1.2K
12:10 85.53 85.63 85.53 85.63 3.5K
12:11 85.63 85.63 85.54 85.60 1.7K
12:12 85.60 85.61 85.60 85.61 1.0K
12:13 85.61 85.61 85.61 85.61 0.3K
12:14 85.61 85.61 85.60 85.60 0.3K
12:15 85.60 85.60 85.60 85.60 0.3K
12:16 85.53 85.53 85.52 85.52 2.0K
12:17 85.52 85.55 85.52 85.55 0.2K
12:18 85.54 85.54 85.54 85.54 0.7K
12:19 85.50 85.50 85.48 85.48 1.6K
12:20 85.48 85.48 85.40 85.44 0.5K
12:21 85.39 85.43 85.39 85.43 0.4K
12:22 85.45 85.45 85.45 85.45 0.2K
12:23 85.45 85.45 85.41 85.41 0.4K
12:24 85.41 85.41 85.41 85.41 0.0K
12:25 85.40 85.40 85.40 85.40 0.2K
12:26 85.40 85.40 85.34 85.40 1.9K
12:27 85.40 85.40 85.36 85.36 0.2K
12:28 85.36 85.40 85.36 85.40 0.2K
12:29 85.40 85.40 85.29 85.29 0.8K
12:30 85.33 85.33 85.32 85.32 1.2K
12:31 85.32 85.32 85.32 85.32 0.3K
12:32 85.32 85.36 85.32 85.36 0.1K
12:33 85.36 85.45 85.36 85.37 0.5K
12:34 85.37 85.37 85.37 85.37 0.5K
12:35 85.37 85.38 85.37 85.38 1.8K
12:36 85.38 85.38 85.38 85.38 0.2K
12:37 85.38 85.50 85.38 85.50 1.1K
12:38 85.50 85.50 85.45 85.45 0.6K
12:39 85.48 85.50 85.43 85.43 1.0K
12:40 85.43 85.52 85.43 85.52 0.2K
12:41 85.52 85.67 85.52 85.67 8.1K
12:42 85.67 85.78 85.67 85.78 11.3K
12:43 85.90 85.90 85.88 85.88 76.4K
12:44 85.98 85.98 85.94 85.94 3.1K
12:45 85.90 86.01 85.90 85.95 1.2K
12:46 85.95 86.01 85.85 85.85 5.6K
12:47 85.79 85.79 85.72 85.72 2.5K
12:48 85.72 85.72 85.72 85.72 0.1K
12:49 85.75 85.75 85.75 85.75 0.6K
12:50 85.75 85.75 85.62 85.62 1.0K
12:51 85.62 85.70 85.62 85.70 0.6K
12:52 85.70 85.70 85.70 85.70 0.7K
12:53 85.70 85.70 85.70 85.70 0.4K
12:54 85.70 85.74 85.70 85.74 0.4K
12:55 85.74 85.74 85.74 85.74 0.3K
12:56 85.74 85.74 85.52 85.52 3.5K
12:57 85.50 85.50 85.45 85.45 1.9K
12:58 85.45 85.45 85.45 85.45 0.4K
12:59 85.45 85.52 85.45 85.52 0.7K
13:00 85.52 85.52 85.52 85.52 0.7K
13:01 85.57 85.57 85.57 85.57 0.8K
13:02 85.47 85.47 85.47 85.47 0.2K
13:03 85.52 85.52 85.52 85.52 1.4K
13:04 85.52 85.52 85.52 85.52 0.3K
13:05 85.46 85.52 85.46 85.52 0.7K
13:06 85.52 85.53 85.52 85.53 3.0K
13:07 85.53 85.53 85.53 85.53 0.2K
13:08 85.49 85.49 85.49 85.49 0.1K
13:09 85.49 85.56 85.49 85.53 0.7K
13:10 85.53 85.53 85.53 85.53 0.2K
13:11 85.50 85.50 85.47 85.47 2.0K
13:12 85.44 85.44 85.38 85.38 3.1K
13:13 85.38 85.38 85.38 85.38 0.7K
13:14 85.39 85.46 85.39 85.46 1.4K
13:15 85.46 85.46 85.46 85.46 0.1K
13:16 85.46 85.59 85.46 85.59 0.9K
13:17 85.59 85.59 85.59 85.59 0.0K
13:18 85.59 85.67 85.59 85.67 1.4K
13:19 85.67 85.67 85.67 85.67 0.4K
13:20 85.67 85.67 85.67 85.67 0.5K
13:21 85.67 85.67 85.67 85.67 0.1K
13:22 85.84 85.87 85.84 85.87 0.9K
13:23 85.87 85.87 85.85 85.85 0.2K
13:24 85.87 85.87 85.87 85.87 0.5K
13:25 85.87 85.87 85.86 85.86 0.4K
13:26 85.86 85.87 85.86 85.87 0.7K
13:27 85.87 85.92 85.87 85.92 0.5K
13:28 85.92 85.92 85.92 85.92 0.2K
13:29 85.83 85.90 85.82 85.90 2.6K
13:30 85.90 85.90 85.90 85.90 0.5K
13:31 85.90 85.90 85.90 85.90 0.3K
13:32 85.90 85.90 85.90 85.90 0.7K
13:33 85.90 85.93 85.90 85.90 1.4K
13:34 85.90 85.90 85.90 85.90 0.7K
13:35 85.98 85.98 85.95 85.95 0.8K
13:36 85.95 85.95 85.91 85.91 0.5K
13:37 85.91 86.06 85.91 86.06 1.5K
13:38 86.06 86.07 86.06 86.07 0.8K
13:39 86.07 86.07 86.06 86.06 0.7K
13:40 86.06 86.06 86.06 86.06 0.8K
13:41 86.06 86.26 86.06 86.20 18.5K
13:42 86.20 86.21 86.20 86.21 1.5K
13:43 86.21 86.21 86.14 86.14 2.3K
13:44 86.14 86.14 86.11 86.11 1.4K
13:45 86.15 86.15 86.15 86.15 1.0K
13:46 86.15 86.15 86.14 86.14 1.9K
13:47 86.14 86.14 86.14 86.14 0.4K
13:48 86.14 86.25 86.14 86.25 2.3K
13:49 86.25 86.31 86.25 86.31 4.0K
13:50 86.31 86.31 86.31 86.31 1.5K
13:51 86.31 86.31 86.28 86.31 3.5K
13:52 86.27 86.27 86.27 86.27 3.8K
13:53 86.29 86.29 86.27 86.27 0.6K
13:54 86.27 86.28 86.23 86.23 0.9K
13:55 86.23 86.28 86.23 86.28 0.8K
13:56 86.28 86.28 86.28 86.28 0.5K
13:57 86.28 86.28 86.28 86.28 0.3K
13:58 86.28 86.28 86.28 86.28 0.7K
13:59 86.28 86.29 86.27 86.29 6.5K
14:00 86.26 86.26 86.20 86.20 2.2K
14:01 86.18 86.24 86.18 86.24 1.4K
14:02 86.19 86.25 86.19 86.25 1.7K
14:03 86.25 86.25 86.25 86.25 0.3K
14:04 86.26 86.26 86.25 86.26 0.7K
14:05 86.26 86.31 86.26 86.28 11.2K
14:06 86.31 86.34 86.31 86.34 1.1K
14:07 86.34 86.34 86.27 86.27 2.0K
14:08 86.27 86.31 86.22 86.22 2.4K
14:09 86.21 86.21 86.17 86.17 1.6K
14:10 86.17 86.20 86.17 86.19 1.3K
14:11 86.19 86.19 86.12 86.12 1.3K
14:12 86.18 86.18 86.18 86.18 0.6K
14:13 86.18 86.18 86.18 86.18 0.6K
14:14 86.18 86.18 86.18 86.18 0.7K
14:15 86.17 86.18 86.17 86.18 0.4K
14:16 86.18 86.18 86.18 86.18 0.6K
14:17 86.18 86.18 86.18 86.18 0.5K
14:18 86.18 86.18 86.18 86.18 0.4K
14:19 86.18 86.18 86.07 86.07 1.7K
14:20 86.07 86.12 86.05 86.05 1.0K
14:21 86.05 86.06 86.03 86.04 2.3K
14:22 86.04 86.04 85.91 85.91 1.9K
14:23 85.91 85.95 85.91 85.95 0.6K
14:24 85.95 85.98 85.95 85.98 3.0K
14:25 86.00 86.05 86.00 86.05 3.8K
14:26 86.05 86.05 85.96 86.03 1.2K
14:27 86.03 86.03 86.03 86.03 1.3K
14:28 85.97 86.08 85.97 86.03 1.7K
14:29 86.00 86.09 86.00 86.02 1.2K
14:30 86.02 86.02 86.02 86.02 1.7K
14:31 86.02 86.02 86.02 86.02 1.0K
14:32 86.02 86.02 86.02 86.02 0.4K
14:33 86.02 86.02 85.90 85.90 2.8K
14:34 85.90 85.92 85.90 85.90 0.4K
14:35 85.90 85.90 85.90 85.90 0.2K
14:36 85.90 85.94 85.90 85.94 0.3K
14:37 85.94 85.94 85.89 85.89 1.2K
14:38 85.94 85.94 85.94 85.94 1.2K
14:39 85.94 85.94 85.94 85.94 0.1K
14:40 85.94 85.94 85.93 85.93 1.0K
14:41 85.93 85.93 85.93 85.93 0.2K
14:42 85.90 85.93 85.89 85.93 1.0K
14:43 85.90 85.90 85.89 85.90 0.9K
14:44 85.90 85.90 85.84 85.84 1.4K
14:45 85.84 85.86 85.84 85.86 4.5K
14:46 85.87 85.87 85.85 85.86 1.6K
14:47 85.92 85.99 85.87 85.97 3.1K
14:48 85.97 85.97 85.97 85.97 1.1K
14:49 85.97 85.97 85.96 85.96 0.5K
14:50 85.96 85.99 85.96 85.99 2.2K
14:51 85.99 85.99 85.93 85.94 3.1K
14:52 85.94 85.98 85.94 85.95 0.8K
14:53 85.95 85.95 85.90 85.90 0.6K
14:54 85.95 85.95 85.95 85.95 0.5K
14:55 85.95 85.96 85.95 85.96 1.0K
14:56 85.96 85.98 85.95 85.98 5.1K
14:57 85.98 85.98 85.94 85.97 2.1K
14:58 85.97 85.99 85.97 85.99 0.6K
14:59 85.97 85.97 85.93 85.97 0.9K
15:00 85.97 85.97 85.91 85.97 0.7K
15:01 85.91 85.91 85.91 85.91 0.6K
15:02 85.96 86.01 85.96 86.01 1.6K
15:03 85.98 86.04 85.98 86.04 4.1K
15:04 85.99 86.03 85.99 86.03 2.1K
15:05 86.03 86.08 86.03 86.04 0.6K
15:06 86.04 86.04 86.04 86.04 0.2K
15:07 86.10 86.10 86.04 86.04 1.0K
15:08 86.04 86.30 86.04 86.16 4.6K
15:09 86.16 86.16 86.16 86.16 1.6K
15:10 86.08 86.09 86.08 86.09 0.5K
15:11 86.09 86.10 86.09 86.10 0.4K
15:12 86.09 86.09 86.09 86.09 1.0K
15:13 86.09 86.10 86.09 86.10 0.5K
15:14 86.10 86.10 86.02 86.02 3.8K
15:15 86.02 86.02 85.98 85.98 2.2K
15:16 85.98 85.98 85.88 85.88 2.2K
15:17 85.88 85.90 85.88 85.90 1.3K
15:18 85.90 85.90 85.88 85.88 1.8K
15:19 85.88 85.88 85.82 85.86 1.5K
15:20 85.86 85.86 85.86 85.86 0.9K
15:21 85.86 85.86 85.80 85.86 5.3K
15:22 85.88 85.88 85.82 85.82 3.0K
15:23 85.82 85.93 85.82 85.93 6.3K
15:24 85.93 85.95 85.86 85.86 4.9K
15:25 85.86 85.88 85.86 85.88 0.9K
15:26 85.88 85.92 85.77 85.81 2.5K
15:27 85.81 85.81 85.77 85.77 1.6K
15:28 85.77 85.77 85.72 85.76 0.7K
15:29 85.76 85.76 85.76 85.76 1.0K
15:30 85.75 85.75 85.75 85.75 1.4K
15:31 85.75 85.80 85.75 85.75 0.8K
15:32 85.75 85.75 85.74 85.74 2.9K
15:33 85.74 85.74 85.67 85.67 3.2K
15:34 85.71 85.71 85.71 85.71 1.1K
15:35 85.66 85.71 85.66 85.71 0.9K
15:36 85.71 85.71 85.64 85.68 2.0K
15:37 85.68 85.73 85.58 85.58 2.0K
15:38 85.58 85.65 85.58 85.59 2.0K
15:39 85.65 85.65 85.59 85.59 3.3K
15:40 85.59 85.59 85.59 85.59 1.1K
15:41 85.59 85.59 85.54 85.54 2.5K
15:42 85.54 85.64 85.54 85.59 3.7K
15:43 85.58 85.61 85.53 85.61 6.0K
15:44 85.61 85.64 85.61 85.62 3.7K
15:45 85.62 85.64 85.62 85.64 3.8K
15:46 85.64 85.67 85.54 85.54 3.7K
15:47 85.59 85.73 85.59 85.73 6.7K
15:48 85.73 85.74 85.73 85.74 5.1K
15:49 85.81 85.81 85.75 85.77 2.9K
15:50 85.77 85.77 85.73 85.76 5.6K
15:51 85.69 85.71 85.67 85.67 10.4K
15:52 85.73 85.73 85.68 85.68 15.5K
15:53 85.71 85.71 85.65 85.69 6.2K
15:54 85.67 85.67 85.64 85.66 12.1K
15:55 85.71 85.71 85.65 85.68 13.0K
15:56 85.62 85.69 85.59 85.64 34.4K
15:57 85.62 85.88 85.62 85.88 30.4K
15:58 85.89 85.95 85.89 85.92 21.9K
15:59 85.88 85.93 85.86 85.93 35.3K
16:00 85.91 85.97 84.90 85.97 310.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar