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 88.20 88.40 87.34 87.34 69.0K
09:32 87.34 87.43 87.34 87.43 1.0K
09:33 87.11 87.11 87.11 87.11 2.6K
09:34 87.02 87.02 86.51 87.02 5.1K
09:35 86.51 87.02 86.51 87.02 1.9K
09:36 87.02 87.02 86.89 86.89 2.2K
09:37 86.98 86.98 86.71 86.89 7.3K
09:38 86.89 87.05 86.89 87.05 11.8K
09:39 87.10 87.10 87.10 87.10 3.2K
09:40 87.40 87.40 87.03 87.03 4.7K
09:41 87.03 87.26 87.03 87.26 0.3K
09:42 87.04 87.04 86.77 86.77 3.4K
09:43 86.77 86.77 86.77 86.77 0.6K
09:44 86.77 86.78 86.62 86.78 1.0K
09:45 86.79 87.06 86.79 87.06 11.3K
09:46 87.05 87.13 86.96 87.13 3.1K
09:47 87.24 87.42 87.22 87.42 2.6K
09:48 87.42 87.68 87.42 87.68 10.3K
09:49 87.68 87.68 87.68 87.68 0.6K
09:50 87.70 87.70 87.67 87.67 1.5K
09:51 87.56 87.56 87.53 87.53 2.2K
09:52 87.60 87.66 87.55 87.55 4.6K
09:53 87.60 87.72 87.60 87.71 6.1K
09:54 87.71 87.71 87.49 87.49 40.0K
09:55 87.59 87.59 87.56 87.56 8.8K
09:56 87.41 87.41 87.40 87.40 1.3K
09:57 87.40 87.40 87.40 87.40 1.1K
09:58 87.40 87.40 86.95 86.95 2.0K
09:59 86.97 87.02 86.97 87.02 1.7K
10:00 87.02 87.02 86.67 86.67 2.4K
10:01 86.91 86.91 86.86 86.89 3.6K
10:02 86.57 86.71 86.57 86.71 1.5K
10:03 86.78 86.78 86.78 86.78 3.6K
10:04 86.78 86.78 86.78 86.78 1.5K
10:05 86.78 86.83 86.78 86.79 1.5K
10:06 86.79 86.89 86.79 86.89 4.1K
10:07 86.89 86.93 86.89 86.93 5.6K
10:08 86.93 86.93 86.79 86.84 0.4K
10:09 86.84 86.84 86.67 86.67 1.1K
10:10 86.67 86.67 86.57 86.63 10.1K
10:11 86.63 86.63 86.49 86.49 1.7K
10:12 86.52 86.58 86.52 86.58 39.7K
10:13 86.58 86.58 86.39 86.45 2.9K
10:14 86.43 86.43 86.43 86.43 0.4K
10:15 86.43 86.43 86.43 86.43 0.5K
10:16 86.57 86.57 86.57 86.57 0.5K
10:17 86.57 86.57 86.57 86.57 0.4K
10:18 86.60 86.71 86.60 86.71 1.0K
10:19 86.62 86.69 86.62 86.69 23.7K
10:20 86.77 86.84 86.76 86.76 5.4K
10:21 86.76 86.77 86.76 86.77 1.9K
10:22 86.77 86.77 86.77 86.77 0.5K
10:23 86.82 86.82 86.82 86.82 3.2K
10:24 86.82 86.84 86.82 86.84 1.5K
10:25 86.84 86.88 86.84 86.88 0.9K
10:26 86.88 86.88 86.88 86.88 0.4K
10:27 86.88 86.88 86.88 86.88 0.4K
10:28 87.00 87.00 86.88 86.96 1.2K
10:29 86.88 86.88 86.82 86.87 8.8K
10:30 86.87 86.87 86.86 86.86 0.7K
10:31 86.86 86.88 86.86 86.87 2.6K
10:32 86.87 86.89 86.80 86.89 1.4K
10:33 86.89 86.90 86.89 86.90 2.0K
10:34 86.90 86.90 86.90 86.90 1.0K
10:35 86.91 87.04 86.91 87.01 27.8K
10:36 87.01 87.04 86.98 86.98 1.6K
10:37 86.98 86.98 86.86 86.86 2.4K
10:38 86.86 86.86 86.85 86.85 1.6K
10:39 86.93 86.93 86.93 86.93 2.6K
10:40 86.93 86.97 86.93 86.97 5.6K
10:41 87.14 87.14 87.14 87.14 6.1K
10:42 87.17 87.17 87.16 87.16 1.5K
10:43 87.16 87.21 87.16 87.21 2.7K
10:44 87.19 87.19 87.00 87.00 5.0K
10:45 87.00 87.00 86.91 86.91 1.2K
10:46 86.91 86.92 86.83 86.83 1.2K
10:47 86.83 86.93 86.83 86.93 0.5K
10:48 86.93 86.93 86.76 86.91 1.7K
10:49 86.91 86.91 86.91 86.91 0.9K
10:50 86.89 86.90 86.89 86.90 0.5K
10:51 86.90 86.94 86.90 86.94 7.2K
10:52 86.94 86.99 86.94 86.99 0.5K
10:53 86.99 86.99 86.85 86.85 0.8K
10:54 86.87 86.93 86.79 86.85 2.9K
10:55 86.85 86.85 86.85 86.85 3.1K
10:56 86.85 86.99 86.85 86.89 2.2K
10:57 86.96 86.98 86.95 86.95 4.8K
10:58 87.02 87.14 86.95 87.14 8.9K
10:59 87.14 87.28 87.14 87.28 8.0K
11:00 87.30 87.38 87.30 87.38 0.9K
11:01 87.32 87.32 87.19 87.19 3.0K
11:02 87.23 87.23 87.23 87.23 1.0K
11:03 87.24 87.33 87.24 87.33 1.0K
11:04 87.33 87.33 87.25 87.25 10.0K
11:05 87.25 87.37 87.25 87.37 2.2K
11:06 87.37 87.37 87.29 87.36 2.7K
11:07 87.36 87.37 87.36 87.37 1.3K
11:08 87.37 87.37 87.26 87.26 1.5K
11:09 87.26 87.32 87.25 87.25 1.2K
11:10 87.25 87.31 87.25 87.30 0.3K
11:11 87.30 87.39 87.30 87.39 11.6K
11:12 87.39 87.40 87.30 87.30 1.3K
11:13 87.32 87.43 87.27 87.43 9.8K
11:14 87.43 87.43 87.37 87.37 1.1K
11:15 87.30 87.30 87.30 87.30 5.8K
11:16 87.30 87.37 87.30 87.37 6.2K
11:17 87.37 87.44 87.37 87.44 6.4K
11:18 87.45 87.50 87.45 87.50 1.4K
11:19 87.50 87.63 87.50 87.63 3.4K
11:20 87.55 87.55 87.54 87.54 1.1K
11:21 87.54 87.54 87.53 87.54 6.1K
11:22 87.52 87.52 87.38 87.43 5.0K
11:23 87.43 87.47 87.43 87.47 0.6K
11:24 87.47 87.47 87.36 87.46 0.8K
11:25 87.41 87.41 87.33 87.36 7.2K
11:26 87.36 87.39 87.32 87.32 1.3K
11:27 87.37 87.37 87.37 87.37 0.4K
11:28 87.37 87.37 87.34 87.34 0.7K
11:29 87.40 87.40 87.38 87.38 7.7K
11:30 87.38 87.38 87.31 87.31 2.5K
11:31 87.32 87.32 87.32 87.32 0.6K
11:32 87.31 87.31 87.25 87.25 1.4K
11:33 87.25 87.25 87.12 87.12 2.7K
11:34 87.13 87.17 87.13 87.17 2.0K
11:35 87.17 87.18 87.17 87.18 0.8K
11:36 87.18 87.25 87.18 87.25 1.3K
11:37 87.25 87.25 87.25 87.25 0.3K
11:38 87.21 87.25 87.21 87.25 1.8K
11:39 87.25 87.25 87.25 87.25 0.6K
11:40 87.24 87.24 87.11 87.11 1.9K
11:41 87.11 87.11 87.11 87.11 0.6K
11:42 87.11 87.14 87.11 87.14 0.6K
11:43 87.14 87.14 87.14 87.14 0.2K
11:44 87.12 87.12 86.99 86.99 2.1K
11:45 86.99 86.99 86.94 86.98 0.6K
11:46 86.98 86.98 86.98 86.98 0.5K
11:47 86.87 86.89 86.87 86.89 1.2K
11:48 86.89 86.89 86.89 86.89 0.1K
11:49 86.89 86.95 86.89 86.95 0.3K
11:50 86.89 86.89 86.88 86.88 2.0K
11:51 86.88 86.88 86.88 86.88 0.4K
11:52 86.88 86.88 86.78 86.83 2.0K
11:53 86.79 86.79 86.78 86.78 1.6K
11:54 86.78 86.87 86.78 86.87 12.2K
11:55 86.80 86.81 86.80 86.81 1.4K
11:56 86.81 86.89 86.66 86.66 2.0K
11:57 86.66 86.66 86.48 86.56 2.6K
11:58 86.56 86.56 86.56 86.56 0.4K
11:59 86.56 86.61 86.56 86.61 5.3K
12:00 86.74 86.74 86.61 86.61 1.1K
12:01 86.61 86.61 86.61 86.61 0.1K
12:02 86.61 86.72 86.61 86.72 1.2K
12:03 86.74 86.78 86.74 86.75 3.6K
12:04 86.75 86.75 86.60 86.60 0.6K
12:05 86.59 86.59 86.59 86.59 0.8K
12:06 86.59 86.59 86.59 86.59 0.1K
12:07 86.59 86.59 86.57 86.57 0.6K
12:08 86.57 86.66 86.57 86.66 0.6K
12:09 86.66 86.66 86.66 86.66 4.3K
12:10 86.69 86.77 86.69 86.77 2.5K
12:11 86.77 86.81 86.72 86.81 1.9K
12:12 86.81 86.81 86.73 86.73 1.3K
12:13 86.73 86.73 86.73 86.73 0.5K
12:14 86.73 86.73 86.61 86.62 1.7K
12:15 86.62 86.64 86.56 86.56 3.4K
12:16 86.56 86.56 86.53 86.53 1.0K
12:17 86.53 86.53 86.45 86.47 0.8K
12:18 86.39 86.47 86.39 86.47 6.1K
12:19 86.47 86.47 86.47 86.47 0.7K
12:20 86.47 86.47 86.47 86.47 0.3K
12:21 86.47 86.47 86.47 86.47 0.4K
12:22 86.47 86.47 86.47 86.47 0.4K
12:23 86.47 86.47 86.42 86.42 0.9K
12:24 86.42 86.44 86.42 86.44 4.1K
12:25 86.44 86.44 86.34 86.34 4.5K
12:26 86.34 86.39 86.34 86.39 8.1K
12:27 86.39 86.58 86.39 86.58 4.6K
12:28 86.58 86.58 86.58 86.58 0.8K
12:29 86.58 86.58 86.58 86.58 0.5K
12:30 86.56 86.56 86.56 86.56 11.0K
12:31 86.56 86.57 86.56 86.57 0.3K
12:32 86.57 86.57 86.57 86.57 0.9K
12:33 86.57 86.57 86.57 86.57 0.3K
12:34 86.57 86.64 86.57 86.64 0.7K
12:35 86.64 86.64 86.56 86.56 0.4K
12:36 86.56 86.56 86.56 86.56 0.4K
12:37 86.51 86.63 86.51 86.63 4.5K
12:38 86.63 86.68 86.63 86.65 5.5K
12:39 86.65 86.65 86.64 86.64 0.5K
12:40 86.64 86.68 86.64 86.68 0.2K
12:41 86.66 86.66 86.53 86.53 2.2K
12:42 86.53 86.53 86.45 86.48 2.0K
12:43 86.48 86.58 86.48 86.53 11.8K
12:44 86.54 86.65 86.54 86.65 1.0K
12:45 86.65 86.67 86.65 86.67 0.9K
12:46 86.67 86.67 86.67 86.67 0.9K
12:47 86.67 86.67 86.67 86.67 0.1K
12:48 86.67 86.67 86.60 86.60 1.0K
12:49 86.60 86.60 86.60 86.60 0.4K
12:50 86.60 86.60 86.60 86.60 0.4K
12:51 86.60 86.64 86.60 86.63 3.7K
12:52 86.69 86.73 86.69 86.73 1.3K
12:53 86.73 86.73 86.61 86.63 1.5K
12:54 86.62 86.62 86.62 86.62 0.9K
12:55 86.62 86.65 86.56 86.65 2.7K
12:56 86.65 86.65 86.65 86.65 0.2K
12:57 86.65 86.70 86.65 86.70 1.7K
12:58 86.70 86.70 86.70 86.70 0.4K
12:59 86.70 86.70 86.62 86.62 1.2K
13:00 86.65 86.65 86.64 86.64 0.7K
13:01 86.64 86.64 86.64 86.64 0.4K
13:02 86.65 86.75 86.65 86.75 3.4K
13:03 86.78 86.91 86.78 86.83 2.6K
13:04 86.84 86.86 86.84 86.86 6.1K
13:05 86.86 86.95 86.86 86.95 0.2K
13:06 87.00 87.00 86.86 86.86 4.3K
13:07 86.87 86.88 86.87 86.88 3.1K
13:08 86.81 86.84 86.81 86.84 1.5K
13:09 86.84 86.87 86.84 86.87 0.9K
13:10 86.87 86.93 86.87 86.93 5.2K
13:11 86.93 86.93 86.93 86.93 0.3K
13:12 86.93 86.93 86.86 86.92 1.8K
13:13 86.92 86.99 86.92 86.99 4.0K
13:14 86.99 86.99 86.92 86.92 0.8K
13:15 86.92 86.92 86.90 86.90 0.6K
13:16 86.90 86.92 86.90 86.92 0.5K
13:17 86.92 86.92 86.92 86.92 0.1K
13:18 86.92 86.93 86.92 86.93 1.0K
13:19 86.93 86.93 86.89 86.89 2.0K
13:20 86.92 86.92 86.92 86.92 0.9K
13:21 86.92 86.92 86.87 86.87 0.7K
13:22 86.87 86.92 86.87 86.92 1.2K
13:23 86.92 86.92 86.92 86.92 0.5K
13:24 86.92 86.95 86.92 86.95 0.3K
13:25 86.95 86.95 86.85 86.85 2.8K
13:26 86.88 86.88 86.88 86.88 0.5K
13:27 86.88 86.88 86.76 86.77 2.4K
13:28 86.77 86.77 86.77 86.77 1.5K
13:29 86.77 86.77 86.73 86.73 0.5K
13:30 86.73 86.73 86.73 86.73 0.4K
13:31 86.73 86.73 86.73 86.73 0.1K
13:32 86.73 86.75 86.73 86.75 0.5K
13:33 86.75 86.75 86.68 86.70 1.2K
13:34 86.70 86.70 86.70 86.70 0.1K
13:35 86.64 86.64 86.64 86.64 1.0K
13:36 86.71 86.71 86.63 86.63 2.2K
13:37 86.63 86.63 86.58 86.58 1.0K
13:38 86.58 86.58 86.55 86.55 1.8K
13:39 86.55 86.55 86.51 86.51 0.6K
13:40 86.46 86.47 86.46 86.47 1.6K
13:41 86.47 86.47 86.41 86.41 0.7K
13:42 86.41 86.41 86.31 86.31 1.1K
13:43 86.31 86.31 86.26 86.26 1.2K
13:44 86.29 86.37 86.27 86.36 5.3K
13:45 86.36 86.36 86.36 86.36 0.3K
13:46 86.36 86.36 86.36 86.36 0.4K
13:47 86.30 86.31 86.29 86.31 7.3K
13:48 86.31 86.36 86.31 86.36 2.1K
13:49 86.27 86.27 86.27 86.27 0.7K
13:50 86.27 86.32 86.27 86.32 2.0K
13:51 86.32 86.32 86.32 86.32 0.1K
13:52 86.31 86.36 86.31 86.36 11.7K
13:53 86.35 86.35 86.28 86.28 1.5K
13:54 86.28 86.28 86.28 86.28 0.2K
13:55 86.28 86.28 86.28 86.28 0.1K
13:56 86.28 86.40 86.28 86.40 0.9K
13:57 86.35 86.35 86.27 86.35 0.9K
13:58 86.35 86.36 86.35 86.36 0.6K
13:59 86.36 86.45 86.36 86.45 0.5K
14:00 86.39 86.39 86.39 86.39 1.1K
14:01 86.39 86.39 86.39 86.39 0.4K
14:02 86.39 86.48 86.39 86.48 5.9K
14:03 86.50 86.55 86.50 86.55 3.2K
14:04 86.55 86.55 86.55 86.55 1.1K
14:05 86.55 86.60 86.53 86.60 3.4K
14:06 86.60 86.60 86.44 86.44 1.0K
14:07 86.44 86.52 86.44 86.52 0.7K
14:08 86.52 86.65 86.52 86.65 11.2K
14:09 86.65 86.72 86.64 86.72 1.3K
14:10 86.74 86.79 86.74 86.79 1.0K
14:11 86.79 86.79 86.75 86.75 1.5K
14:12 86.81 86.81 86.81 86.81 1.2K
14:13 86.81 86.81 86.81 86.81 0.5K
14:14 86.81 86.81 86.74 86.74 0.7K
14:15 86.74 86.80 86.74 86.80 0.4K
14:16 86.80 86.80 86.80 86.80 0.1K
14:17 86.80 86.82 86.80 86.82 1.1K
14:18 86.82 86.85 86.82 86.85 0.7K
14:19 86.85 86.85 86.79 86.79 1.4K
14:20 86.75 86.75 86.75 86.75 0.5K
14:21 86.75 86.80 86.74 86.74 2.2K
14:22 86.74 86.74 86.70 86.70 1.7K
14:23 86.68 86.68 86.67 86.68 1.3K
14:24 86.67 86.67 86.66 86.66 0.5K
14:25 86.66 86.69 86.66 86.69 4.3K
14:26 86.69 86.69 86.65 86.65 0.4K
14:27 86.65 86.65 86.63 86.63 0.4K
14:28 86.63 86.72 86.63 86.72 0.4K
14:29 86.72 86.72 86.62 86.62 2.7K
14:30 86.77 86.77 86.76 86.76 2.2K
14:31 86.76 86.76 86.76 86.76 0.3K
14:32 86.76 86.80 86.76 86.76 1.0K
14:33 86.76 86.76 86.76 86.76 0.1K
14:34 86.76 86.76 86.71 86.75 2.5K
14:35 86.73 86.78 86.73 86.78 1.1K
14:36 86.78 86.78 86.71 86.71 1.1K
14:37 86.71 86.71 86.71 86.71 0.5K
14:38 86.71 86.71 86.71 86.71 0.8K
14:39 86.70 86.70 86.70 86.70 2.2K
14:40 86.70 86.72 86.68 86.68 1.4K
14:41 86.72 86.72 86.71 86.71 5.9K
14:42 86.71 86.71 86.71 86.71 0.7K
14:43 86.65 86.73 86.65 86.73 3.0K
14:44 86.73 86.78 86.73 86.78 1.7K
14:45 86.78 86.78 86.78 86.78 0.4K
14:46 86.78 86.92 86.78 86.92 1.6K
14:47 86.83 86.86 86.78 86.78 4.3K
14:48 86.78 86.82 86.78 86.82 0.2K
14:49 86.82 86.87 86.82 86.87 3.7K
14:50 86.87 87.00 86.87 87.00 2.3K
14:51 87.00 87.07 86.96 87.07 3.9K
14:52 87.07 87.07 87.05 87.05 0.8K
14:53 87.05 87.05 86.95 86.99 1.5K
14:54 86.99 86.99 86.94 86.94 1.0K
14:55 86.94 86.98 86.93 86.98 3.0K
14:56 86.98 86.98 86.96 86.96 0.7K
14:57 86.98 86.98 86.98 86.98 0.5K
14:58 86.98 86.99 86.98 86.99 0.5K
14:59 86.99 86.99 86.99 86.99 0.3K
15:00 86.99 86.99 86.92 86.92 1.7K
15:01 86.94 86.94 86.94 86.94 2.0K
15:02 86.94 86.94 86.92 86.92 1.8K
15:03 86.92 86.92 86.88 86.88 2.0K
15:04 86.92 86.92 86.92 86.92 1.3K
15:05 86.92 86.95 86.92 86.95 1.3K
15:06 86.92 86.97 86.92 86.92 3.9K
15:07 86.89 86.91 86.89 86.91 4.3K
15:08 86.91 86.91 86.91 86.91 2.8K
15:09 86.91 86.91 86.91 86.91 1.1K
15:10 86.91 86.91 86.81 86.81 1.9K
15:11 86.84 86.84 86.78 86.78 2.9K
15:12 86.80 86.80 86.80 86.80 2.7K
15:13 86.80 86.80 86.77 86.77 0.9K
15:14 86.77 86.78 86.77 86.78 1.0K
15:15 86.78 86.80 86.78 86.79 4.3K
15:16 86.79 86.81 86.79 86.81 6.2K
15:17 86.78 86.78 86.72 86.75 3.9K
15:18 86.75 86.77 86.68 86.68 2.0K
15:19 86.68 86.73 86.67 86.73 0.8K
15:20 86.73 86.74 86.69 86.74 7.8K
15:21 86.69 86.93 86.69 86.93 55.7K
15:22 86.92 86.92 86.79 86.79 8.0K
15:23 86.81 86.87 86.81 86.87 1.5K
15:24 86.87 86.87 86.82 86.82 0.6K
15:25 86.82 86.85 86.82 86.82 1.0K
15:26 86.82 86.97 86.82 86.97 3.4K
15:27 86.97 86.97 86.89 86.89 5.0K
15:28 86.89 86.90 86.88 86.88 4.3K
15:29 86.88 86.88 86.85 86.88 1.4K
15:30 86.89 86.91 86.80 86.80 4.9K
15:31 86.79 86.79 86.74 86.74 5.0K
15:32 86.74 86.80 86.74 86.80 6.1K
15:33 86.80 86.80 86.68 86.68 4.8K
15:34 86.68 86.71 86.66 86.71 0.6K
15:35 86.69 86.69 86.61 86.67 22.5K
15:36 86.67 86.67 86.67 86.67 1.1K
15:37 86.66 86.66 86.65 86.66 3.1K
15:38 86.65 86.75 86.65 86.75 8.5K
15:39 86.81 86.84 86.80 86.84 1.5K
15:40 86.84 86.84 86.83 86.83 3.2K
15:41 86.83 86.83 86.83 86.83 1.2K
15:42 86.83 86.83 86.78 86.80 3.1K
15:43 86.80 86.80 86.73 86.73 5.8K
15:44 86.73 86.74 86.71 86.74 1.8K
15:45 86.69 86.74 86.69 86.74 1.3K
15:46 86.78 86.81 86.78 86.81 10.3K
15:47 86.81 86.85 86.80 86.80 4.5K
15:48 86.78 86.80 86.77 86.77 4.1K
15:49 86.77 86.83 86.74 86.74 6.8K
15:50 86.73 86.79 86.70 86.79 14.3K
15:51 86.80 86.80 86.65 86.67 13.5K
15:52 86.61 86.61 86.46 86.46 6.3K
15:53 86.50 86.54 86.48 86.51 20.4K
15:54 86.49 86.55 86.49 86.51 11.3K
15:55 86.50 86.53 86.42 86.42 16.4K
15:56 86.34 86.34 86.19 86.21 12.0K
15:57 86.19 86.19 86.11 86.11 17.7K
15:58 86.15 86.15 86.09 86.10 30.5K
15:59 86.08 86.10 86.06 86.06 26.6K
16:00 86.04 86.35 86.04 86.30 387.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar