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 83.05 83.24 83.05 83.24 5.9K
09:32 83.24 83.24 83.24 83.24 0.8K
09:33 83.24 83.24 83.24 83.24 0.0K
09:34 83.26 83.26 83.26 83.26 0.2K
09:35 83.26 83.26 83.26 83.26 0.6K
09:36 83.26 83.26 83.13 83.13 0.2K
09:37 83.13 83.27 83.13 83.27 3.5K
09:38 83.27 83.48 82.77 83.48 2.9K
09:39 83.48 83.48 83.48 83.48 0.3K
09:40 83.48 83.48 83.48 83.48 0.1K
09:41 83.48 83.48 83.48 83.48 0.2K
09:42 83.48 83.48 83.41 83.41 1.2K
09:43 83.43 83.43 83.43 83.43 2.4K
09:44 83.43 83.57 83.43 83.50 1.3K
09:45 83.50 83.50 83.49 83.49 0.9K
09:46 83.47 83.49 83.39 83.39 2.0K
09:47 83.39 83.39 83.25 83.25 2.3K
09:48 83.26 83.30 83.26 83.30 0.8K
09:49 83.30 83.30 83.21 83.21 1.2K
09:50 83.21 83.21 83.13 83.15 1.6K
09:51 83.15 83.18 83.15 83.18 0.3K
09:52 83.18 83.19 83.18 83.19 1.4K
09:53 83.18 83.24 83.18 83.24 0.5K
09:54 83.25 83.32 83.16 83.16 1.4K
09:55 83.16 83.35 83.16 83.35 0.6K
09:56 83.35 83.35 83.35 83.35 2.9K
09:57 83.35 83.51 83.35 83.49 1.2K
09:58 83.49 83.51 83.49 83.51 0.7K
09:59 83.54 83.54 83.46 83.46 1.4K
10:00 83.46 83.56 83.46 83.55 1.6K
10:01 83.55 83.55 83.41 83.41 1.3K
10:02 83.41 83.41 83.41 83.41 0.1K
10:03 83.41 83.41 83.41 83.41 0.0K
10:04 83.41 83.43 83.41 83.43 0.3K
10:05 83.43 83.46 83.43 83.46 0.7K
10:06 83.46 83.46 83.40 83.40 4.3K
10:07 83.30 83.32 83.24 83.32 2.0K
10:08 83.32 83.47 83.32 83.47 3.4K
10:09 83.48 83.50 83.48 83.50 0.6K
10:10 83.50 83.50 83.50 83.50 0.2K
10:11 83.50 83.50 83.47 83.47 0.2K
10:12 83.47 83.47 83.47 83.47 0.3K
10:13 83.47 83.47 83.47 83.47 0.4K
10:14 83.47 83.47 83.47 83.47 0.2K
10:15 83.47 83.49 83.47 83.49 0.5K
10:16 83.56 83.56 83.50 83.50 3.1K
10:17 83.50 83.53 83.50 83.53 0.4K
10:18 83.57 83.65 83.50 83.65 10.4K
10:19 83.64 83.64 83.63 83.63 0.8K
10:20 83.63 83.68 83.63 83.65 2.2K
10:21 83.65 83.65 83.64 83.64 0.7K
10:22 83.68 83.68 83.65 83.65 0.5K
10:23 83.65 83.65 83.58 83.58 1.5K
10:24 83.58 83.70 83.58 83.70 1.1K
10:25 83.70 83.79 83.70 83.79 0.3K
10:26 83.72 83.72 83.63 83.63 0.8K
10:27 83.63 83.63 83.63 83.63 0.5K
10:28 83.63 83.88 83.63 83.88 32.9K
10:29 83.88 83.88 83.82 83.82 1.2K
10:30 83.91 83.92 83.91 83.92 1.2K
10:31 83.92 83.92 83.92 83.92 0.7K
10:32 83.92 84.07 83.92 84.07 6.2K
10:33 84.07 84.07 83.93 83.94 7.6K
10:34 83.90 83.90 83.85 83.87 41.2K
10:35 83.89 83.89 83.78 83.78 3.4K
10:36 83.78 83.78 83.74 83.74 0.8K
10:37 83.74 83.74 83.74 83.74 0.2K
10:38 83.74 83.74 83.74 83.74 0.4K
10:39 83.73 83.74 83.73 83.74 1.2K
10:40 83.74 83.77 83.72 83.77 1.4K
10:41 83.75 83.75 83.75 83.75 0.8K
10:42 83.75 83.75 83.75 83.75 0.2K
10:43 83.73 84.01 83.73 84.01 4.1K
10:44 84.01 84.02 84.01 84.02 0.6K
10:45 83.86 83.98 83.86 83.98 1.1K
10:46 83.98 83.98 83.97 83.97 0.5K
10:47 83.97 83.97 83.97 83.97 0.2K
10:48 83.97 83.97 83.97 83.97 0.7K
10:49 83.97 83.97 83.97 83.97 0.3K
10:50 83.97 83.97 83.62 83.62 1.7K
10:51 83.62 83.62 83.62 83.62 1.0K
10:52 83.62 83.62 83.56 83.56 1.2K
10:53 83.56 83.56 83.45 83.50 2.0K
10:54 83.50 83.50 83.40 83.40 1.2K
10:55 83.38 83.39 83.27 83.27 1.5K
10:56 83.27 83.29 83.27 83.28 2.0K
10:57 83.28 83.28 83.18 83.18 0.4K
10:58 83.18 83.18 83.18 83.18 1.3K
10:59 83.19 83.22 83.19 83.22 0.9K
11:00 83.22 83.22 83.19 83.19 1.5K
11:01 83.19 83.19 83.15 83.15 1.9K
11:02 83.15 83.15 83.03 83.03 1.6K
11:03 83.03 83.03 83.03 83.03 0.7K
11:04 83.03 83.03 83.03 83.03 0.4K
11:05 83.03 83.12 83.03 83.12 1.4K
11:06 83.12 83.12 83.11 83.11 1.0K
11:07 83.11 83.11 83.11 83.11 0.3K
11:08 83.01 83.05 83.01 83.05 0.6K
11:09 83.05 83.14 83.05 83.14 1.4K
11:10 83.15 83.15 83.08 83.08 0.5K
11:11 83.15 83.15 83.15 83.15 0.8K
11:12 83.15 83.15 83.15 83.15 0.2K
11:13 83.15 83.15 83.15 83.15 0.1K
11:14 83.15 83.15 82.98 82.98 1.1K
11:15 82.98 82.98 82.98 82.98 0.3K
11:16 82.98 83.00 82.94 83.00 1.3K
11:17 83.00 83.08 83.00 83.08 3.0K
11:18 83.08 83.08 83.02 83.02 0.9K
11:19 83.02 83.02 83.02 83.02 0.3K
11:20 83.14 83.14 83.14 83.14 1.2K
11:21 83.14 83.14 83.14 83.14 0.1K
11:22 83.14 83.21 83.13 83.21 7.1K
11:23 83.21 83.21 83.19 83.19 1.3K
11:24 83.19 83.19 83.19 83.19 0.2K
11:25 83.19 83.19 83.17 83.18 2.4K
11:26 83.18 83.18 83.17 83.17 0.8K
11:27 83.17 83.17 83.13 83.13 1.1K
11:28 83.18 83.18 83.18 83.18 0.6K
11:29 83.18 83.18 83.18 83.18 0.0K
11:30 83.18 83.31 83.15 83.31 2.5K
11:31 83.31 83.46 83.31 83.46 0.4K
11:32 83.46 83.46 83.32 83.32 0.3K
11:33 83.32 83.32 83.32 83.32 0.1K
11:34 83.27 83.30 83.27 83.30 0.6K
11:35 83.30 83.30 83.18 83.18 1.3K
11:36 83.25 83.35 83.25 83.35 0.7K
11:37 83.36 83.38 83.29 83.29 1.4K
11:38 83.38 83.46 83.38 83.46 0.7K
11:39 83.47 83.48 83.41 83.41 0.6K
11:40 83.41 83.52 83.41 83.43 0.8K
11:41 83.43 83.61 83.43 83.58 4.3K
11:42 83.50 83.61 83.50 83.61 2.7K
11:43 83.67 83.67 83.67 83.67 1.2K
11:44 83.71 83.71 83.68 83.71 3.0K
11:45 83.67 83.71 83.59 83.71 2.4K
11:46 83.71 83.71 83.71 83.71 0.3K
11:47 83.76 83.77 83.76 83.76 1.7K
11:48 83.76 83.78 83.68 83.68 3.4K
11:49 83.68 83.68 83.66 83.66 2.4K
11:50 83.67 83.72 83.67 83.72 2.4K
11:51 83.63 83.63 83.63 83.63 1.2K
11:52 83.63 83.72 83.63 83.72 1.5K
11:53 83.72 83.74 83.72 83.74 0.5K
11:54 83.80 83.80 83.80 83.80 1.5K
11:55 83.80 83.88 83.80 83.88 0.4K
11:56 83.88 83.88 83.80 83.80 0.7K
11:57 83.80 83.80 83.80 83.80 0.7K
11:58 83.80 83.85 83.80 83.85 0.6K
11:59 83.79 83.81 83.79 83.81 2.5K
12:00 83.90 83.90 83.82 83.82 0.8K
12:01 83.82 83.82 83.82 83.82 0.4K
12:02 83.82 83.88 83.82 83.88 0.5K
12:03 83.90 83.90 83.88 83.88 0.6K
12:04 83.89 83.90 83.85 83.85 2.1K
12:05 83.85 83.88 83.75 83.75 2.9K
12:06 83.75 83.80 83.75 83.79 0.5K
12:07 83.79 83.79 83.67 83.67 2.1K
12:08 83.67 83.68 83.67 83.68 0.6K
12:09 83.68 83.68 83.68 83.68 0.5K
12:10 83.69 83.69 83.64 83.64 0.6K
12:11 83.64 83.75 83.64 83.75 1.2K
12:12 83.75 83.75 83.75 83.75 0.5K
12:13 83.75 83.76 83.75 83.76 0.5K
12:14 83.70 83.70 83.63 83.63 0.8K
12:15 83.63 83.70 83.60 83.60 1.3K
12:16 83.60 83.67 83.60 83.66 0.5K
12:17 83.66 83.66 83.58 83.63 1.4K
12:18 83.63 83.70 83.60 83.70 2.5K
12:19 83.67 83.67 83.67 83.67 0.5K
12:20 83.67 83.73 83.67 83.73 1.3K
12:21 83.75 83.81 83.75 83.81 1.5K
12:22 83.81 83.81 83.76 83.76 2.9K
12:23 83.76 83.76 83.76 83.76 0.1K
12:24 83.76 83.76 83.70 83.70 1.7K
12:25 83.75 83.75 83.75 83.75 1.8K
12:26 83.75 83.75 83.75 83.75 0.1K
12:27 83.75 83.75 83.74 83.74 1.3K
12:28 83.74 83.74 83.74 83.74 0.3K
12:29 83.74 83.74 83.74 83.74 0.9K
12:30 83.79 83.79 83.66 83.66 0.8K
12:31 83.66 83.66 83.66 83.66 0.2K
12:32 83.71 83.76 83.71 83.76 2.4K
12:33 83.76 83.79 83.71 83.79 2.2K
12:34 83.74 83.74 83.73 83.73 0.6K
12:35 83.73 83.78 83.73 83.78 0.4K
12:36 83.73 83.80 83.73 83.80 1.3K
12:37 83.80 83.80 83.75 83.75 9.2K
12:38 83.75 83.75 83.64 83.65 4.0K
12:39 83.65 83.65 83.60 83.65 0.9K
12:40 83.65 83.69 83.65 83.67 1.4K
12:41 83.67 83.79 83.67 83.79 1.4K
12:42 83.79 83.81 83.79 83.81 0.7K
12:43 83.81 83.81 83.81 83.81 0.7K
12:44 83.83 83.93 83.83 83.89 2.1K
12:45 83.89 83.89 83.89 83.89 0.6K
12:46 83.89 83.89 83.86 83.86 1.2K
12:47 83.85 83.89 83.85 83.89 0.9K
12:48 83.84 83.84 83.84 83.84 1.6K
12:49 83.88 83.91 83.88 83.91 4.1K
12:50 83.91 83.92 83.91 83.92 0.2K
12:51 83.92 83.92 83.92 83.92 0.6K
12:52 83.88 83.88 83.83 83.83 1.5K
12:53 83.83 83.85 83.83 83.85 0.5K
12:54 83.83 83.83 83.82 83.82 1.2K
12:55 83.85 83.89 83.85 83.89 1.3K
12:56 83.89 83.89 83.83 83.84 0.4K
12:57 83.87 83.87 83.87 83.87 1.0K
12:58 83.90 83.90 83.88 83.88 3.2K
12:59 83.88 83.88 83.83 83.85 0.9K
13:00 83.85 83.85 83.82 83.82 0.7K
13:01 83.79 83.79 83.76 83.79 4.1K
13:02 83.79 83.79 83.79 83.79 0.4K
13:03 83.79 83.79 83.77 83.77 16.7K
13:04 83.79 83.83 83.78 83.83 6.4K
13:05 83.84 83.84 83.84 83.84 1.2K
13:06 83.84 83.84 83.83 83.83 0.4K
13:07 83.88 83.88 83.88 83.88 1.2K
13:08 83.88 83.90 83.88 83.90 0.2K
13:09 83.90 83.91 83.90 83.91 3.6K
13:10 83.91 83.91 83.83 83.83 3.4K
13:11 83.88 83.90 83.88 83.90 1.8K
13:12 83.90 83.90 83.90 83.90 0.6K
13:13 83.90 83.94 83.89 83.94 2.4K
13:14 83.94 83.94 83.94 83.94 0.5K
13:15 83.99 83.99 83.99 83.99 0.7K
13:16 83.99 83.99 83.99 83.99 0.4K
13:17 83.99 83.99 83.99 83.99 0.4K
13:18 84.14 84.14 84.05 84.05 7.9K
13:19 84.03 84.06 84.03 84.06 2.6K
13:20 84.06 84.06 84.06 84.06 0.2K
13:21 84.01 84.06 84.01 84.06 2.3K
13:22 84.06 84.06 84.00 84.00 1.3K
13:23 84.00 84.03 84.00 84.03 0.3K
13:24 84.03 84.03 84.02 84.02 1.0K
13:25 84.01 84.04 84.00 84.00 5.0K
13:26 84.00 84.01 83.98 83.98 2.7K
13:27 83.98 84.00 83.96 83.96 1.2K
13:28 83.96 83.96 83.95 83.95 1.3K
13:29 83.95 83.95 83.95 83.95 0.3K
13:30 83.95 83.95 83.95 83.95 0.5K
13:31 83.95 83.95 83.94 83.94 1.0K
13:32 83.94 83.94 83.91 83.91 2.4K
13:33 83.91 83.93 83.91 83.93 0.9K
13:34 83.89 83.89 83.89 83.89 1.0K
13:35 83.89 83.94 83.89 83.94 1.0K
13:36 83.94 83.94 83.88 83.92 1.4K
13:37 83.92 83.92 83.92 83.92 0.5K
13:38 83.92 83.98 83.92 83.98 3.3K
13:39 83.96 83.96 83.94 83.94 1.3K
13:40 83.94 83.94 83.93 83.93 1.1K
13:41 83.93 83.97 83.93 83.93 2.7K
13:42 83.93 83.94 83.93 83.94 0.6K
13:43 83.94 84.00 83.94 83.96 1.9K
13:44 83.96 83.96 83.96 83.96 0.9K
13:45 83.96 83.96 83.86 83.90 6.4K
13:46 83.85 83.89 83.85 83.89 1.3K
13:47 83.89 83.89 83.89 83.89 0.5K
13:48 83.89 83.89 83.89 83.89 0.1K
13:49 83.92 83.93 83.92 83.93 0.6K
13:50 83.99 84.00 83.99 84.00 1.8K
13:51 84.00 84.00 84.00 84.00 0.9K
13:52 83.92 83.92 83.79 83.79 4.7K
13:53 83.83 83.83 83.69 83.73 4.9K
13:54 83.66 83.70 83.66 83.70 1.3K
13:55 83.70 83.70 83.70 83.70 0.4K
13:56 83.70 83.70 83.46 83.46 4.5K
13:57 83.46 83.46 83.46 83.46 0.4K
13:58 83.44 83.44 83.42 83.44 1.8K
13:59 83.52 83.56 83.51 83.56 11.1K
14:00 83.56 83.56 83.51 83.51 3.4K
14:01 83.44 83.69 83.44 83.69 6.7K
14:02 83.69 83.69 83.61 83.61 1.2K
14:03 83.61 83.76 83.61 83.71 1.2K
14:04 83.73 83.73 83.63 83.71 1.7K
14:05 83.71 83.74 83.71 83.73 0.8K
14:06 83.71 83.71 83.59 83.59 2.4K
14:07 83.59 83.59 83.43 83.43 3.6K
14:08 83.33 83.41 83.33 83.41 4.5K
14:09 83.41 83.42 83.28 83.28 1.9K
14:10 83.28 83.33 83.28 83.33 0.6K
14:11 83.32 83.42 83.30 83.42 1.3K
14:12 83.33 83.50 83.33 83.50 1.8K
14:13 83.37 83.44 83.37 83.44 0.9K
14:14 83.44 83.46 83.44 83.46 1.4K
14:15 83.46 83.46 83.37 83.37 1.7K
14:16 83.37 83.37 83.31 83.34 1.8K
14:17 83.34 83.38 83.30 83.30 1.1K
14:18 83.30 83.36 83.30 83.36 3.6K
14:19 83.36 83.36 83.36 83.36 3.1K
14:20 83.36 83.36 83.28 83.28 0.8K
14:21 83.28 83.48 83.28 83.48 3.6K
14:22 83.50 83.58 83.50 83.53 1.2K
14:23 83.53 83.53 83.45 83.45 3.0K
14:24 83.59 83.59 83.55 83.55 1.9K
14:25 83.55 83.57 83.50 83.50 2.8K
14:26 83.50 83.56 83.50 83.56 0.6K
14:27 83.56 83.58 83.56 83.58 1.7K
14:28 83.58 83.58 83.56 83.58 2.8K
14:29 83.63 83.64 83.58 83.64 1.2K
14:30 83.64 83.64 83.58 83.63 0.9K
14:31 83.59 83.59 83.50 83.50 3.5K
14:32 83.50 83.74 83.50 83.72 4.3K
14:33 83.72 83.81 83.72 83.81 1.7K
14:34 83.81 83.88 83.81 83.88 2.3K
14:35 83.82 83.95 83.82 83.95 2.7K
14:36 83.96 83.96 83.85 83.85 0.7K
14:37 83.85 84.00 83.85 84.00 1.5K
14:38 83.96 84.00 83.96 84.00 4.5K
14:39 84.00 84.09 84.00 84.09 2.2K
14:40 84.06 84.06 83.90 84.03 6.0K
14:41 84.15 84.15 84.09 84.15 1.5K
14:42 84.16 84.19 84.16 84.16 2.1K
14:43 84.16 84.16 84.06 84.06 4.4K
14:44 84.26 84.26 84.26 84.26 1.4K
14:45 84.26 84.26 84.12 84.12 3.9K
14:46 84.16 84.16 84.08 84.08 6.5K
14:47 84.09 84.09 84.02 84.07 2.3K
14:48 84.03 84.07 83.96 83.96 4.4K
14:49 83.96 83.96 83.80 83.80 1.9K
14:50 83.78 83.79 83.78 83.79 3.1K
14:51 83.72 83.80 83.70 83.70 6.7K
14:52 83.57 83.63 83.57 83.63 6.3K
14:53 83.68 83.68 83.57 83.57 4.0K
14:54 83.52 83.64 83.52 83.64 6.5K
14:55 83.57 83.63 83.57 83.63 4.5K
14:56 83.63 83.80 83.63 83.80 2.7K
14:57 83.81 83.88 83.81 83.88 1.9K
14:58 84.05 84.05 83.95 83.95 3.8K
14:59 83.95 84.08 83.95 84.01 1.6K
15:00 84.09 84.09 84.02 84.07 3.4K
15:01 84.07 84.14 83.98 84.14 3.8K
15:02 84.12 84.18 84.12 84.18 3.7K
15:03 84.25 84.25 84.10 84.10 2.6K
15:04 84.09 84.15 84.09 84.15 1.5K
15:05 84.15 84.15 84.15 84.15 2.4K
15:06 84.15 84.15 84.13 84.13 7.7K
15:07 84.13 84.13 84.06 84.06 3.8K
15:08 84.06 84.16 84.06 84.16 2.0K
15:09 84.16 84.16 84.16 84.16 0.9K
15:10 84.16 84.20 84.10 84.10 2.0K
15:11 84.10 84.17 84.10 84.17 1.6K
15:12 84.07 84.10 84.07 84.08 4.4K
15:13 83.99 84.04 83.98 84.01 5.9K
15:14 84.10 84.23 84.10 84.23 2.2K
15:15 84.18 84.18 84.16 84.16 3.1K
15:16 84.20 84.20 84.18 84.18 2.7K
15:17 84.18 84.18 84.15 84.15 3.0K
15:18 84.15 84.15 84.15 84.15 1.9K
15:19 84.15 84.15 84.04 84.04 2.2K
15:20 84.16 84.36 84.12 84.36 5.3K
15:21 84.39 84.44 84.33 84.37 2.0K
15:22 84.37 84.38 84.30 84.30 2.4K
15:23 84.37 84.37 84.34 84.34 1.2K
15:24 84.34 84.37 84.31 84.31 2.8K
15:25 84.31 84.37 84.28 84.28 4.4K
15:26 84.28 84.28 84.19 84.19 4.4K
15:27 84.19 84.20 84.06 84.06 3.5K
15:28 84.06 84.06 84.04 84.05 2.7K
15:29 84.05 84.05 83.98 84.03 6.9K
15:30 83.95 83.99 83.91 83.99 5.0K
15:31 83.99 84.11 83.99 84.11 6.4K
15:32 84.07 84.09 84.04 84.09 3.7K
15:33 84.11 84.11 84.02 84.04 4.5K
15:34 84.04 84.04 83.98 84.03 2.4K
15:35 84.03 84.03 83.89 83.90 3.8K
15:36 83.90 83.90 83.75 83.85 5.2K
15:37 83.88 83.95 83.88 83.95 6.1K
15:38 84.00 84.05 83.96 84.05 3.6K
15:39 84.05 84.05 83.99 84.03 12.5K
15:40 84.03 84.03 83.98 84.03 3.9K
15:41 84.03 84.13 84.03 84.04 4.7K
15:42 84.04 84.15 83.99 84.15 11.5K
15:43 84.12 84.65 84.12 84.65 19.0K
15:44 84.65 84.85 84.65 84.79 5.1K
15:45 84.87 84.87 84.67 84.68 8.8K
15:46 84.68 84.79 84.68 84.79 8.2K
15:47 84.77 84.80 84.69 84.74 11.0K
15:48 84.74 84.74 84.61 84.67 8.5K
15:49 84.67 84.77 84.67 84.77 25.2K
15:50 84.77 84.77 84.62 84.65 16.2K
15:51 84.58 84.58 84.37 84.37 10.0K
15:52 84.35 84.43 84.33 84.43 14.1K
15:53 84.43 84.53 84.43 84.46 19.0K
15:54 84.51 84.51 84.37 84.37 15.2K
15:55 84.29 84.30 84.21 84.21 45.8K
15:56 84.20 84.20 84.13 84.17 37.6K
15:57 84.16 84.20 84.15 84.19 47.9K
15:58 84.33 84.45 84.27 84.41 28.9K
15:59 84.44 84.56 84.42 84.51 53.7K
16:00 84.50 84.55 84.43 84.52 224.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar