Elastic NV (ESTC)

ESTC
🏛️ Vereinigte Staaten →
86.12
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 89.64 90.00 89.50 89.64 10.8K
09:32 89.60 89.60 89.60 89.60 0.1K
09:33 89.60 89.60 89.60 89.60 0.0K
09:34 89.60 89.60 89.60 89.60 0.0K
09:35 89.60 89.80 89.60 89.80 1.1K
09:36 89.80 89.80 89.80 89.80 0.0K
09:37 89.80 89.80 89.80 89.80 0.0K
09:38 89.80 89.80 89.80 89.80 0.6K
09:39 89.80 89.80 89.80 89.80 17.1K
09:40 89.77 89.78 89.49 89.75 4.4K
09:41 89.60 89.65 89.48 89.65 8.8K
09:42 89.66 89.66 89.41 89.57 19.7K
09:43 89.57 89.85 89.57 89.85 4.4K
09:44 89.71 89.78 89.57 89.57 23.8K
09:45 89.45 89.56 89.31 89.40 4.6K
09:46 89.40 89.45 89.35 89.45 1.4K
09:47 89.35 89.37 89.19 89.32 6.3K
09:48 89.24 89.24 89.01 89.01 8.7K
09:49 89.23 89.23 89.13 89.22 4.1K
09:50 89.39 89.39 89.09 89.09 11.2K
09:51 89.03 89.08 89.00 89.00 1.7K
09:52 89.02 89.21 89.01 89.21 23.4K
09:53 89.08 89.34 89.08 89.34 6.2K
09:54 89.36 89.47 89.28 89.40 12.9K
09:55 89.40 89.73 89.40 89.55 13.2K
09:56 89.36 89.36 89.22 89.22 4.4K
09:57 89.22 89.22 89.22 89.22 0.6K
09:58 89.22 89.32 89.22 89.32 2.3K
09:59 89.32 89.32 89.16 89.28 3.5K
10:00 89.28 89.28 89.06 89.06 1.6K
10:01 89.28 89.31 89.07 89.31 3.0K
10:02 89.14 89.44 89.14 89.29 3.5K
10:03 89.35 89.52 89.25 89.51 17.2K
10:04 89.50 89.61 89.50 89.61 11.0K
10:05 89.61 89.76 89.61 89.71 11.0K
10:06 89.71 89.72 89.71 89.72 2.2K
10:07 89.74 89.80 89.74 89.80 2.3K
10:08 89.80 89.80 89.66 89.74 5.0K
10:09 89.66 89.68 89.62 89.68 3.0K
10:10 89.68 89.74 89.60 89.63 6.2K
10:11 89.63 89.66 89.56 89.61 53.4K
10:12 89.59 89.69 89.59 89.68 3.5K
10:13 89.69 89.69 89.68 89.68 7.0K
10:14 89.68 89.75 89.68 89.75 18.2K
10:15 89.67 89.67 89.67 89.67 3.2K
10:16 89.64 89.64 89.41 89.41 3.3K
10:17 89.41 89.55 89.41 89.55 3.7K
10:18 89.38 89.43 89.07 89.07 3.9K
10:19 89.07 89.16 89.07 89.16 0.9K
10:20 89.16 89.21 89.16 89.21 4.4K
10:21 89.21 89.21 89.21 89.21 0.3K
10:22 89.12 89.18 89.09 89.10 10.9K
10:23 89.06 89.15 89.06 89.11 2.7K
10:24 89.11 89.33 89.11 89.33 5.3K
10:25 89.38 89.38 89.29 89.30 2.5K
10:26 89.35 89.40 89.35 89.40 5.6K
10:27 89.40 89.40 89.08 89.08 2.5K
10:28 89.08 89.16 89.06 89.06 1.7K
10:29 89.08 89.08 88.91 88.97 3.0K
10:30 88.91 88.91 88.84 88.86 5.1K
10:31 88.84 88.84 88.84 88.84 1.0K
10:32 88.61 88.62 88.61 88.62 1.3K
10:33 88.75 89.02 88.75 88.76 4.1K
10:34 88.76 88.87 88.76 88.87 0.6K
10:35 88.87 88.87 88.86 88.87 1.8K
10:36 88.87 88.87 88.87 88.87 1.1K
10:37 88.87 88.88 88.83 88.87 4.7K
10:38 88.89 89.01 88.89 89.01 1.4K
10:39 89.01 89.03 88.93 89.03 2.4K
10:40 89.03 89.10 89.03 89.08 31.3K
10:41 89.08 89.47 89.08 89.47 6.2K
10:42 89.47 89.60 89.38 89.43 14.4K
10:43 89.43 89.58 89.43 89.58 6.2K
10:44 89.59 89.71 89.59 89.61 1.4K
10:45 89.61 89.61 89.61 89.61 0.9K
10:46 89.61 89.61 89.45 89.45 7.3K
10:47 89.58 89.58 89.58 89.58 0.8K
10:48 89.58 89.60 89.42 89.42 3.9K
10:49 89.40 89.54 89.38 89.54 2.1K
10:50 89.54 89.54 89.33 89.36 1.1K
10:51 89.33 89.33 89.29 89.29 2.5K
10:52 89.26 89.33 89.23 89.23 2.5K
10:53 89.22 89.50 89.22 89.45 6.7K
10:54 89.50 89.50 89.50 89.50 1.6K
10:55 89.59 89.59 89.52 89.52 1.0K
10:56 89.52 89.52 89.45 89.48 2.7K
10:57 89.48 89.51 89.41 89.51 1.2K
10:58 89.51 89.60 89.51 89.52 1.6K
10:59 89.53 89.53 89.49 89.52 2.4K
11:00 89.60 89.60 89.60 89.60 2.0K
11:01 89.52 89.52 89.44 89.44 1.7K
11:02 89.48 89.53 89.48 89.49 3.8K
11:03 89.46 89.54 89.43 89.54 3.2K
11:04 89.54 89.54 89.54 89.54 1.2K
11:05 89.54 89.54 89.47 89.47 2.3K
11:06 89.47 89.59 89.47 89.59 10.8K
11:07 89.54 89.54 89.35 89.35 18.1K
11:08 89.35 89.49 89.35 89.46 10.7K
11:09 89.46 89.48 89.46 89.48 0.5K
11:10 89.48 89.48 89.48 89.48 0.6K
11:11 89.48 89.53 89.46 89.46 3.0K
11:12 89.55 89.75 89.54 89.75 11.8K
11:13 89.73 89.75 89.73 89.75 6.7K
11:14 89.77 89.80 89.77 89.80 3.1K
11:15 89.80 89.80 89.71 89.71 4.0K
11:16 89.71 89.78 89.71 89.78 0.7K
11:17 89.81 89.81 89.76 89.76 3.7K
11:18 89.69 89.71 89.69 89.71 1.2K
11:19 89.67 89.73 89.67 89.73 6.5K
11:20 89.73 89.92 89.73 89.92 9.0K
11:21 89.92 89.95 89.86 89.90 4.0K
11:22 89.92 89.99 89.91 89.91 13.2K
11:23 89.94 89.96 89.92 89.92 2.1K
11:24 89.93 89.93 89.87 89.87 1.1K
11:25 89.87 89.98 89.87 89.93 2.1K
11:26 89.93 90.16 89.93 90.16 26.2K
11:27 90.16 90.45 90.16 90.45 3.0K
11:28 90.57 90.78 90.57 90.69 2.0K
11:29 90.71 90.81 90.55 90.55 5.9K
11:30 90.51 90.55 90.37 90.37 4.9K
11:31 90.38 90.50 90.38 90.50 3.2K
11:32 90.50 90.53 90.42 90.42 1.2K
11:33 90.49 90.49 90.49 90.49 1.9K
11:34 90.49 90.52 90.44 90.44 1.3K
11:35 90.40 90.41 90.40 90.41 4.7K
11:36 90.42 90.47 90.42 90.47 2.0K
11:37 90.47 90.48 90.41 90.41 3.4K
11:38 90.41 90.47 90.41 90.47 0.6K
11:39 90.47 90.47 90.42 90.42 0.8K
11:40 90.47 90.51 90.34 90.34 3.3K
11:41 90.34 90.43 90.28 90.43 4.1K
11:42 90.43 90.43 90.36 90.39 1.2K
11:43 90.43 90.54 90.43 90.54 2.7K
11:44 90.54 90.54 90.54 90.54 0.9K
11:45 90.54 90.66 90.54 90.61 4.8K
11:46 90.61 90.61 90.58 90.60 3.7K
11:47 90.68 90.98 90.68 90.98 8.8K
11:48 91.00 91.00 90.96 90.99 1.2K
11:49 90.99 90.99 90.89 90.89 1.3K
11:50 90.89 90.98 90.88 90.94 3.3K
11:51 90.98 90.98 90.84 90.91 2.2K
11:52 90.91 90.92 90.91 90.92 0.6K
11:53 90.92 91.01 90.92 90.95 2.6K
11:54 90.95 90.95 90.86 90.91 3.7K
11:55 90.91 90.91 90.91 90.91 0.7K
11:56 91.02 91.11 91.02 91.10 1.9K
11:57 91.21 91.21 91.09 91.11 1.7K
11:58 91.11 91.11 91.11 91.11 1.7K
11:59 91.11 91.26 91.11 91.19 5.0K
12:00 91.19 91.19 91.09 91.09 1.8K
12:01 91.19 91.19 91.01 91.01 2.4K
12:02 91.01 91.19 91.01 91.19 1.7K
12:03 91.20 91.32 91.20 91.32 3.6K
12:04 91.32 91.32 91.25 91.25 3.1K
12:05 91.25 91.32 91.25 91.32 1.6K
12:06 91.43 91.51 91.43 91.51 3.6K
12:07 91.51 91.51 91.43 91.50 3.4K
12:08 91.50 91.52 91.42 91.52 2.6K
12:09 91.52 91.52 91.48 91.48 2.0K
12:10 91.48 91.52 91.48 91.52 3.1K
12:11 91.61 91.64 91.61 91.62 5.4K
12:12 91.62 91.62 91.52 91.55 2.1K
12:13 91.55 91.68 91.55 91.68 1.4K
12:14 91.74 91.74 91.74 91.74 2.3K
12:15 91.74 91.74 91.67 91.67 3.8K
12:16 91.67 91.67 91.57 91.64 2.2K
12:17 91.64 91.64 91.54 91.63 7.9K
12:18 91.58 91.72 91.58 91.72 1.0K
12:19 91.63 91.75 91.63 91.74 2.5K
12:20 91.74 91.74 91.69 91.69 1.9K
12:21 91.68 91.74 91.59 91.62 2.5K
12:22 91.66 91.66 91.65 91.65 1.9K
12:23 91.65 91.65 91.65 91.65 0.6K
12:24 91.58 91.62 91.44 91.50 5.5K
12:25 91.53 91.63 91.50 91.63 2.7K
12:26 91.63 91.77 91.63 91.77 3.2K
12:27 91.77 91.78 91.77 91.77 0.9K
12:28 91.77 91.77 91.74 91.74 0.6K
12:29 91.63 91.71 91.63 91.65 4.8K
12:30 91.65 91.77 91.65 91.77 6.3K
12:31 91.77 91.79 91.68 91.68 2.1K
12:32 91.68 91.77 91.68 91.77 1.3K
12:33 91.77 91.81 91.77 91.80 2.3K
12:34 91.80 91.80 91.73 91.73 1.0K
12:35 91.73 91.73 91.67 91.70 2.0K
12:36 91.70 91.85 91.70 91.85 4.7K
12:37 91.85 91.93 91.80 91.93 25.6K
12:38 91.97 91.98 91.97 91.98 3.6K
12:39 91.98 91.98 91.98 91.98 0.4K
12:40 91.90 91.90 91.89 91.89 3.9K
12:41 91.83 91.87 91.83 91.87 2.2K
12:42 91.87 91.98 91.87 91.98 1.6K
12:43 91.98 91.98 91.92 91.92 1.6K
12:44 91.92 91.92 91.92 91.92 0.6K
12:45 91.92 91.92 91.84 91.91 1.8K
12:46 91.91 91.91 91.82 91.83 2.6K
12:47 91.81 91.82 91.77 91.81 4.3K
12:48 91.81 91.81 91.81 91.81 1.4K
12:49 91.81 91.81 91.81 91.81 0.3K
12:50 91.89 91.92 91.89 91.89 2.7K
12:51 91.89 91.92 91.89 91.92 0.4K
12:52 91.92 91.92 91.89 91.89 3.5K
12:53 91.89 91.95 91.89 91.95 2.3K
12:54 91.90 91.90 91.88 91.88 2.0K
12:55 91.88 91.92 91.88 91.92 3.9K
12:56 91.93 91.93 91.92 91.92 2.0K
12:57 91.93 91.96 91.92 91.94 8.0K
12:58 91.98 92.07 91.98 92.07 7.2K
12:59 92.18 92.18 92.11 92.11 1.0K
13:00 92.12 92.19 92.12 92.19 2.6K
13:01 92.19 92.22 92.11 92.22 2.6K
13:02 92.28 92.39 92.28 92.38 2.9K
13:03 92.38 92.38 92.28 92.28 2.7K
13:04 92.41 92.43 92.35 92.39 3.2K
13:05 92.39 92.41 92.39 92.41 0.7K
13:06 92.41 92.48 92.41 92.48 2.1K
13:07 92.43 92.43 92.42 92.42 0.7K
13:08 92.40 92.43 92.31 92.43 7.8K
13:09 92.43 92.49 92.40 92.49 4.0K
13:10 92.50 92.50 92.47 92.49 1.5K
13:11 92.49 92.49 92.38 92.38 2.4K
13:12 92.38 92.41 92.38 92.41 0.9K
13:13 92.42 92.42 92.35 92.35 2.2K
13:14 92.35 92.35 92.31 92.31 2.0K
13:15 92.31 92.45 92.31 92.45 3.3K
13:16 92.45 92.46 92.44 92.44 2.4K
13:17 92.52 92.52 92.42 92.42 3.6K
13:18 92.42 92.42 92.42 92.42 5.6K
13:19 92.22 92.25 92.22 92.23 5.3K
13:20 92.23 92.23 92.08 92.08 4.9K
13:21 92.08 92.08 92.00 92.02 2.8K
13:22 92.02 92.04 92.02 92.04 1.2K
13:23 92.04 92.04 92.03 92.03 1.1K
13:24 91.99 92.03 91.92 91.92 7.7K
13:25 91.92 91.97 91.92 91.97 6.2K
13:26 91.94 92.00 91.81 91.81 17.7K
13:27 91.76 91.85 91.76 91.78 7.3K
13:28 91.78 91.83 91.77 91.83 4.0K
13:29 91.83 92.03 91.83 92.03 7.3K
13:30 92.02 92.03 92.02 92.03 1.3K
13:31 92.03 92.14 92.03 92.14 2.9K
13:32 92.14 92.25 92.14 92.21 5.4K
13:33 92.21 92.35 92.21 92.35 2.7K
13:34 92.35 92.35 92.34 92.34 0.3K
13:35 92.34 92.34 92.23 92.23 0.7K
13:36 92.30 92.30 92.30 92.30 1.1K
13:37 92.34 92.34 92.15 92.15 5.9K
13:38 92.15 92.20 92.15 92.20 1.6K
13:39 92.13 92.21 92.13 92.14 5.2K
13:40 92.09 92.23 92.09 92.23 4.2K
13:41 92.21 92.28 92.19 92.28 1.9K
13:42 92.28 92.28 92.21 92.21 0.7K
13:43 92.21 92.31 92.20 92.31 5.6K
13:44 92.31 92.41 92.31 92.41 3.3K
13:45 92.40 92.40 92.40 92.40 1.1K
13:46 92.40 92.40 92.40 92.40 0.4K
13:47 92.42 92.42 92.41 92.41 2.3K
13:48 92.41 92.41 92.41 92.41 0.5K
13:49 92.41 92.42 92.41 92.42 1.2K
13:50 92.42 92.42 92.37 92.37 2.0K
13:51 92.37 92.42 92.34 92.42 1.6K
13:52 92.52 92.52 92.43 92.43 1.5K
13:53 92.40 92.40 92.37 92.39 2.7K
13:54 92.38 92.38 92.38 92.38 3.7K
13:55 92.35 92.43 92.31 92.43 4.2K
13:56 92.43 92.43 92.41 92.41 1.9K
13:57 92.41 92.45 92.41 92.45 1.7K
13:58 92.44 92.44 92.40 92.40 2.8K
13:59 92.40 92.48 92.40 92.44 2.8K
14:00 92.40 92.40 92.29 92.29 6.4K
14:01 92.25 92.41 92.25 92.41 5.3K
14:02 92.41 92.43 92.41 92.42 0.9K
14:03 92.42 92.42 92.34 92.34 6.0K
14:04 92.33 92.33 92.23 92.29 7.1K
14:05 92.24 92.30 92.24 92.25 2.5K
14:06 92.29 92.31 92.24 92.31 3.0K
14:07 92.35 92.35 92.25 92.26 3.8K
14:08 92.14 92.19 92.14 92.19 8.2K
14:09 92.19 92.26 92.19 92.26 1.9K
14:10 92.26 92.31 92.22 92.22 3.4K
14:11 92.22 92.22 92.22 92.22 0.6K
14:12 92.22 92.22 92.22 92.22 1.2K
14:13 92.22 92.24 92.22 92.24 0.8K
14:14 92.29 92.35 92.29 92.29 4.9K
14:15 92.24 92.33 92.24 92.33 6.7K
14:16 92.34 92.39 92.34 92.39 3.4K
14:17 92.40 92.60 92.40 92.59 4.1K
14:18 92.59 92.61 92.42 92.50 1.8K
14:19 92.50 92.50 92.50 92.50 1.1K
14:20 92.61 92.66 92.61 92.66 3.3K
14:21 92.66 92.82 92.66 92.82 8.0K
14:22 92.80 92.81 92.76 92.81 1.4K
14:23 92.81 92.81 92.76 92.81 0.9K
14:24 92.81 92.86 92.77 92.86 2.3K
14:25 92.86 92.92 92.80 92.92 4.7K
14:26 92.84 92.84 92.72 92.72 4.9K
14:27 92.74 92.77 92.72 92.76 5.4K
14:28 92.79 92.85 92.72 92.72 2.8K
14:29 92.67 92.67 92.59 92.60 6.7K
14:30 92.60 92.74 92.60 92.63 9.2K
14:31 92.58 92.75 92.58 92.75 2.9K
14:32 92.75 92.75 92.69 92.69 1.5K
14:33 92.69 92.69 92.61 92.61 2.3K
14:34 92.60 92.63 92.60 92.63 3.1K
14:35 92.63 92.67 92.63 92.65 2.2K
14:36 92.53 92.57 92.53 92.57 2.4K
14:37 92.54 92.54 92.45 92.45 4.5K
14:38 92.49 92.53 92.49 92.53 1.4K
14:39 92.53 92.53 92.51 92.51 3.6K
14:40 92.56 92.60 92.54 92.56 3.4K
14:41 92.59 92.59 92.51 92.51 1.4K
14:42 92.51 92.58 92.51 92.58 4.5K
14:43 92.62 92.67 92.61 92.62 2.8K
14:44 92.62 92.62 92.62 92.62 0.7K
14:45 92.63 92.63 92.56 92.56 2.6K
14:46 92.52 92.52 92.46 92.46 4.5K
14:47 92.49 92.49 92.49 92.49 4.6K
14:48 92.49 92.53 92.49 92.53 2.1K
14:49 92.50 92.50 92.44 92.44 1.6K
14:50 92.43 92.43 92.26 92.26 2.6K
14:51 92.28 92.30 92.24 92.26 7.4K
14:52 92.27 92.31 92.27 92.31 4.5K
14:53 92.24 92.24 92.23 92.23 0.8K
14:54 92.30 92.33 92.29 92.29 2.9K
14:55 92.29 92.29 92.29 92.29 1.0K
14:56 92.25 92.25 92.17 92.17 1.6K
14:57 92.17 92.20 92.17 92.20 4.7K
14:58 92.20 92.21 92.20 92.20 1.9K
14:59 92.20 92.22 92.20 92.20 2.1K
15:00 92.20 92.20 92.20 92.20 1.5K
15:01 92.20 92.20 92.14 92.18 4.2K
15:02 92.15 92.19 92.15 92.19 4.2K
15:03 92.19 92.21 92.19 92.21 6.7K
15:04 92.27 92.30 92.27 92.30 6.8K
15:05 92.30 92.37 92.30 92.33 3.8K
15:06 92.33 92.34 92.33 92.34 2.0K
15:07 92.34 92.35 92.30 92.35 1.5K
15:08 92.35 92.35 92.35 92.35 0.7K
15:09 92.35 92.35 92.35 92.35 0.9K
15:10 92.35 92.40 92.34 92.34 1.5K
15:11 92.34 92.36 92.34 92.36 2.8K
15:12 92.36 92.36 92.30 92.32 6.1K
15:13 92.32 92.32 92.27 92.27 1.5K
15:14 92.20 92.25 92.20 92.20 4.4K
15:15 92.18 92.19 92.15 92.15 5.5K
15:16 92.15 92.18 92.15 92.18 4.5K
15:17 92.20 92.28 92.20 92.28 5.3K
15:18 92.28 92.31 92.28 92.31 8.1K
15:19 92.27 92.32 92.27 92.32 1.0K
15:20 92.28 92.29 92.13 92.13 16.9K
15:21 92.15 92.15 92.02 92.02 10.0K
15:22 92.06 92.06 91.99 91.99 3.4K
15:23 91.99 91.99 91.94 91.94 18.9K
15:24 91.88 91.88 91.79 91.79 6.8K
15:25 91.79 91.80 91.71 91.71 4.5K
15:26 91.74 91.80 91.70 91.80 11.9K
15:27 91.83 91.83 91.71 91.71 5.2K
15:28 91.71 91.71 91.64 91.66 2.9K
15:29 91.66 91.71 91.66 91.67 14.4K
15:30 91.66 91.73 91.57 91.73 8.7K
15:31 91.67 91.83 91.67 91.83 11.3K
15:32 91.83 91.83 91.74 91.74 3.1K
15:33 91.74 91.83 91.74 91.83 8.8K
15:34 91.87 91.87 91.79 91.79 4.9K
15:35 91.80 91.82 91.80 91.82 1.3K
15:36 91.81 91.83 91.78 91.83 8.1K
15:37 91.76 91.76 91.71 91.73 6.9K
15:38 91.71 91.75 91.71 91.72 4.4K
15:39 91.72 91.83 91.72 91.83 11.0K
15:40 91.83 91.83 91.77 91.79 6.0K
15:41 91.79 91.79 91.64 91.64 11.3K
15:42 91.67 91.72 91.67 91.69 6.0K
15:43 91.72 91.82 91.72 91.82 8.5K
15:44 91.82 91.82 91.72 91.75 9.3K
15:45 91.76 91.76 91.68 91.68 15.3K
15:46 91.66 91.73 91.66 91.68 14.6K
15:47 91.74 91.85 91.74 91.85 9.9K
15:48 91.86 92.02 91.86 92.02 11.2K
15:49 91.99 92.11 91.99 92.11 4.5K
15:50 92.05 92.11 92.05 92.10 12.7K
15:51 92.11 92.18 92.11 92.16 9.8K
15:52 92.12 92.15 92.11 92.15 11.1K
15:53 92.13 92.16 92.12 92.16 24.5K
15:54 92.16 92.22 92.16 92.22 17.2K
15:55 92.23 92.28 92.19 92.19 15.1K
15:56 92.14 92.21 92.12 92.21 28.1K
15:57 92.23 92.33 92.23 92.30 28.0K
15:58 92.33 92.63 92.33 92.63 48.8K
15:59 92.61 92.64 92.58 92.63 37.3K
16:00 92.73 92.94 92.00 92.76 337.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar