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 92.11 92.99 91.78 92.50 6.2K
09:32 92.50 92.50 92.49 92.49 0.3K
09:33 92.49 93.04 92.05 93.04 7.7K
09:34 92.80 93.09 92.79 93.09 3.1K
09:35 93.09 93.09 92.62 92.62 1.2K
09:36 92.62 93.15 92.62 93.10 2.1K
09:37 93.45 93.45 93.02 93.31 1.1K
09:38 93.31 93.31 92.83 92.85 1.8K
09:39 92.85 92.85 92.85 92.85 0.6K
09:40 92.65 92.65 92.65 92.65 0.5K
09:41 92.65 92.72 92.63 92.72 0.7K
09:42 92.72 92.74 92.49 92.74 9.0K
09:43 92.74 92.74 92.74 92.74 0.2K
09:44 92.74 92.78 92.74 92.78 3.2K
09:45 92.78 93.25 92.78 93.25 0.3K
09:46 93.25 93.25 92.75 92.75 0.2K
09:47 92.66 92.66 92.50 92.50 4.3K
09:48 92.50 92.50 92.50 92.50 0.0K
09:49 92.52 92.52 92.35 92.35 2.2K
09:50 92.35 92.35 92.14 92.14 1.1K
09:51 92.14 92.14 92.04 92.04 1.4K
09:52 92.05 92.05 91.89 91.90 7.8K
09:53 91.90 92.17 91.90 92.17 0.6K
09:54 92.17 92.17 92.04 92.04 0.7K
09:55 92.04 92.08 92.04 92.08 0.6K
09:56 92.08 92.08 92.08 92.08 0.3K
09:57 92.14 92.14 92.14 92.14 0.4K
09:58 92.14 92.23 92.14 92.23 0.3K
09:59 92.23 92.23 92.14 92.14 0.8K
10:00 92.14 92.14 92.14 92.14 0.3K
10:01 92.00 92.15 92.00 92.15 0.9K
10:02 92.36 92.64 92.32 92.64 1.0K
10:03 92.64 92.64 92.64 92.64 0.2K
10:04 92.64 92.64 92.29 92.29 0.5K
10:05 92.29 92.29 92.29 92.29 0.4K
10:06 92.29 92.40 92.29 92.40 94.9K
10:07 92.41 92.41 92.22 92.22 5.2K
10:08 92.22 92.22 92.10 92.14 2.0K
10:09 92.14 92.14 92.14 92.14 0.1K
10:10 92.14 92.14 91.97 91.97 1.6K
10:11 91.97 92.12 91.84 91.84 8.8K
10:12 91.84 91.88 91.84 91.88 0.3K
10:13 91.86 91.98 91.86 91.98 4.2K
10:14 91.79 91.98 91.79 91.98 0.9K
10:15 91.98 91.98 91.98 91.98 0.7K
10:16 91.79 91.79 91.77 91.77 2.3K
10:17 91.71 91.72 91.71 91.72 2.5K
10:18 91.72 91.72 91.71 91.71 1.9K
10:19 91.71 91.83 91.67 91.83 3.7K
10:20 91.83 91.85 91.80 91.80 2.6K
10:21 91.80 91.83 91.77 91.83 1.1K
10:22 91.96 91.96 91.96 91.96 1.1K
10:23 91.96 91.96 91.84 91.84 1.4K
10:24 91.84 91.84 91.84 91.84 0.0K
10:25 91.84 91.84 91.69 91.69 2.5K
10:26 91.69 91.69 91.69 91.69 0.1K
10:27 91.69 91.69 91.69 91.69 0.4K
10:28 91.69 91.69 91.63 91.63 0.6K
10:29 91.58 91.58 91.58 91.58 1.9K
10:30 91.58 91.61 91.46 91.61 2.3K
10:31 91.61 91.61 91.45 91.45 0.4K
10:32 91.45 91.45 91.42 91.42 2.0K
10:33 91.42 91.49 91.42 91.49 0.3K
10:34 91.49 91.49 91.28 91.28 0.8K
10:35 91.28 91.29 91.28 91.29 1.8K
10:36 91.29 91.29 91.28 91.28 1.0K
10:37 91.28 91.29 91.28 91.29 1.0K
10:38 91.29 91.41 91.29 91.41 0.2K
10:39 91.37 91.37 91.35 91.35 0.4K
10:40 91.36 91.36 91.36 91.36 0.5K
10:41 91.36 91.56 91.36 91.55 3.2K
10:42 91.55 91.55 91.55 91.55 0.0K
10:43 91.55 91.55 91.54 91.54 0.8K
10:44 91.82 91.82 91.58 91.58 3.8K
10:45 91.58 91.58 91.58 91.58 0.1K
10:46 91.58 91.77 91.58 91.77 0.3K
10:47 91.77 91.77 91.71 91.71 0.7K
10:48 91.71 91.71 91.71 91.71 0.3K
10:49 91.61 91.67 91.61 91.67 1.2K
10:50 91.67 91.67 91.64 91.64 5.9K
10:51 91.64 91.64 91.52 91.52 1.5K
10:52 91.52 91.52 91.42 91.42 0.1K
10:53 91.42 91.42 91.42 91.42 0.1K
10:54 91.42 91.42 91.42 91.42 0.0K
10:55 91.42 91.73 91.42 91.73 8.1K
10:56 91.73 91.73 91.73 91.73 0.2K
10:57 91.73 91.73 91.73 91.73 0.2K
10:58 91.73 91.73 91.73 91.73 0.2K
10:59 91.73 91.81 91.73 91.81 1.7K
11:00 91.81 91.81 91.81 91.81 0.2K
11:01 91.81 91.81 91.56 91.63 5.7K
11:02 91.63 91.75 91.63 91.75 9.6K
11:03 91.75 91.77 91.75 91.77 2.2K
11:04 91.77 91.85 91.77 91.85 6.2K
11:05 91.86 91.88 91.86 91.88 14.3K
11:06 91.90 91.90 91.63 91.63 27.1K
11:07 91.70 91.72 91.70 91.70 5.0K
11:08 91.70 91.74 91.69 91.74 6.8K
11:09 91.74 91.74 91.63 91.63 1.8K
11:10 91.63 91.77 91.63 91.70 1.7K
11:11 91.59 91.69 91.54 91.55 50.7K
11:12 91.67 91.74 91.63 91.73 26.9K
11:13 91.72 91.72 91.65 91.69 30.9K
11:14 91.69 91.69 91.60 91.68 293.7K
11:15 91.80 91.83 91.80 91.83 9.6K
11:16 91.92 91.97 91.88 91.97 4.2K
11:17 91.71 91.81 91.71 91.79 28.3K
11:18 91.88 91.88 91.68 91.68 85.9K
11:19 91.81 91.89 91.73 91.73 26.6K
11:20 91.74 91.83 91.71 91.83 15.0K
11:21 91.63 91.77 91.62 91.62 11.9K
11:22 91.71 91.80 91.71 91.75 11.0K
11:23 91.82 91.84 91.79 91.80 3.9K
11:24 91.75 91.75 91.66 91.66 26.5K
11:25 91.67 91.67 91.51 91.51 11.1K
11:26 91.57 91.57 91.50 91.55 1.1K
11:27 91.57 91.62 91.57 91.62 0.9K
11:28 91.65 91.65 91.65 91.65 13.8K
11:29 91.65 91.65 91.65 91.65 84.3K
11:30 91.64 91.65 91.64 91.65 31.4K
11:31 91.62 91.65 91.60 91.65 10.4K
11:32 91.65 91.93 91.65 91.92 739.7K
11:33 91.90 91.94 91.90 91.92 4.5K
11:34 91.92 91.92 91.92 91.92 1.6K
11:35 91.92 91.94 91.92 91.92 1.4K
11:36 91.82 91.97 91.82 91.97 3.5K
11:37 91.98 92.08 91.98 92.08 1.4K
11:38 92.08 92.14 92.02 92.02 1.8K
11:39 92.02 92.02 92.02 92.02 0.1K
11:40 91.92 91.97 91.88 91.88 5.2K
11:41 91.88 92.00 91.88 92.00 3.8K
11:42 91.97 92.04 91.90 92.00 8.4K
11:43 92.00 92.03 92.00 92.01 4.5K
11:44 92.01 92.06 92.00 92.06 8.2K
11:45 92.13 92.18 92.13 92.18 1.3K
11:46 92.18 92.18 92.18 92.18 0.7K
11:47 92.10 92.10 92.03 92.03 1.4K
11:48 92.03 92.11 91.99 92.10 1.1K
11:49 92.10 92.11 92.10 92.11 1.7K
11:50 92.11 92.14 92.11 92.14 0.7K
11:51 92.14 92.15 92.14 92.15 0.5K
11:52 92.13 92.13 92.13 92.13 0.3K
11:53 92.13 92.15 92.13 92.15 0.3K
11:54 92.15 92.16 92.15 92.16 1.7K
11:55 92.16 92.17 92.16 92.17 0.3K
11:56 92.17 92.18 92.17 92.18 1.9K
11:57 92.09 92.13 92.08 92.13 2.7K
11:58 92.13 92.13 92.13 92.13 0.1K
11:59 92.15 92.17 92.15 92.17 1.6K
12:00 92.18 92.21 92.18 92.21 1.5K
12:01 92.21 92.21 92.18 92.18 0.3K
12:02 92.18 92.19 92.08 92.08 16.6K
12:03 92.08 92.11 92.08 92.11 1.0K
12:04 92.12 92.12 92.12 92.12 0.3K
12:05 92.12 92.15 92.12 92.15 0.5K
12:06 92.15 92.21 92.15 92.21 1.0K
12:07 92.21 92.26 92.21 92.26 2.4K
12:08 92.26 92.34 92.26 92.27 0.4K
12:09 92.29 92.34 92.29 92.34 0.4K
12:10 92.34 92.34 92.34 92.34 0.2K
12:11 92.34 92.35 92.22 92.22 3.5K
12:12 92.22 92.27 92.08 92.09 4.5K
12:13 92.09 92.09 92.03 92.03 1.0K
12:14 92.04 92.04 92.04 92.04 0.8K
12:15 92.04 92.04 92.04 92.04 0.4K
12:16 92.04 92.07 92.04 92.07 0.3K
12:17 92.07 92.08 92.07 92.08 0.4K
12:18 92.11 92.11 92.09 92.09 0.6K
12:19 92.09 92.09 92.09 92.09 0.2K
12:20 92.09 92.10 92.09 92.10 0.3K
12:21 92.13 92.13 92.06 92.08 2.8K
12:22 92.08 92.08 91.99 91.99 2.0K
12:23 91.99 91.99 91.99 91.99 0.0K
12:24 92.03 92.03 91.99 91.99 1.0K
12:25 91.99 92.03 91.99 92.03 0.3K
12:26 92.03 92.06 92.02 92.06 2.7K
12:27 91.99 92.06 91.97 92.00 3.9K
12:28 92.04 92.04 92.04 92.04 0.3K
12:29 92.04 92.07 92.04 92.05 0.5K
12:30 92.05 92.22 92.05 92.15 2.1K
12:31 92.15 92.20 92.15 92.20 0.6K
12:32 92.20 92.22 92.20 92.22 0.4K
12:33 92.22 92.25 92.22 92.25 0.7K
12:34 92.25 92.25 92.22 92.22 0.4K
12:35 92.26 92.26 92.23 92.23 1.6K
12:36 92.26 92.26 92.21 92.26 3.3K
12:37 92.26 92.34 92.26 92.34 6.1K
12:38 92.34 92.57 92.34 92.57 19.1K
12:39 92.57 92.59 92.57 92.59 0.3K
12:40 92.59 92.59 92.59 92.59 0.1K
12:41 92.59 92.59 92.40 92.50 18.9K
12:42 92.57 92.57 92.57 92.57 1.7K
12:43 92.57 92.57 92.57 92.57 0.2K
12:44 92.57 92.57 92.47 92.47 0.7K
12:45 92.47 92.54 92.47 92.54 0.8K
12:46 92.54 92.58 92.49 92.58 1.0K
12:47 92.58 92.58 92.48 92.58 0.3K
12:48 92.58 92.58 92.47 92.47 0.8K
12:49 92.47 92.59 92.47 92.48 4.0K
12:50 92.48 92.58 92.48 92.58 0.5K
12:51 92.58 92.60 92.52 92.60 4.9K
12:52 92.60 92.60 92.60 92.60 0.8K
12:53 92.55 92.55 92.43 92.43 3.2K
12:54 92.43 92.43 92.40 92.40 0.6K
12:55 92.40 92.40 92.40 92.40 0.1K
12:56 92.40 92.40 92.37 92.37 2.2K
12:57 92.37 92.37 92.37 92.37 0.3K
12:58 92.42 92.51 92.42 92.48 3.7K
12:59 92.47 92.52 92.47 92.49 1.9K
13:00 92.54 92.57 92.54 92.57 6.5K
13:01 92.62 92.62 92.62 92.62 0.3K
13:02 92.65 92.65 92.65 92.65 0.4K
13:03 92.65 92.65 92.65 92.65 0.1K
13:04 92.65 92.75 92.65 92.75 0.5K
13:05 92.83 92.86 92.83 92.86 3.7K
13:06 92.86 92.86 92.75 92.75 1.0K
13:07 92.75 92.94 92.75 92.87 0.8K
13:08 92.87 92.87 92.87 92.87 0.1K
13:09 92.87 92.87 92.79 92.79 2.3K
13:10 92.79 92.87 92.79 92.87 1.7K
13:11 92.87 92.87 92.75 92.80 1.6K
13:12 92.80 92.80 92.69 92.69 2.0K
13:13 92.73 92.74 92.73 92.74 0.5K
13:14 92.74 92.75 92.66 92.75 1.2K
13:15 92.75 92.75 92.69 92.69 0.6K
13:16 92.69 92.74 92.69 92.69 2.2K
13:17 92.69 92.72 92.69 92.72 0.2K
13:18 92.70 92.70 92.67 92.68 5.9K
13:19 92.68 92.68 92.63 92.68 13.4K
13:20 92.68 92.68 92.62 92.62 0.9K
13:21 92.62 92.62 92.60 92.60 1.4K
13:22 92.60 92.79 92.60 92.72 3.2K
13:23 92.72 92.72 92.72 92.72 0.1K
13:24 92.72 92.76 92.72 92.76 0.6K
13:25 92.76 92.82 92.76 92.82 0.8K
13:26 92.82 92.89 92.82 92.89 0.3K
13:27 92.95 92.95 92.95 92.95 0.2K
13:28 92.98 93.00 92.98 93.00 0.5K
13:29 92.97 92.97 92.97 92.97 2.6K
13:30 92.97 92.97 92.97 92.97 0.3K
13:31 92.96 92.96 92.73 92.73 5.0K
13:32 92.79 92.79 92.71 92.71 0.2K
13:33 92.66 92.66 92.66 92.66 0.5K
13:34 92.66 92.79 92.66 92.79 1.2K
13:35 92.79 92.79 92.67 92.67 0.3K
13:36 92.62 92.62 92.62 92.62 1.6K
13:37 92.69 92.72 92.61 92.61 1.4K
13:38 92.71 92.71 92.62 92.62 0.2K
13:39 92.62 92.62 92.62 92.62 1.9K
13:40 92.63 92.63 92.63 92.63 2.4K
13:41 92.67 92.67 92.59 92.62 5.1K
13:42 92.62 92.62 92.62 92.62 0.4K
13:43 92.66 92.66 92.55 92.55 1.4K
13:44 92.60 92.70 92.60 92.70 1.7K
13:45 92.76 92.76 92.64 92.71 5.4K
13:46 92.71 92.75 92.71 92.71 1.6K
13:47 92.71 92.71 92.59 92.63 4.9K
13:48 92.63 92.63 92.63 92.63 0.6K
13:49 92.64 92.65 92.64 92.65 1.1K
13:50 92.65 92.65 92.65 92.65 0.1K
13:51 92.65 92.66 92.53 92.66 1.7K
13:52 92.66 92.66 92.51 92.51 0.3K
13:53 92.55 92.59 92.55 92.59 0.5K
13:54 92.59 92.68 92.52 92.68 2.3K
13:55 92.60 92.60 92.60 92.60 0.8K
13:56 92.60 92.60 92.51 92.52 1.8K
13:57 92.52 92.55 92.52 92.55 1.2K
13:58 92.55 92.55 92.55 92.55 0.9K
13:59 92.46 92.46 92.46 92.46 0.6K
14:00 92.46 92.62 92.46 92.51 4.0K
14:01 92.51 92.51 92.37 92.37 1.2K
14:02 92.37 92.46 92.32 92.46 3.4K
14:03 92.46 92.46 92.42 92.42 0.7K
14:04 92.42 92.42 92.36 92.38 1.2K
14:05 92.38 92.38 92.38 92.38 0.1K
14:06 92.38 92.38 92.36 92.37 1.0K
14:07 92.44 92.44 92.25 92.25 4.0K
14:08 92.25 92.38 92.25 92.38 5.2K
14:09 92.38 92.38 92.30 92.30 2.6K
14:10 92.41 92.41 92.30 92.30 0.6K
14:11 92.26 92.35 92.26 92.35 2.1K
14:12 92.35 92.42 92.35 92.37 3.1K
14:13 92.37 92.37 92.31 92.31 0.1K
14:14 92.31 92.39 92.31 92.39 0.7K
14:15 92.39 92.39 92.24 92.24 2.3K
14:16 92.20 92.20 92.10 92.10 1.3K
14:17 92.10 92.10 92.09 92.09 1.2K
14:18 92.09 92.20 92.09 92.20 0.5K
14:19 92.20 92.20 92.17 92.17 1.2K
14:20 92.17 92.17 92.13 92.13 0.5K
14:21 92.13 92.14 92.08 92.08 0.3K
14:22 92.08 92.08 92.08 92.08 0.5K
14:23 92.08 92.08 92.08 92.08 0.3K
14:24 92.08 92.15 92.08 92.15 0.5K
14:25 92.15 92.18 92.15 92.18 1.4K
14:26 92.13 92.13 92.13 92.13 1.3K
14:27 92.11 92.18 92.11 92.14 5.1K
14:28 92.14 92.14 92.14 92.14 0.1K
14:29 92.11 92.11 92.11 92.11 0.2K
14:30 92.10 92.25 92.10 92.25 5.0K
14:31 92.25 92.30 92.25 92.30 1.0K
14:32 92.30 92.30 92.30 92.30 0.5K
14:33 92.33 92.33 92.33 92.33 0.4K
14:34 92.33 92.33 92.24 92.24 1.0K
14:35 92.24 92.24 92.24 92.24 0.2K
14:36 92.36 92.36 92.36 92.36 0.2K
14:37 92.31 92.31 92.31 92.31 1.0K
14:38 92.24 92.24 92.24 92.24 1.4K
14:39 92.30 92.30 92.22 92.22 0.3K
14:40 92.22 92.33 92.22 92.33 0.5K
14:41 92.29 92.40 92.29 92.40 1.6K
14:42 92.38 92.39 92.38 92.39 1.0K
14:43 92.39 92.40 92.31 92.40 0.7K
14:44 92.31 92.40 92.31 92.40 0.7K
14:45 92.40 92.41 92.32 92.41 4.4K
14:46 92.41 92.41 92.41 92.41 1.5K
14:47 92.41 92.46 92.38 92.40 0.9K
14:48 92.42 92.42 92.36 92.36 0.7K
14:49 92.30 92.30 92.30 92.30 5.6K
14:50 92.30 92.41 92.30 92.38 1.1K
14:51 92.38 92.38 92.25 92.25 8.5K
14:52 92.25 92.31 92.25 92.31 1.4K
14:53 92.35 92.35 92.25 92.25 4.8K
14:54 92.27 92.27 92.19 92.22 1.8K
14:55 92.26 92.26 92.26 92.26 1.6K
14:56 92.24 92.24 92.24 92.24 0.8K
14:57 92.24 92.26 92.24 92.25 0.4K
14:58 92.26 92.26 92.25 92.25 0.8K
14:59 92.28 92.28 92.20 92.20 1.6K
15:00 92.21 92.21 92.16 92.16 2.2K
15:01 92.15 92.18 92.15 92.18 2.3K
15:02 92.18 92.31 92.18 92.27 1.5K
15:03 92.27 92.34 92.27 92.34 0.9K
15:04 92.34 92.34 92.29 92.31 4.8K
15:05 92.31 92.31 92.22 92.24 5.3K
15:06 92.24 92.25 92.24 92.25 1.2K
15:07 92.25 92.32 92.24 92.24 3.9K
15:08 92.24 92.24 92.23 92.23 2.0K
15:09 92.23 92.27 92.17 92.27 3.2K
15:10 92.27 92.27 92.16 92.18 1.7K
15:11 92.15 92.22 92.15 92.22 3.4K
15:12 92.15 92.15 92.13 92.13 1.7K
15:13 92.13 92.14 92.13 92.13 3.2K
15:14 92.11 92.11 92.02 92.08 7.6K
15:15 92.08 92.08 92.05 92.05 0.3K
15:16 92.04 92.12 92.04 92.09 4.3K
15:17 92.15 92.24 92.15 92.24 6.6K
15:18 92.24 92.28 92.24 92.25 1.4K
15:19 92.25 92.27 92.22 92.23 5.6K
15:20 92.25 92.25 92.21 92.21 2.0K
15:21 92.26 92.26 92.20 92.20 1.9K
15:22 92.20 92.20 92.20 92.20 1.7K
15:23 92.20 92.20 92.14 92.14 7.5K
15:24 92.14 92.14 92.12 92.14 3.5K
15:25 92.14 92.20 92.10 92.19 3.4K
15:26 92.15 92.17 92.05 92.05 5.3K
15:27 92.05 92.05 91.87 91.97 9.4K
15:28 91.97 92.01 91.95 92.01 5.3K
15:29 92.00 92.00 91.94 91.94 3.0K
15:30 91.94 91.98 91.91 91.91 4.1K
15:31 92.00 92.12 92.00 92.12 8.8K
15:32 92.06 92.17 92.06 92.10 2.2K
15:33 92.10 92.14 92.07 92.07 6.2K
15:34 92.09 92.10 92.02 92.02 7.6K
15:35 92.06 92.06 92.04 92.04 2.2K
15:36 92.04 92.07 92.04 92.07 3.9K
15:37 92.10 92.14 92.10 92.14 2.9K
15:38 92.11 92.15 92.11 92.11 2.0K
15:39 92.11 92.11 92.02 92.02 7.1K
15:40 92.00 92.13 92.00 92.10 2.9K
15:41 92.11 92.30 92.11 92.30 6.0K
15:42 92.30 92.39 92.24 92.39 2.2K
15:43 92.33 92.38 92.23 92.23 6.4K
15:44 92.21 92.23 92.19 92.23 7.7K
15:45 92.24 92.25 92.24 92.25 1.8K
15:46 92.25 92.25 92.15 92.15 4.9K
15:47 92.20 92.22 92.18 92.18 5.9K
15:48 92.18 92.22 92.17 92.22 17.4K
15:49 92.18 92.23 92.18 92.22 5.2K
15:50 92.22 92.22 92.12 92.19 13.3K
15:51 92.12 92.25 92.12 92.25 7.4K
15:52 92.13 92.14 92.08 92.13 12.3K
15:53 92.13 92.23 92.13 92.23 7.3K
15:54 92.24 92.27 92.24 92.26 15.8K
15:55 92.19 92.19 92.08 92.18 19.6K
15:56 92.10 92.20 92.10 92.20 10.1K
15:57 92.12 92.23 92.12 92.21 45.1K
15:58 92.24 92.25 92.21 92.25 28.5K
15:59 92.21 92.24 92.18 92.22 51.2K
16:00 92.18 92.22 92.16 92.19 262.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar