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 90.50 91.58 89.77 90.08 20.6K
09:32 90.08 90.13 90.08 90.13 1.0K
09:33 89.78 90.33 89.78 90.33 7.2K
09:34 90.33 90.33 89.77 89.91 1.0K
09:35 90.03 90.18 90.03 90.18 25.2K
09:36 90.18 90.37 90.03 90.37 6.2K
09:37 89.93 90.24 89.93 90.24 7.6K
09:38 90.24 90.44 90.12 90.12 1.1K
09:39 89.91 90.08 89.91 90.08 2.9K
09:40 90.08 90.15 90.08 90.15 2.9K
09:41 90.08 90.08 90.08 90.08 0.7K
09:42 90.08 90.32 90.08 90.32 9.7K
09:43 90.23 90.23 90.15 90.17 7.3K
09:44 90.17 90.20 90.07 90.20 7.8K
09:45 90.20 90.20 90.01 90.12 10.9K
09:46 90.12 90.21 90.02 90.21 14.2K
09:47 90.21 90.28 90.20 90.25 32.4K
09:48 90.29 90.37 90.17 90.17 39.7K
09:49 90.17 90.45 90.17 90.45 0.7K
09:50 90.45 90.45 90.15 90.26 6.3K
09:51 90.26 90.26 90.11 90.18 10.5K
09:52 90.24 90.39 90.24 90.30 20.5K
09:53 90.30 90.33 90.29 90.29 2.5K
09:54 90.29 90.29 90.24 90.24 1.3K
09:55 90.24 90.33 90.15 90.15 2.9K
09:56 90.17 90.33 90.17 90.33 3.0K
09:57 90.35 90.35 90.33 90.33 0.9K
09:58 90.33 90.39 90.31 90.31 2.9K
09:59 90.31 90.31 90.31 90.31 1.2K
10:00 90.31 90.31 90.20 90.20 0.9K
10:01 90.20 90.20 90.20 90.20 0.2K
10:02 90.20 90.40 90.20 90.40 5.4K
10:03 90.37 90.39 90.37 90.39 3.7K
10:04 90.31 90.31 90.21 90.24 5.5K
10:05 90.24 90.24 90.12 90.12 13.8K
10:06 90.12 90.25 90.12 90.19 7.7K
10:07 90.19 90.22 90.19 90.22 1.7K
10:08 90.33 90.45 90.33 90.45 20.9K
10:09 90.44 90.45 90.44 90.45 1.7K
10:10 90.50 90.50 90.48 90.48 21.9K
10:11 90.44 90.49 90.38 90.46 5.2K
10:12 90.47 90.47 90.44 90.44 1.1K
10:13 90.44 90.47 90.44 90.47 1.3K
10:14 90.47 90.47 90.37 90.43 2.4K
10:15 90.43 90.49 90.43 90.44 12.1K
10:16 90.45 90.48 90.39 90.48 1.0K
10:17 90.48 90.58 90.48 90.51 14.8K
10:18 90.63 90.63 90.54 90.54 15.9K
10:19 90.62 90.63 90.59 90.62 3.9K
10:20 90.59 90.59 90.54 90.54 1.5K
10:21 90.61 90.64 90.60 90.64 8.4K
10:22 90.54 90.59 90.54 90.59 2.8K
10:23 90.59 90.60 90.59 90.59 2.4K
10:24 90.59 90.65 90.59 90.65 1.2K
10:25 90.70 90.70 90.51 90.52 16.0K
10:26 90.54 90.56 90.49 90.50 12.3K
10:27 90.55 90.55 90.48 90.48 20.8K
10:28 90.38 90.38 90.26 90.31 4.1K
10:29 90.23 90.37 90.23 90.37 1.6K
10:30 90.45 90.45 90.45 90.45 2.8K
10:31 90.45 90.45 90.45 90.45 0.7K
10:32 90.42 90.42 90.42 90.42 1.0K
10:33 90.42 90.45 90.38 90.38 5.4K
10:34 90.46 90.55 90.43 90.55 5.2K
10:35 90.53 90.53 90.50 90.50 5.5K
10:36 90.50 90.50 90.44 90.50 2.8K
10:37 90.59 90.68 90.59 90.68 3.6K
10:38 90.68 90.68 90.62 90.67 5.6K
10:39 90.69 90.75 90.69 90.75 1.9K
10:40 90.75 90.75 90.70 90.70 2.0K
10:41 90.70 90.73 90.70 90.73 1.0K
10:42 90.73 90.73 90.62 90.62 0.3K
10:43 90.62 90.76 90.62 90.76 1.3K
10:44 90.76 90.76 90.76 90.76 1.1K
10:45 90.76 90.76 90.72 90.72 0.6K
10:46 90.72 90.72 90.69 90.69 1.9K
10:47 90.67 90.67 90.60 90.60 1.3K
10:48 90.65 90.65 90.65 90.65 6.6K
10:49 90.68 90.68 90.58 90.58 2.4K
10:50 90.59 90.59 90.54 90.56 3.7K
10:51 90.56 90.56 90.39 90.47 2.5K
10:52 90.57 90.57 90.57 90.57 3.5K
10:53 90.57 90.57 90.52 90.57 0.4K
10:54 90.57 90.57 90.45 90.45 0.5K
10:55 90.45 90.45 90.45 90.45 1.0K
10:56 90.39 90.39 90.39 90.39 0.9K
10:57 90.39 90.39 90.39 90.39 0.2K
10:58 90.39 90.39 90.37 90.37 0.4K
10:59 90.37 90.37 90.28 90.28 0.6K
11:00 90.28 90.33 90.28 90.33 1.2K
11:01 90.33 90.33 90.25 90.25 2.4K
11:02 90.25 90.25 90.12 90.12 3.6K
11:03 90.12 90.14 90.11 90.11 21.0K
11:04 90.12 90.13 90.12 90.13 1.0K
11:05 90.13 90.23 90.10 90.11 4.5K
11:06 90.07 90.07 90.06 90.06 1.4K
11:07 90.06 90.06 90.05 90.05 1.4K
11:08 90.11 90.11 89.94 89.94 2.7K
11:09 89.94 89.96 89.83 89.96 1.4K
11:10 89.94 89.97 89.89 89.97 1.2K
11:11 89.97 89.97 89.96 89.96 0.3K
11:12 89.96 89.96 89.92 89.95 8.2K
11:13 89.95 90.10 89.95 90.10 5.5K
11:14 90.10 90.33 90.01 90.33 14.0K
11:15 90.22 90.26 90.19 90.26 21.0K
11:16 90.26 90.31 90.14 90.31 5.5K
11:17 90.29 90.29 90.20 90.21 14.5K
11:18 90.21 90.32 90.21 90.32 9.5K
11:19 90.42 90.49 90.41 90.49 4.7K
11:20 90.56 90.62 90.55 90.62 13.0K
11:21 90.62 90.63 90.50 90.50 1.4K
11:22 90.50 90.51 90.50 90.51 1.5K
11:23 90.51 90.57 90.51 90.51 1.0K
11:24 90.51 90.52 90.46 90.46 1.0K
11:25 90.46 90.46 90.46 90.46 1.2K
11:26 90.44 90.44 90.44 90.44 2.9K
11:27 90.44 90.45 90.44 90.45 0.7K
11:28 90.46 90.48 90.46 90.48 5.5K
11:29 90.48 90.56 90.48 90.56 1.3K
11:30 90.56 90.58 90.56 90.58 0.3K
11:31 90.58 90.58 90.58 90.58 0.7K
11:32 90.58 90.70 90.58 90.70 6.3K
11:33 90.70 90.75 90.70 90.74 3.9K
11:34 90.74 90.74 90.67 90.67 1.9K
11:35 90.65 90.65 90.59 90.65 2.7K
11:36 90.65 90.69 90.65 90.69 0.9K
11:37 90.69 90.78 90.69 90.75 7.9K
11:38 90.74 90.74 90.74 90.74 4.5K
11:39 90.70 90.75 90.70 90.72 17.2K
11:40 90.70 90.70 90.70 90.70 8.5K
11:41 90.70 90.89 90.70 90.85 3.2K
11:42 90.83 90.83 90.82 90.82 1.7K
11:43 90.86 90.86 90.86 90.86 4.2K
11:44 90.81 90.81 90.80 90.80 3.1K
11:45 90.80 90.80 90.76 90.76 0.9K
11:46 90.76 90.76 90.76 90.76 0.0K
11:47 90.79 90.90 90.79 90.90 6.6K
11:48 90.90 90.90 90.80 90.81 2.7K
11:49 90.81 90.81 90.81 90.81 0.4K
11:50 90.81 90.81 90.72 90.72 1.3K
11:51 90.72 90.73 90.65 90.71 11.4K
11:52 90.71 90.76 90.71 90.76 0.5K
11:53 90.66 90.72 90.66 90.72 0.9K
11:54 90.72 90.72 90.72 90.72 0.1K
11:55 90.72 90.72 90.66 90.66 2.2K
11:56 90.66 90.66 90.65 90.65 0.6K
11:57 90.69 90.69 90.68 90.68 10.3K
11:58 90.75 90.75 90.67 90.67 3.5K
11:59 90.66 90.66 90.66 90.66 1.8K
12:00 90.66 90.70 90.66 90.70 0.5K
12:01 90.70 90.75 90.70 90.75 1.8K
12:02 90.80 90.81 90.78 90.78 3.9K
12:03 90.78 90.78 90.76 90.76 1.6K
12:04 90.75 90.77 90.75 90.77 4.2K
12:05 90.77 90.84 90.77 90.79 0.8K
12:06 90.75 90.75 90.73 90.73 3.1K
12:07 90.73 90.73 90.71 90.71 1.0K
12:08 90.71 90.71 90.71 90.71 0.0K
12:09 90.71 90.71 90.70 90.70 1.3K
12:10 90.70 90.70 90.66 90.66 3.1K
12:11 90.66 90.66 90.63 90.63 3.4K
12:12 90.60 90.60 90.57 90.57 1.8K
12:13 90.57 90.60 90.57 90.60 3.2K
12:14 90.60 90.60 90.60 90.60 0.2K
12:15 90.60 90.60 90.60 90.60 0.3K
12:16 90.69 90.74 90.69 90.73 1.7K
12:17 90.73 90.73 90.73 90.73 0.2K
12:18 90.73 90.85 90.73 90.85 1.4K
12:19 90.85 90.85 90.84 90.84 0.7K
12:20 90.84 90.84 90.84 90.84 0.3K
12:21 90.84 90.85 90.81 90.82 2.3K
12:22 90.82 90.82 90.82 90.82 1.0K
12:23 90.76 90.82 90.76 90.82 3.3K
12:24 90.82 90.82 90.77 90.77 0.3K
12:25 90.77 90.77 90.77 90.77 0.3K
12:26 90.82 90.85 90.82 90.85 3.5K
12:27 90.85 90.85 90.81 90.81 3.9K
12:28 90.81 90.85 90.81 90.84 4.3K
12:29 90.84 90.85 90.83 90.83 1.2K
12:30 90.82 90.88 90.82 90.87 16.9K
12:31 90.87 90.87 90.83 90.86 2.1K
12:32 90.86 90.86 90.75 90.75 2.1K
12:33 90.75 90.80 90.75 90.80 0.1K
12:34 90.80 90.80 90.79 90.79 0.1K
12:35 90.80 90.80 90.79 90.79 1.0K
12:36 90.79 90.82 90.78 90.78 4.7K
12:37 90.78 90.78 90.73 90.74 2.7K
12:38 90.71 90.75 90.69 90.69 9.6K
12:39 90.69 90.69 90.69 90.69 0.8K
12:40 90.68 90.68 90.64 90.64 0.7K
12:41 90.64 90.71 90.64 90.71 0.2K
12:42 90.71 90.71 90.71 90.71 0.5K
12:43 90.71 90.71 90.66 90.66 0.6K
12:44 90.66 90.71 90.66 90.71 0.6K
12:45 90.68 90.68 90.65 90.65 0.9K
12:46 90.69 90.69 90.67 90.67 1.4K
12:47 90.67 90.67 90.67 90.67 0.7K
12:48 90.67 90.67 90.67 90.67 0.3K
12:49 90.67 90.67 90.64 90.64 0.9K
12:50 90.64 90.64 90.64 90.64 0.2K
12:51 90.59 90.60 90.59 90.60 1.9K
12:52 90.61 90.64 90.60 90.60 7.5K
12:53 90.60 90.64 90.60 90.64 1.5K
12:54 90.66 90.69 90.66 90.66 12.5K
12:55 90.66 90.78 90.66 90.78 9.1K
12:56 90.78 90.80 90.78 90.80 2.5K
12:57 90.81 90.86 90.81 90.86 16.1K
12:58 90.86 90.87 90.86 90.87 1.0K
12:59 90.90 90.90 90.86 90.86 4.5K
13:00 90.84 90.84 90.81 90.81 1.7K
13:01 90.84 90.84 90.84 90.84 0.9K
13:02 90.84 90.84 90.80 90.80 0.4K
13:03 90.80 90.90 90.80 90.82 1.5K
13:04 90.82 90.90 90.82 90.90 9.3K
13:05 90.90 90.90 90.87 90.87 17.0K
13:06 90.90 90.90 90.87 90.90 2.6K
13:07 90.90 90.90 90.90 90.90 1.3K
13:08 90.90 90.90 90.88 90.88 8.9K
13:09 90.98 90.98 90.98 90.98 6.3K
13:10 90.98 91.13 90.98 91.13 3.4K
13:11 91.13 91.13 91.11 91.11 2.6K
13:12 91.11 91.11 91.08 91.08 1.1K
13:13 91.08 91.14 91.08 91.09 2.5K
13:14 91.09 91.14 91.09 91.14 1.0K
13:15 91.14 91.15 91.14 91.15 0.4K
13:16 91.15 91.15 91.15 91.15 0.6K
13:17 91.15 91.15 91.15 91.15 0.6K
13:18 91.15 91.15 91.05 91.08 3.7K
13:19 91.08 91.11 91.06 91.11 6.1K
13:20 91.11 91.11 91.11 91.11 0.4K
13:21 91.11 91.11 91.11 91.11 5.9K
13:22 91.11 91.11 91.11 91.11 1.4K
13:23 91.16 91.17 91.07 91.07 6.9K
13:24 91.06 91.06 91.05 91.05 1.2K
13:25 91.09 91.11 91.09 91.11 2.8K
13:26 91.11 91.17 91.11 91.17 1.3K
13:27 91.20 91.20 91.15 91.16 1.7K
13:28 91.16 91.17 91.13 91.13 3.2K
13:29 91.17 91.18 91.17 91.18 1.3K
13:30 91.18 91.18 91.18 91.18 0.6K
13:31 91.18 91.18 91.13 91.16 2.6K
13:32 91.19 91.19 91.16 91.16 2.6K
13:33 91.16 91.16 91.12 91.13 1.8K
13:34 91.13 91.20 91.12 91.20 4.5K
13:35 91.20 91.23 91.20 91.23 4.1K
13:36 91.23 91.31 91.23 91.31 1.6K
13:37 91.31 91.40 91.31 91.40 1.7K
13:38 91.40 91.40 91.36 91.36 1.3K
13:39 91.36 91.47 91.36 91.47 0.9K
13:40 91.47 91.47 91.46 91.46 2.4K
13:41 91.46 91.46 91.46 91.46 0.7K
13:42 91.46 91.50 91.41 91.41 4.5K
13:43 91.41 91.45 91.41 91.45 0.5K
13:44 91.45 91.50 91.45 91.50 0.7K
13:45 91.50 91.50 91.47 91.47 1.5K
13:46 91.47 91.50 91.47 91.50 1.2K
13:47 91.50 91.51 91.50 91.51 0.8K
13:48 91.57 91.57 91.57 91.57 3.3K
13:49 91.57 91.57 91.49 91.49 2.3K
13:50 91.51 91.51 91.51 91.51 0.9K
13:51 91.51 91.51 91.45 91.45 2.9K
13:52 91.45 91.45 91.45 91.45 1.2K
13:53 91.52 91.52 91.52 91.52 8.4K
13:54 91.52 91.52 91.42 91.46 6.4K
13:55 91.46 91.46 91.46 91.46 0.2K
13:56 91.35 91.47 91.35 91.47 4.9K
13:57 91.47 91.47 91.47 91.47 0.3K
13:58 91.47 91.48 91.47 91.48 0.2K
13:59 91.42 91.46 91.42 91.46 3.7K
14:00 91.49 91.49 91.47 91.47 3.0K
14:01 91.45 91.45 91.45 91.45 1.7K
14:02 91.45 91.45 91.45 91.45 8.3K
14:03 91.46 91.46 91.46 91.46 3.5K
14:04 91.46 91.48 91.46 91.46 2.0K
14:05 91.46 91.47 91.46 91.47 0.7K
14:06 91.47 91.47 91.47 91.47 0.5K
14:07 91.43 91.43 91.43 91.43 1.5K
14:08 91.43 91.43 91.42 91.42 2.7K
14:09 91.42 91.50 91.42 91.50 0.7K
14:10 91.40 91.40 91.40 91.40 1.7K
14:11 91.40 91.40 91.40 91.40 1.4K
14:12 91.40 91.40 91.40 91.40 1.3K
14:13 91.40 91.40 91.29 91.33 12.0K
14:14 91.33 91.48 91.33 91.45 31.3K
14:15 91.45 91.48 91.45 91.48 1.7K
14:16 91.48 91.49 91.48 91.49 0.6K
14:17 91.49 91.50 91.49 91.50 0.8K
14:18 91.50 91.50 91.50 91.50 0.6K
14:19 91.43 91.47 91.35 91.47 11.5K
14:20 91.48 91.65 91.48 91.64 16.3K
14:21 91.64 91.84 91.64 91.84 4.1K
14:22 91.84 91.84 91.81 91.81 1.3K
14:23 91.91 91.91 91.78 91.78 8.5K
14:24 91.78 91.91 91.78 91.91 3.5K
14:25 91.99 91.99 91.93 91.93 3.8K
14:26 91.93 92.03 91.93 92.03 3.5K
14:27 92.03 92.05 92.02 92.02 0.7K
14:28 92.02 92.05 92.02 92.05 0.7K
14:29 91.91 91.97 91.84 91.97 13.3K
14:30 91.97 91.97 91.92 91.93 1.9K
14:31 91.95 92.02 91.95 92.02 0.8K
14:32 92.02 92.02 91.97 91.97 0.9K
14:33 91.97 92.02 91.97 92.02 0.8K
14:34 92.02 92.02 91.98 91.98 1.7K
14:35 92.00 92.07 92.00 92.07 6.0K
14:36 92.07 92.07 92.07 92.07 2.8K
14:37 92.08 92.09 92.08 92.09 3.5K
14:38 92.07 92.12 92.07 92.12 1.5K
14:39 92.12 92.12 92.08 92.09 0.6K
14:40 92.09 92.26 92.09 92.26 7.1K
14:41 92.24 92.24 92.24 92.24 3.5K
14:42 92.05 92.11 92.05 92.11 3.3K
14:43 92.11 92.11 92.00 92.04 2.3K
14:44 92.04 92.04 92.04 92.04 1.4K
14:45 91.98 91.98 91.95 91.98 6.1K
14:46 91.98 91.98 91.98 91.98 0.2K
14:47 91.98 92.05 91.98 92.05 0.8K
14:48 92.05 92.05 91.97 92.00 7.3K
14:49 92.00 92.01 92.00 92.01 2.4K
14:50 92.01 92.02 92.01 92.02 1.4K
14:51 92.02 92.09 92.02 92.09 2.6K
14:52 92.00 92.00 92.00 92.00 0.8K
14:53 92.10 92.10 92.08 92.08 4.0K
14:54 92.08 92.10 92.06 92.06 3.9K
14:55 92.06 92.06 92.02 92.03 2.8K
14:56 92.00 92.08 92.00 92.08 8.3K
14:57 92.05 92.06 92.05 92.06 0.4K
14:58 92.06 92.06 91.89 91.89 3.9K
14:59 91.89 91.93 91.89 91.93 3.5K
15:00 91.93 91.94 91.93 91.94 0.5K
15:01 91.94 91.94 91.88 91.93 5.1K
15:02 91.93 91.93 91.93 91.93 2.6K
15:03 91.93 91.93 91.91 91.91 1.7K
15:04 91.91 91.93 91.85 91.93 6.0K
15:05 91.93 91.93 91.90 91.90 4.0K
15:06 91.90 91.90 91.90 91.90 0.5K
15:07 91.90 91.96 91.90 91.96 7.7K
15:08 91.96 91.99 91.93 91.99 7.0K
15:09 91.99 92.02 91.99 92.02 18.0K
15:10 92.02 92.05 92.02 92.05 38.0K
15:11 92.05 92.05 92.00 92.02 9.2K
15:12 92.02 92.16 92.02 92.14 4.4K
15:13 92.14 92.14 92.08 92.08 2.3K
15:14 92.08 92.08 91.98 91.98 2.8K
15:15 92.00 92.03 92.00 92.03 5.8K
15:16 92.03 92.03 92.00 92.01 7.2K
15:17 92.07 92.07 92.05 92.06 3.8K
15:18 92.06 92.06 92.06 92.06 0.8K
15:19 91.98 91.98 91.97 91.97 5.7K
15:20 91.99 91.99 91.88 91.88 3.1K
15:21 91.86 91.96 91.86 91.96 6.8K
15:22 91.96 92.00 91.94 91.94 4.8K
15:23 91.94 91.95 91.89 91.90 9.6K
15:24 91.90 91.90 91.85 91.85 2.1K
15:25 91.79 91.79 91.74 91.78 5.3K
15:26 91.82 91.86 91.79 91.85 8.6K
15:27 91.85 91.88 91.85 91.88 4.2K
15:28 91.88 91.91 91.84 91.86 11.1K
15:29 91.86 91.90 91.74 91.74 11.1K
15:30 91.76 91.81 91.76 91.81 3.1K
15:31 91.81 91.89 91.81 91.89 3.5K
15:32 91.89 91.90 91.85 91.90 5.3K
15:33 91.85 91.87 91.80 91.87 4.6K
15:34 91.83 91.87 91.82 91.82 1.7K
15:35 91.82 91.87 91.80 91.80 3.4K
15:36 91.79 91.87 91.79 91.87 4.2K
15:37 91.90 91.90 91.88 91.88 1.9K
15:38 91.80 91.80 91.72 91.73 15.8K
15:39 91.73 91.76 91.73 91.76 3.9K
15:40 91.85 91.85 91.84 91.84 11.9K
15:41 91.78 91.83 91.78 91.83 7.8K
15:42 91.76 91.80 91.76 91.79 7.6K
15:43 91.72 91.72 91.71 91.71 4.3K
15:44 91.74 91.74 91.66 91.66 6.0K
15:45 91.64 91.64 91.62 91.62 3.1K
15:46 91.62 91.63 91.56 91.63 4.8K
15:47 91.63 91.63 91.55 91.55 6.7K
15:48 91.55 91.58 91.45 91.45 6.9K
15:49 91.48 91.48 91.43 91.43 4.7K
15:50 91.42 91.42 91.36 91.39 6.8K
15:51 91.40 91.53 91.40 91.51 15.4K
15:52 91.52 91.53 91.48 91.53 16.5K
15:53 91.53 91.55 91.49 91.49 5.1K
15:54 91.51 91.65 91.51 91.62 25.4K
15:55 91.58 91.65 91.58 91.65 17.5K
15:56 91.67 91.74 91.53 91.74 21.2K
15:57 91.70 91.90 91.66 91.90 36.0K
15:58 91.96 91.99 91.90 91.97 31.7K
15:59 91.98 92.00 91.91 91.91 62.4K
16:00 92.01 92.29 91.98 92.29 292.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar