Elastic NV (ESTC)

ESTC
🏛️ Vereinigte Staaten →
87.58
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 90.75 93.10 90.00 90.56 17.7K
09:32 90.56 90.87 90.56 90.87 3.6K
09:33 90.87 91.45 90.87 91.45 0.6K
09:34 91.45 91.63 91.45 91.63 1.5K
09:35 91.63 91.63 91.25 91.25 0.6K
09:36 91.60 91.61 91.59 91.59 12.4K
09:37 91.59 92.17 91.59 92.17 3.1K
09:38 92.17 92.17 91.94 91.94 0.3K
09:39 91.94 91.95 91.94 91.94 0.7K
09:40 91.94 91.94 91.84 91.84 1.0K
09:41 91.84 91.93 91.84 91.93 0.3K
09:42 91.93 91.96 91.93 91.96 0.5K
09:43 91.96 91.96 91.74 91.86 1.8K
09:44 91.86 91.86 91.64 91.64 0.4K
09:45 91.64 91.71 91.64 91.71 1.1K
09:46 91.71 91.71 91.71 91.71 0.1K
09:47 91.71 91.71 91.71 91.71 0.8K
09:48 91.71 91.71 91.50 91.50 1.0K
09:49 91.54 91.69 91.54 91.69 3.7K
09:50 91.86 91.91 91.84 91.91 2.3K
09:51 91.91 91.91 91.91 91.91 1.6K
09:52 91.91 91.91 91.77 91.77 2.2K
09:53 91.46 91.62 91.46 91.62 3.5K
09:54 91.62 91.62 91.47 91.47 2.0K
09:55 91.47 91.48 91.47 91.48 0.6K
09:56 91.48 91.65 91.48 91.65 1.7K
09:57 91.65 91.84 91.65 91.66 4.0K
09:58 91.67 91.67 91.66 91.66 0.4K
09:59 91.66 91.66 91.49 91.49 2.1K
10:00 91.49 91.49 91.49 91.49 1.8K
10:01 91.49 91.79 91.49 91.79 1.1K
10:02 91.67 91.75 91.52 91.52 2.7K
10:03 91.52 91.52 91.52 91.52 0.0K
10:04 91.52 91.67 91.52 91.66 1.2K
10:05 91.66 91.69 91.66 91.69 1.0K
10:06 91.80 91.80 91.69 91.69 0.9K
10:07 91.69 91.69 91.69 91.69 0.8K
10:08 91.78 91.78 91.78 91.78 0.2K
10:09 91.78 91.94 91.78 91.94 3.2K
10:10 91.91 92.07 91.90 91.90 4.1K
10:11 91.92 91.92 91.92 91.92 0.2K
10:12 91.92 91.92 91.92 91.92 0.9K
10:13 91.92 92.15 91.92 92.15 1.5K
10:14 92.15 92.15 92.11 92.11 0.3K
10:15 92.11 92.28 92.11 92.28 0.3K
10:16 92.13 92.13 92.13 92.13 0.7K
10:17 92.13 92.13 92.13 92.13 0.6K
10:18 92.13 92.13 92.13 92.13 0.7K
10:19 92.13 92.13 92.13 92.13 0.7K
10:20 92.13 92.13 92.11 92.11 0.4K
10:21 92.11 92.14 92.06 92.14 1.2K
10:22 92.14 92.14 92.03 92.07 1.6K
10:23 92.12 92.21 92.07 92.07 5.4K
10:24 92.10 92.10 91.99 92.06 13.8K
10:25 92.12 92.12 92.09 92.11 7.3K
10:26 92.14 92.28 92.14 92.28 3.1K
10:27 92.28 92.28 92.19 92.19 3.8K
10:28 92.16 92.19 92.16 92.19 13.1K
10:29 92.18 92.22 92.12 92.22 3.8K
10:30 92.22 92.22 92.18 92.18 0.9K
10:31 92.18 92.18 92.09 92.16 1.2K
10:32 92.16 92.16 92.16 92.16 0.9K
10:33 92.16 92.16 92.07 92.07 1.5K
10:34 92.07 92.18 92.07 92.18 3.8K
10:35 92.18 92.30 92.18 92.30 2.5K
10:36 92.30 92.40 92.30 92.40 3.7K
10:37 92.40 92.49 92.40 92.41 1.6K
10:38 92.43 92.43 92.35 92.35 1.9K
10:39 92.36 92.47 92.36 92.40 4.6K
10:40 92.40 92.40 92.35 92.35 0.7K
10:41 92.27 92.36 92.27 92.36 1.8K
10:42 92.36 92.36 92.36 92.36 0.6K
10:43 92.37 92.37 92.29 92.29 1.1K
10:44 92.29 92.38 92.29 92.38 1.3K
10:45 92.47 92.47 92.47 92.47 0.3K
10:46 92.47 92.47 92.47 92.47 0.6K
10:47 92.47 92.47 92.47 92.47 0.3K
10:48 92.46 92.63 92.46 92.54 2.5K
10:49 92.54 92.54 92.54 92.54 0.7K
10:50 92.54 92.54 92.47 92.47 0.3K
10:51 92.47 92.47 92.45 92.46 0.9K
10:52 92.37 92.47 92.35 92.35 1.8K
10:53 92.35 92.35 92.27 92.27 1.1K
10:54 92.26 92.26 92.26 92.26 0.6K
10:55 92.26 92.26 92.16 92.16 1.2K
10:56 92.17 92.17 92.17 92.17 0.4K
10:57 92.17 92.17 92.07 92.07 1.6K
10:58 92.07 92.07 92.07 92.07 0.7K
10:59 92.07 92.10 92.07 92.10 0.7K
11:00 92.01 92.10 92.01 92.10 0.4K
11:01 92.10 92.18 92.10 92.11 0.9K
11:02 92.19 92.23 92.19 92.23 2.1K
11:03 92.23 92.24 92.23 92.24 0.8K
11:04 92.24 92.26 92.21 92.21 2.1K
11:05 92.25 92.25 92.25 92.25 0.2K
11:06 92.25 92.25 91.96 91.96 2.1K
11:07 91.96 91.96 91.92 91.92 0.5K
11:08 91.86 91.91 91.86 91.91 1.0K
11:09 91.97 91.97 91.87 91.87 1.0K
11:10 91.87 91.87 91.80 91.80 0.3K
11:11 91.87 91.87 91.87 91.87 1.3K
11:12 91.87 91.87 91.87 91.87 0.1K
11:13 91.87 91.87 91.87 91.87 0.2K
11:14 91.88 91.88 91.80 91.81 2.5K
11:15 91.81 91.89 91.81 91.89 1.4K
11:16 91.86 91.86 91.81 91.81 1.6K
11:17 91.71 91.71 91.64 91.64 1.2K
11:18 91.83 91.87 91.83 91.87 2.0K
11:19 91.87 91.97 91.87 91.97 2.9K
11:20 91.97 92.03 91.97 92.03 1.3K
11:21 92.06 92.17 92.06 92.17 1.0K
11:22 92.17 92.17 92.17 92.17 0.9K
11:23 92.28 92.28 92.19 92.19 0.4K
11:24 92.34 92.34 92.25 92.25 0.8K
11:25 92.22 92.22 92.19 92.19 0.4K
11:26 92.19 92.20 92.19 92.20 0.2K
11:27 92.20 92.24 92.15 92.15 1.8K
11:28 92.15 92.15 92.03 92.03 2.7K
11:29 91.96 92.04 91.96 92.04 0.9K
11:30 92.04 92.11 92.04 92.11 1.7K
11:31 92.15 92.15 92.15 92.15 0.2K
11:32 92.15 92.15 92.07 92.07 0.7K
11:33 92.07 92.15 92.07 92.15 1.2K
11:34 92.15 92.16 92.15 92.16 1.0K
11:35 92.16 92.16 92.16 92.16 0.5K
11:36 92.16 92.16 92.12 92.12 1.1K
11:37 92.12 92.20 92.11 92.11 4.5K
11:38 92.11 92.19 92.11 92.19 4.1K
11:39 92.15 92.15 92.10 92.10 1.7K
11:40 92.10 92.10 92.07 92.07 0.4K
11:41 92.07 92.07 92.03 92.03 1.4K
11:42 92.03 92.08 92.03 92.08 2.0K
11:43 92.08 92.08 92.08 92.08 0.6K
11:44 92.08 92.10 92.01 92.10 0.6K
11:45 92.10 92.10 92.10 92.10 2.3K
11:46 92.10 92.10 92.10 92.10 0.8K
11:47 92.10 92.14 92.03 92.14 0.7K
11:48 92.10 92.18 92.10 92.12 4.0K
11:49 92.12 92.12 92.12 92.12 0.2K
11:50 92.12 92.15 92.12 92.13 0.6K
11:51 92.13 92.13 92.02 92.02 4.3K
11:52 92.01 92.01 92.01 92.01 0.8K
11:53 91.99 92.00 91.86 91.86 1.0K
11:54 91.87 91.93 91.87 91.93 5.6K
11:55 91.93 91.93 91.91 91.91 0.6K
11:56 91.91 91.91 91.91 91.91 0.4K
11:57 91.91 91.96 91.91 91.96 0.6K
11:58 91.90 91.90 91.84 91.84 2.3K
11:59 91.84 91.89 91.84 91.89 0.6K
12:00 91.84 91.85 91.82 91.82 2.6K
12:01 91.82 91.94 91.82 91.88 2.7K
12:02 91.88 91.88 91.88 91.88 0.5K
12:03 91.88 91.99 91.88 91.99 3.4K
12:04 92.00 92.00 92.00 92.00 1.8K
12:05 91.97 91.97 91.82 91.82 6.8K
12:06 91.82 91.86 91.82 91.86 0.2K
12:07 91.86 91.87 91.82 91.87 3.0K
12:08 91.82 91.87 91.82 91.87 4.8K
12:09 91.87 91.88 91.85 91.85 1.3K
12:10 91.86 91.86 91.86 91.86 2.8K
12:11 91.86 91.86 91.86 91.86 1.4K
12:12 91.86 91.86 91.86 91.86 0.4K
12:13 91.86 91.86 91.76 91.76 2.0K
12:14 91.76 91.76 91.72 91.74 1.1K
12:15 91.74 91.80 91.74 91.76 5.0K
12:16 91.76 91.77 91.76 91.77 0.2K
12:17 91.80 91.80 91.79 91.79 2.0K
12:18 91.79 91.79 91.72 91.72 0.8K
12:19 91.72 91.76 91.72 91.76 0.5K
12:20 91.76 91.76 91.76 91.76 0.0K
12:21 91.70 91.88 91.70 91.88 2.6K
12:22 91.88 91.88 91.88 91.88 0.1K
12:23 91.88 91.95 91.88 91.95 0.6K
12:24 91.95 91.96 91.92 91.96 1.1K
12:25 91.96 91.96 91.96 91.96 0.2K
12:26 91.96 91.96 91.93 91.95 0.7K
12:27 91.95 91.95 91.93 91.93 0.9K
12:28 91.93 91.94 91.93 91.94 0.2K
12:29 91.94 91.97 91.89 91.89 0.8K
12:30 91.89 91.95 91.89 91.91 1.4K
12:31 91.92 91.92 91.83 91.83 2.2K
12:32 91.85 91.85 91.85 91.85 2.0K
12:33 91.74 91.74 91.74 91.74 2.9K
12:34 91.74 91.74 91.67 91.67 39.2K
12:35 91.67 91.67 91.66 91.66 1.4K
12:36 91.74 91.74 91.74 91.74 0.8K
12:37 91.74 91.74 91.64 91.64 53.9K
12:38 91.64 91.80 91.64 91.80 4.4K
12:39 91.80 91.81 91.80 91.81 0.5K
12:40 91.81 91.98 91.79 91.95 3.2K
12:41 91.98 92.01 91.98 92.01 1.0K
12:42 91.89 92.02 91.89 92.02 2.4K
12:43 92.02 92.02 91.96 91.96 0.9K
12:44 91.96 91.96 91.95 91.95 0.3K
12:45 91.90 91.90 91.86 91.90 1.7K
12:46 91.90 91.98 91.90 91.98 0.7K
12:47 91.98 91.98 91.94 91.94 0.9K
12:48 91.94 91.94 91.94 91.94 0.2K
12:49 92.05 92.08 92.05 92.08 2.9K
12:50 92.08 92.08 92.08 92.08 0.4K
12:51 92.18 92.18 92.18 92.18 1.2K
12:52 92.18 92.18 92.15 92.16 0.5K
12:53 92.16 92.16 92.06 92.06 0.6K
12:54 92.06 92.06 92.05 92.05 0.5K
12:55 92.05 92.18 92.05 92.18 0.5K
12:56 92.18 92.18 92.11 92.11 0.3K
12:57 92.11 92.11 92.11 92.11 0.8K
12:58 92.11 92.11 92.11 92.11 0.3K
12:59 92.11 92.11 92.11 92.11 0.8K
13:00 92.11 92.11 92.11 92.11 1.1K
13:01 92.11 92.17 92.11 92.17 2.0K
13:02 92.21 92.21 92.20 92.20 0.4K
13:03 92.12 92.19 92.12 92.19 1.7K
13:04 92.19 92.19 92.17 92.17 0.2K
13:05 92.17 92.22 92.17 92.22 1.1K
13:06 92.22 92.22 92.22 92.22 0.2K
13:07 92.31 92.33 92.31 92.33 3.0K
13:08 92.33 92.33 92.33 92.33 0.6K
13:09 92.33 92.33 92.32 92.32 2.2K
13:10 92.32 92.32 92.32 92.32 0.8K
13:11 92.32 92.33 92.32 92.33 0.9K
13:12 92.40 92.40 92.33 92.39 1.8K
13:13 92.39 92.39 92.36 92.36 1.2K
13:14 92.36 92.36 92.29 92.31 5.5K
13:15 92.31 92.37 92.31 92.37 2.1K
13:16 92.37 92.37 92.31 92.31 0.3K
13:17 92.31 92.31 92.30 92.30 1.1K
13:18 92.37 92.37 92.24 92.24 5.8K
13:19 92.25 92.34 92.25 92.34 1.1K
13:20 92.34 92.39 92.34 92.39 1.8K
13:21 92.39 92.41 92.36 92.36 0.4K
13:22 92.37 92.37 92.37 92.37 1.1K
13:23 92.37 92.37 92.37 92.37 0.0K
13:24 92.37 92.40 92.37 92.40 0.7K
13:25 92.42 92.51 92.39 92.51 3.0K
13:26 92.51 92.51 92.35 92.35 1.9K
13:27 92.35 92.35 92.35 92.35 2.5K
13:28 92.29 92.32 92.25 92.32 3.6K
13:29 92.32 92.33 92.32 92.33 1.2K
13:30 92.33 92.33 92.33 92.33 0.4K
13:31 92.33 92.33 92.28 92.28 0.7K
13:32 92.28 92.28 92.28 92.28 0.2K
13:33 92.26 92.26 92.26 92.26 0.3K
13:34 92.26 92.30 92.26 92.30 0.4K
13:35 92.30 92.30 92.21 92.21 2.1K
13:36 92.21 92.27 92.21 92.27 1.1K
13:37 92.29 92.29 92.29 92.29 0.9K
13:38 92.31 92.31 92.27 92.27 1.0K
13:39 92.27 92.27 92.27 92.27 0.4K
13:40 92.27 92.30 92.27 92.30 0.5K
13:41 92.30 92.35 92.30 92.35 0.6K
13:42 92.35 92.35 92.29 92.29 0.7K
13:43 92.29 92.29 92.23 92.23 5.2K
13:44 92.23 92.27 92.23 92.27 0.6K
13:45 92.27 92.33 92.27 92.33 1.7K
13:46 92.33 92.33 92.29 92.29 0.8K
13:47 92.29 92.34 92.29 92.34 0.3K
13:48 92.34 92.35 92.34 92.35 1.0K
13:49 92.35 92.36 92.35 92.36 1.1K
13:50 92.36 92.36 92.36 92.36 0.8K
13:51 92.39 92.41 92.39 92.41 1.9K
13:52 92.41 92.46 92.41 92.46 2.1K
13:53 92.46 92.46 92.46 92.46 0.4K
13:54 92.46 92.52 92.46 92.52 1.3K
13:55 92.52 92.52 92.44 92.44 0.9K
13:56 92.44 92.52 92.44 92.47 1.2K
13:57 92.52 92.52 92.47 92.47 0.5K
13:58 92.39 92.40 92.39 92.40 0.7K
13:59 92.40 92.46 92.40 92.46 1.4K
14:00 92.46 92.49 92.46 92.49 1.1K
14:01 92.52 92.52 92.47 92.47 0.3K
14:02 92.46 92.57 92.46 92.54 3.2K
14:03 92.54 92.57 92.54 92.57 1.4K
14:04 92.62 92.62 92.62 92.62 0.3K
14:05 92.57 92.63 92.57 92.63 0.6K
14:06 92.63 92.71 92.63 92.71 1.7K
14:07 92.71 92.76 92.71 92.76 0.4K
14:08 92.71 92.71 92.59 92.64 2.9K
14:09 92.59 92.66 92.59 92.66 1.5K
14:10 92.66 92.66 92.66 92.66 0.3K
14:11 92.66 92.66 92.62 92.62 0.2K
14:12 92.63 92.63 92.63 92.63 1.0K
14:13 92.63 92.63 92.49 92.52 1.9K
14:14 92.52 92.52 92.50 92.50 0.5K
14:15 92.50 92.50 92.50 92.50 1.7K
14:16 92.50 92.50 92.50 92.50 1.1K
14:17 92.57 92.57 92.57 92.57 0.4K
14:18 92.52 92.52 92.43 92.43 1.5K
14:19 92.43 92.46 92.43 92.46 0.4K
14:20 92.46 92.48 92.35 92.35 1.9K
14:21 92.32 92.32 92.28 92.31 2.2K
14:22 92.31 92.36 92.21 92.21 3.1K
14:23 92.21 92.21 92.12 92.20 1.9K
14:24 92.20 92.25 92.20 92.25 0.7K
14:25 92.25 92.29 92.20 92.29 1.6K
14:26 92.29 92.30 92.24 92.30 1.7K
14:27 92.30 92.30 92.30 92.30 1.3K
14:28 92.30 92.30 92.30 92.30 0.3K
14:29 92.32 92.32 92.26 92.26 1.5K
14:30 92.17 92.19 92.17 92.19 1.2K
14:31 92.19 92.33 92.19 92.33 1.4K
14:32 92.33 92.37 92.27 92.37 0.6K
14:33 92.37 92.37 92.37 92.37 0.3K
14:34 92.37 92.37 92.37 92.37 0.6K
14:35 92.37 92.37 92.37 92.37 0.9K
14:36 92.37 92.40 92.37 92.40 2.5K
14:37 92.40 92.40 92.40 92.40 0.2K
14:38 92.40 92.40 92.36 92.36 0.4K
14:39 92.36 92.43 92.36 92.43 0.5K
14:40 92.37 92.41 92.37 92.41 2.6K
14:41 92.41 92.42 92.34 92.37 1.5K
14:42 92.37 92.37 92.37 92.37 0.2K
14:43 92.37 92.44 92.37 92.44 0.9K
14:44 92.44 92.44 92.37 92.37 2.7K
14:45 92.37 92.37 92.31 92.31 1.2K
14:46 92.31 92.41 92.31 92.41 0.6K
14:47 92.41 92.41 92.41 92.41 0.2K
14:48 92.25 92.25 92.20 92.20 1.8K
14:49 92.20 92.32 92.20 92.32 1.2K
14:50 92.32 92.35 92.30 92.35 0.9K
14:51 92.35 92.35 92.31 92.31 1.0K
14:52 92.31 92.33 92.31 92.33 0.7K
14:53 92.33 92.38 92.33 92.37 2.0K
14:54 92.37 92.37 92.30 92.30 0.7K
14:55 92.30 92.33 92.30 92.33 1.0K
14:56 92.33 92.34 92.33 92.34 0.6K
14:57 92.34 92.34 92.31 92.31 1.3K
14:58 92.31 92.31 92.28 92.31 1.0K
14:59 92.28 92.31 92.28 92.31 1.2K
15:00 92.31 92.31 92.27 92.30 2.7K
15:01 92.30 92.34 92.30 92.34 1.8K
15:02 92.34 92.34 92.29 92.29 1.0K
15:03 92.29 92.29 92.24 92.24 1.0K
15:04 92.24 92.24 92.24 92.24 1.0K
15:05 92.24 92.24 92.20 92.20 0.7K
15:06 92.20 92.20 92.20 92.20 0.3K
15:07 92.20 92.26 92.20 92.26 0.8K
15:08 92.32 92.32 92.30 92.30 2.2K
15:09 92.35 92.35 92.35 92.35 1.7K
15:10 92.40 92.42 92.36 92.42 1.6K
15:11 92.42 92.42 92.37 92.37 1.3K
15:12 92.34 92.34 92.30 92.30 5.7K
15:13 92.30 92.30 92.30 92.30 0.4K
15:14 92.30 92.30 92.30 92.30 0.1K
15:15 92.42 92.42 92.35 92.42 1.3K
15:16 92.42 92.42 92.31 92.31 1.1K
15:17 92.31 92.68 92.31 92.62 28.6K
15:18 92.62 92.66 92.62 92.66 0.3K
15:19 92.62 92.62 92.50 92.50 1.9K
15:20 92.45 92.45 92.44 92.44 1.3K
15:21 92.45 92.48 92.45 92.48 2.7K
15:22 92.54 92.54 92.43 92.43 1.6K
15:23 92.43 92.43 92.41 92.41 1.1K
15:24 92.41 92.51 92.41 92.51 4.4K
15:25 92.41 92.41 92.41 92.41 1.9K
15:26 92.47 92.48 92.47 92.48 0.6K
15:27 92.48 92.48 92.40 92.40 1.8K
15:28 92.35 92.46 92.35 92.44 6.7K
15:29 92.44 92.52 92.44 92.52 1.9K
15:30 92.52 92.52 92.52 92.52 0.2K
15:31 92.51 92.55 92.47 92.47 3.3K
15:32 92.47 92.59 92.47 92.53 3.2K
15:33 92.53 92.58 92.53 92.58 2.3K
15:34 92.52 92.57 92.52 92.57 1.5K
15:35 92.58 92.63 92.58 92.63 4.0K
15:36 92.63 92.63 92.55 92.55 2.6K
15:37 92.58 92.73 92.58 92.72 7.8K
15:38 92.72 92.76 92.72 92.73 1.7K
15:39 92.76 92.78 92.75 92.75 5.6K
15:40 92.76 92.83 92.76 92.77 4.0K
15:41 92.77 92.83 92.77 92.83 1.2K
15:42 92.83 92.85 92.82 92.85 3.4K
15:43 92.74 92.81 92.68 92.81 21.3K
15:44 92.76 92.86 92.76 92.84 9.8K
15:45 92.65 92.66 92.65 92.66 3.0K
15:46 92.67 92.69 92.60 92.60 4.1K
15:47 92.60 92.60 92.58 92.58 2.1K
15:48 92.63 92.63 92.58 92.58 3.8K
15:49 92.58 92.59 92.51 92.57 12.7K
15:50 92.57 92.57 92.44 92.44 13.2K
15:51 92.49 92.60 92.49 92.60 13.2K
15:52 92.52 92.52 92.41 92.41 9.5K
15:53 92.40 92.43 92.36 92.43 10.5K
15:54 92.42 92.42 92.40 92.40 10.2K
15:55 92.27 92.32 92.27 92.30 11.6K
15:56 92.22 92.28 92.22 92.23 10.0K
15:57 92.23 92.33 92.23 92.32 19.9K
15:58 92.36 92.37 92.31 92.35 23.0K
15:59 92.41 92.43 92.37 92.37 27.4K
16:00 92.36 92.36 92.25 92.25 214.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar