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 92.84 96.52 92.84 93.22 235.9K
09:32 93.22 93.22 93.03 93.07 3.6K
09:33 93.07 93.10 93.04 93.04 3.8K
09:34 93.04 93.43 93.04 93.43 9.7K
09:35 93.43 93.43 93.13 93.13 1.2K
09:36 93.13 93.13 93.00 93.00 5.0K
09:37 93.13 93.17 93.08 93.08 21.5K
09:38 93.02 93.02 92.80 92.80 9.4K
09:39 92.90 92.90 92.64 92.83 8.1K
09:40 92.83 92.83 92.65 92.81 8.8K
09:41 92.79 92.83 92.78 92.83 6.3K
09:42 92.92 92.92 92.64 92.64 10.0K
09:43 92.64 92.64 92.43 92.50 4.9K
09:44 92.59 92.59 92.44 92.44 8.8K
09:45 92.32 92.32 92.08 92.08 7.5K
09:46 92.08 92.08 91.98 91.98 8.1K
09:47 91.98 92.05 91.90 91.90 3.2K
09:48 91.85 91.99 91.85 91.96 6.4K
09:49 91.96 91.96 91.62 91.75 3.9K
09:50 91.87 92.01 91.85 91.85 7.2K
09:51 91.75 91.81 91.75 91.81 3.7K
09:52 91.81 92.15 91.81 92.15 4.3K
09:53 92.15 92.38 92.15 92.38 3.2K
09:54 92.26 92.47 92.26 92.47 3.4K
09:55 92.37 92.39 92.37 92.39 1.2K
09:56 92.39 92.39 92.37 92.37 0.6K
09:57 92.37 92.43 92.22 92.22 2.0K
09:58 92.22 92.22 92.17 92.17 3.1K
09:59 92.17 92.24 92.17 92.23 1.7K
10:00 92.23 92.24 92.23 92.24 0.5K
10:01 92.24 92.36 92.24 92.36 3.7K
10:02 92.36 92.36 92.25 92.25 2.1K
10:03 92.27 92.47 92.27 92.36 4.1K
10:04 92.45 92.45 92.12 92.12 1.5K
10:05 92.20 92.20 92.00 92.00 1.4K
10:06 92.00 92.00 91.53 91.53 12.8K
10:07 91.53 91.56 91.41 91.56 2.1K
10:08 91.29 91.29 90.98 90.98 4.2K
10:09 90.98 90.98 90.89 90.89 2.1K
10:10 90.89 90.89 90.56 90.79 18.0K
10:11 90.72 90.91 90.72 90.91 12.9K
10:12 90.80 90.80 90.72 90.72 5.4K
10:13 90.66 90.67 90.56 90.67 16.7K
10:14 90.75 90.75 90.47 90.47 10.8K
10:15 90.48 90.64 90.48 90.60 7.8K
10:16 90.75 90.75 90.70 90.70 7.1K
10:17 90.80 90.80 90.67 90.67 3.6K
10:18 90.74 90.74 90.56 90.56 6.4K
10:19 90.59 90.65 90.58 90.58 2.7K
10:20 90.58 90.58 90.51 90.53 2.8K
10:21 90.50 90.50 90.49 90.49 2.7K
10:22 90.52 90.62 90.52 90.62 19.7K
10:23 90.74 90.74 90.73 90.73 3.5K
10:24 90.72 90.75 90.72 90.75 1.9K
10:25 90.75 90.85 90.73 90.85 5.1K
10:26 90.85 91.01 90.85 90.95 4.7K
10:27 90.95 91.07 90.95 91.07 4.8K
10:28 91.07 91.22 91.07 91.11 1.8K
10:29 91.11 91.12 91.11 91.12 1.0K
10:30 91.12 91.12 91.10 91.11 3.5K
10:31 91.03 91.23 91.03 91.23 2.6K
10:32 91.23 91.45 91.23 91.45 4.1K
10:33 91.45 91.45 91.40 91.40 4.6K
10:34 91.35 91.35 91.32 91.32 3.4K
10:35 91.28 91.28 91.22 91.22 4.0K
10:36 91.22 91.27 91.21 91.27 4.8K
10:37 91.29 91.41 91.29 91.40 3.9K
10:38 91.39 91.45 91.29 91.45 1.3K
10:39 91.45 91.47 91.35 91.35 1.6K
10:40 91.37 91.37 91.32 91.32 1.2K
10:41 91.33 91.33 91.25 91.28 2.2K
10:42 91.26 91.26 91.22 91.22 3.4K
10:43 91.22 91.22 91.22 91.22 0.8K
10:44 91.19 91.25 91.19 91.25 3.2K
10:45 91.25 91.25 91.25 91.25 1.2K
10:46 91.25 91.40 91.25 91.40 3.4K
10:47 91.48 91.48 91.40 91.40 8.7K
10:48 91.44 91.51 91.42 91.51 4.8K
10:49 91.51 91.51 91.43 91.45 3.0K
10:50 91.45 91.45 91.45 91.45 0.5K
10:51 91.49 91.56 91.49 91.55 5.4K
10:52 91.57 91.62 91.57 91.62 2.8K
10:53 91.57 91.60 91.57 91.60 1.7K
10:54 91.66 91.67 91.66 91.67 3.3K
10:55 91.65 91.72 91.65 91.72 6.2K
10:56 91.69 91.72 91.69 91.72 1.6K
10:57 91.69 91.77 91.69 91.77 1.7K
10:58 91.77 91.88 91.77 91.83 2.7K
10:59 91.86 91.93 91.81 91.93 1.7K
11:00 91.93 91.93 91.89 91.89 1.0K
11:01 91.89 91.90 91.89 91.90 0.7K
11:02 91.90 91.90 91.75 91.75 4.3K
11:03 91.75 91.88 91.75 91.88 4.7K
11:04 91.88 91.88 91.78 91.79 4.1K
11:05 91.79 91.79 91.72 91.73 1.8K
11:06 91.72 91.72 91.69 91.69 2.2K
11:07 91.69 91.71 91.69 91.71 1.3K
11:08 91.69 91.69 91.60 91.67 25.8K
11:09 91.66 91.66 91.60 91.60 2.3K
11:10 91.61 91.65 91.61 91.65 3.6K
11:11 91.60 91.69 91.60 91.69 2.3K
11:12 91.69 91.74 91.69 91.74 2.2K
11:13 91.74 91.80 91.74 91.75 4.0K
11:14 91.75 91.75 91.63 91.63 2.3K
11:15 91.61 91.66 91.57 91.57 3.6K
11:16 91.57 91.65 91.54 91.54 7.7K
11:17 91.39 91.39 91.28 91.28 3.2K
11:18 91.28 91.36 91.28 91.34 1.7K
11:19 91.34 91.34 91.25 91.25 1.6K
11:20 91.34 91.35 91.30 91.30 2.8K
11:21 91.20 91.26 91.20 91.26 2.1K
11:22 91.26 91.34 91.26 91.34 1.5K
11:23 91.34 91.34 91.34 91.34 1.6K
11:24 91.34 91.40 91.34 91.40 1.9K
11:25 91.48 91.51 91.48 91.51 3.9K
11:26 91.49 91.49 91.49 91.49 0.4K
11:27 91.49 91.54 91.46 91.54 2.5K
11:28 91.60 91.61 91.60 91.60 4.2K
11:29 91.60 91.79 91.60 91.79 1.3K
11:30 91.79 91.79 91.78 91.78 2.1K
11:31 91.78 91.78 91.64 91.64 1.4K
11:32 91.64 91.68 91.64 91.65 1.8K
11:33 91.65 91.65 91.55 91.55 1.5K
11:34 91.54 91.54 91.53 91.53 1.7K
11:35 91.53 91.53 91.46 91.46 1.0K
11:36 91.46 91.60 91.46 91.60 2.6K
11:37 91.60 91.60 91.60 91.60 0.2K
11:38 91.65 91.65 91.54 91.54 3.5K
11:39 91.54 91.56 91.54 91.54 1.7K
11:40 91.52 91.55 91.52 91.55 1.1K
11:41 91.55 91.57 91.45 91.57 8.3K
11:42 91.59 91.59 91.59 91.59 1.1K
11:43 91.59 91.64 91.59 91.64 1.4K
11:44 91.64 91.70 91.64 91.70 0.5K
11:45 91.71 91.79 91.71 91.79 3.2K
11:46 91.83 91.92 91.69 91.69 1.5K
11:47 91.69 91.77 91.69 91.77 1.5K
11:48 91.77 91.77 91.77 91.77 0.6K
11:49 91.77 91.77 91.70 91.70 0.8K
11:50 91.73 91.73 91.73 91.73 1.5K
11:51 91.73 91.77 91.73 91.77 3.0K
11:52 91.77 91.80 91.77 91.80 0.9K
11:53 91.80 91.80 91.80 91.80 0.8K
11:54 91.80 91.80 91.80 91.80 0.9K
11:55 91.78 91.78 91.78 91.78 2.3K
11:56 91.78 91.78 91.78 91.78 0.5K
11:57 91.79 91.80 91.74 91.74 5.1K
11:58 91.69 91.69 91.39 91.39 4.8K
11:59 91.40 91.40 91.30 91.30 21.9K
12:00 91.34 91.34 91.27 91.32 11.7K
12:01 91.33 91.33 91.13 91.17 3.7K
12:02 91.21 91.21 91.21 91.21 8.0K
12:03 91.21 91.21 91.17 91.17 1.4K
12:04 91.17 91.27 91.17 91.27 3.3K
12:05 91.18 91.32 91.18 91.23 3.8K
12:06 91.23 91.28 91.23 91.28 2.8K
12:07 91.28 91.28 91.28 91.28 0.3K
12:08 91.37 91.37 91.37 91.37 1.5K
12:09 91.37 91.43 91.37 91.37 3.3K
12:10 91.37 91.39 91.34 91.39 0.9K
12:11 91.36 91.37 91.36 91.37 1.5K
12:12 91.37 91.48 91.37 91.48 2.8K
12:13 91.48 91.48 91.48 91.48 1.5K
12:14 91.52 91.52 91.50 91.51 3.4K
12:15 91.51 91.64 91.51 91.63 6.1K
12:16 91.63 91.66 91.63 91.66 0.8K
12:17 91.73 91.78 91.63 91.78 1.8K
12:18 91.84 91.84 91.74 91.74 3.3K
12:19 91.72 91.73 91.72 91.73 1.1K
12:20 91.73 91.78 91.73 91.78 1.6K
12:21 91.78 91.78 91.74 91.74 0.7K
12:22 91.76 91.84 91.76 91.84 9.4K
12:23 91.84 91.84 91.76 91.79 3.4K
12:24 91.82 91.86 91.82 91.83 2.4K
12:25 91.83 91.83 91.81 91.81 1.0K
12:26 91.81 91.87 91.79 91.87 2.5K
12:27 91.87 92.00 91.87 92.00 9.1K
12:28 91.96 91.96 91.88 91.89 6.7K
12:29 91.92 92.05 91.92 92.01 11.0K
12:30 92.05 92.10 92.04 92.04 10.6K
12:31 92.04 92.13 92.02 92.13 5.7K
12:32 92.13 92.13 92.06 92.06 2.9K
12:33 92.06 92.11 92.06 92.09 3.1K
12:34 92.09 92.09 92.09 92.09 1.4K
12:35 92.09 92.09 92.09 92.09 2.1K
12:36 92.09 92.09 92.07 92.09 1.8K
12:37 92.09 92.15 92.09 92.15 5.1K
12:38 92.15 92.21 92.10 92.14 3.3K
12:39 92.20 92.26 92.18 92.18 5.1K
12:40 92.18 92.18 92.15 92.15 3.1K
12:41 92.15 92.16 92.15 92.16 2.3K
12:42 92.16 92.23 92.16 92.19 3.5K
12:43 92.25 92.25 92.19 92.19 4.3K
12:44 92.19 92.19 92.18 92.19 1.8K
12:45 92.24 92.25 92.24 92.25 2.2K
12:46 92.20 92.23 92.20 92.23 6.1K
12:47 92.23 92.23 92.20 92.20 1.9K
12:48 92.20 92.23 92.20 92.22 0.6K
12:49 92.22 92.24 92.22 92.24 0.7K
12:50 92.24 92.24 92.18 92.24 7.4K
12:51 92.22 92.22 92.20 92.20 2.7K
12:52 92.15 92.15 92.09 92.09 4.0K
12:53 92.09 92.13 92.06 92.11 9.6K
12:54 92.17 92.17 92.17 92.17 2.9K
12:55 92.17 92.19 92.17 92.19 4.2K
12:56 92.19 92.22 92.19 92.22 3.2K
12:57 92.24 92.24 92.12 92.12 8.9K
12:58 92.12 92.28 92.12 92.28 7.6K
12:59 92.29 92.32 92.29 92.32 3.2K
13:00 92.32 92.32 92.32 92.32 0.8K
13:01 92.26 92.26 92.21 92.25 2.2K
13:02 92.25 92.26 92.18 92.26 5.4K
13:03 92.32 92.42 92.32 92.41 3.3K
13:04 92.41 92.41 92.32 92.35 2.5K
13:05 92.35 92.35 92.35 92.35 2.2K
13:06 92.35 92.36 92.33 92.33 1.5K
13:07 92.33 92.35 92.28 92.32 3.9K
13:08 92.23 92.29 92.23 92.29 7.9K
13:09 92.29 92.29 92.27 92.29 1.6K
13:10 92.29 92.29 92.22 92.22 1.9K
13:11 92.22 92.23 92.22 92.23 2.5K
13:12 92.23 92.23 92.23 92.23 0.9K
13:13 92.18 92.18 92.18 92.18 7.6K
13:14 92.18 92.18 92.17 92.18 4.6K
13:15 92.18 92.18 92.14 92.14 6.9K
13:16 92.17 92.17 92.00 92.00 15.7K
13:17 92.00 92.05 92.00 92.05 2.8K
13:18 92.05 92.05 91.91 91.93 2.0K
13:19 91.93 91.93 91.86 91.86 1.5K
13:20 91.86 91.90 91.80 91.89 3.9K
13:21 91.94 91.94 91.88 91.88 5.1K
13:22 91.93 91.97 91.93 91.97 2.5K
13:23 91.97 92.17 91.97 92.17 12.9K
13:24 92.06 92.06 92.04 92.06 1.5K
13:25 92.06 92.07 92.06 92.07 1.5K
13:26 92.05 92.09 91.90 91.90 3.8K
13:27 91.90 91.93 91.90 91.90 6.4K
13:28 91.93 91.93 91.90 91.90 2.3K
13:29 91.90 91.90 91.86 91.86 3.2K
13:30 91.86 91.86 91.78 91.78 5.5K
13:31 91.78 91.86 91.78 91.86 2.3K
13:32 91.86 91.96 91.86 91.96 1.4K
13:33 91.96 92.08 91.96 92.08 2.3K
13:34 92.04 92.08 92.04 92.08 1.1K
13:35 91.94 91.98 91.94 91.98 6.5K
13:36 92.01 92.01 91.90 91.97 1.5K
13:37 92.02 92.02 91.90 91.90 2.6K
13:38 91.90 91.90 91.90 91.90 0.6K
13:39 91.90 91.90 91.86 91.86 0.9K
13:40 91.91 91.95 91.91 91.95 1.3K
13:41 91.95 92.00 91.95 92.00 2.4K
13:42 92.00 92.02 92.00 92.02 1.7K
13:43 92.05 92.06 92.05 92.05 2.0K
13:44 92.06 92.06 91.96 91.96 2.6K
13:45 91.99 91.99 91.98 91.98 2.0K
13:46 91.99 92.01 91.99 91.99 1.6K
13:47 91.99 92.04 91.99 92.04 6.1K
13:48 92.04 92.05 92.04 92.05 0.6K
13:49 92.05 92.05 91.92 91.92 4.3K
13:50 91.89 91.89 91.85 91.85 8.3K
13:51 91.85 91.87 91.85 91.87 2.5K
13:52 91.80 91.87 91.80 91.87 4.4K
13:53 91.90 91.90 91.84 91.88 4.6K
13:54 91.86 91.87 91.86 91.87 2.6K
13:55 91.87 91.87 91.77 91.77 3.0K
13:56 91.77 91.77 91.76 91.76 1.5K
13:57 91.75 91.75 91.74 91.74 1.7K
13:58 91.67 91.73 91.66 91.66 2.1K
13:59 91.66 91.69 91.66 91.69 1.3K
14:00 91.70 91.79 91.70 91.73 5.6K
14:01 91.73 91.87 91.73 91.82 6.7K
14:02 91.82 91.83 91.76 91.76 1.9K
14:03 91.76 91.82 91.76 91.82 1.5K
14:04 91.83 91.83 91.75 91.75 5.0K
14:05 91.75 91.80 91.75 91.76 1.1K
14:06 91.82 91.91 91.82 91.91 3.5K
14:07 91.89 91.96 91.89 91.89 1.5K
14:08 91.89 91.90 91.89 91.90 1.1K
14:09 91.90 91.91 91.88 91.88 1.4K
14:10 91.89 91.89 91.88 91.89 2.9K
14:11 91.89 91.90 91.89 91.89 6.0K
14:12 91.89 91.89 91.82 91.82 0.9K
14:13 91.82 91.84 91.80 91.84 1.8K
14:14 91.84 91.86 91.84 91.86 2.8K
14:15 91.90 91.93 91.90 91.93 2.3K
14:16 91.93 91.93 91.93 91.93 0.4K
14:17 91.93 91.93 91.90 91.93 3.5K
14:18 91.93 91.93 91.79 91.79 3.8K
14:19 91.79 91.79 91.76 91.76 2.8K
14:20 91.76 91.76 91.76 91.76 1.0K
14:21 91.72 91.72 91.68 91.68 4.3K
14:22 91.68 91.68 91.65 91.65 1.5K
14:23 91.65 91.65 91.53 91.53 2.5K
14:24 91.66 91.66 91.60 91.66 4.3K
14:25 91.64 91.66 91.62 91.66 4.5K
14:26 91.63 91.63 91.61 91.61 1.9K
14:27 91.61 91.67 91.61 91.67 1.7K
14:28 91.66 91.66 91.60 91.60 6.7K
14:29 91.64 91.64 91.64 91.64 2.5K
14:30 91.65 91.65 91.60 91.65 1.5K
14:31 91.65 91.74 91.65 91.74 5.5K
14:32 91.76 91.81 91.75 91.81 8.4K
14:33 91.81 91.81 91.75 91.78 5.9K
14:34 91.78 91.79 91.78 91.79 1.4K
14:35 91.83 91.83 91.79 91.79 2.4K
14:36 91.79 91.79 91.75 91.79 1.0K
14:37 91.79 91.83 91.79 91.81 4.4K
14:38 91.84 91.87 91.83 91.85 6.0K
14:39 91.85 91.86 91.85 91.86 2.1K
14:40 91.85 91.88 91.85 91.88 2.5K
14:41 91.88 91.90 91.81 91.81 3.2K
14:42 91.81 91.83 91.79 91.79 3.4K
14:43 91.78 91.81 91.78 91.78 3.3K
14:44 91.78 91.78 91.78 91.78 1.1K
14:45 91.82 91.82 91.82 91.82 3.3K
14:46 91.77 91.91 91.77 91.91 31.1K
14:47 91.93 91.93 91.85 91.85 4.4K
14:48 91.85 91.85 91.75 91.75 4.3K
14:49 91.74 91.79 91.73 91.75 12.2K
14:50 91.75 91.78 91.75 91.78 1.0K
14:51 91.79 91.89 91.79 91.89 4.6K
14:52 91.89 91.89 91.80 91.84 2.0K
14:53 91.84 91.95 91.84 91.95 4.3K
14:54 91.95 91.96 91.93 91.93 1.6K
14:55 91.93 91.93 91.93 91.93 1.0K
14:56 91.95 91.99 91.94 91.99 7.9K
14:57 91.93 91.97 91.93 91.97 3.5K
14:58 91.96 91.96 91.92 91.92 7.0K
14:59 91.89 91.89 91.75 91.75 3.9K
15:00 91.77 91.82 91.74 91.82 3.4K
15:01 91.82 91.85 91.82 91.85 3.5K
15:02 91.85 91.85 91.83 91.83 3.1K
15:03 91.86 91.87 91.85 91.85 4.4K
15:04 91.85 91.96 91.85 91.96 5.3K
15:05 91.96 91.96 91.96 91.96 1.0K
15:06 91.96 91.96 91.93 91.94 1.8K
15:07 91.94 91.94 91.81 91.84 10.8K
15:08 91.84 91.84 91.79 91.80 5.6K
15:09 91.80 91.85 91.78 91.85 7.6K
15:10 91.84 91.84 91.78 91.78 5.1K
15:11 91.82 91.84 91.80 91.82 6.6K
15:12 91.81 91.81 91.78 91.80 13.2K
15:13 91.80 91.86 91.77 91.77 9.6K
15:14 91.76 91.81 91.75 91.81 6.6K
15:15 91.86 91.87 91.81 91.81 2.9K
15:16 91.81 91.81 91.79 91.79 5.7K
15:17 91.79 91.79 91.71 91.73 5.6K
15:18 91.76 91.77 91.75 91.75 6.6K
15:19 91.79 91.88 91.79 91.88 8.7K
15:20 91.87 91.88 91.84 91.84 8.1K
15:21 91.86 91.91 91.86 91.91 6.9K
15:22 91.91 91.99 91.91 91.99 6.4K
15:23 91.99 92.01 91.99 92.01 5.7K
15:24 91.99 92.12 91.99 92.12 11.7K
15:25 92.09 92.14 92.09 92.09 5.5K
15:26 92.11 92.17 92.11 92.15 8.3K
15:27 92.15 92.15 92.12 92.12 6.6K
15:28 92.13 92.13 92.07 92.07 7.9K
15:29 92.09 92.11 92.06 92.11 5.1K
15:30 92.07 92.10 92.05 92.05 9.9K
15:31 92.05 92.19 92.05 92.19 7.4K
15:32 92.19 92.20 92.14 92.20 13.2K
15:33 92.20 92.20 92.15 92.15 7.4K
15:34 92.15 92.19 92.10 92.19 12.1K
15:35 92.16 92.16 92.12 92.16 9.6K
15:36 92.16 92.24 92.16 92.17 15.7K
15:37 92.21 92.47 92.21 92.47 44.8K
15:38 92.41 92.42 92.32 92.38 19.1K
15:39 92.42 92.42 92.33 92.35 11.2K
15:40 92.37 92.37 92.27 92.27 12.9K
15:41 92.27 92.33 92.21 92.26 27.4K
15:42 92.29 92.29 92.21 92.27 17.3K
15:43 92.27 92.27 92.22 92.25 6.1K
15:44 92.26 92.35 92.25 92.35 39.9K
15:45 92.38 92.38 92.35 92.36 6.5K
15:46 92.41 92.42 92.28 92.38 42.6K
15:47 92.37 92.42 92.33 92.42 12.1K
15:48 92.45 92.45 92.34 92.34 27.3K
15:49 92.41 92.46 92.40 92.40 14.7K
15:50 92.38 92.47 92.38 92.41 19.1K
15:51 92.40 92.53 92.40 92.52 26.7K
15:52 92.52 92.60 92.49 92.60 22.9K
15:53 92.60 92.66 92.59 92.63 20.4K
15:54 92.65 92.69 92.62 92.64 36.7K
15:55 92.65 92.65 92.53 92.55 21.5K
15:56 92.60 92.60 92.41 92.41 36.3K
15:57 92.43 92.43 92.31 92.33 34.5K
15:58 92.31 92.36 92.31 92.34 31.3K
15:59 92.22 92.40 92.22 92.38 70.1K
16:00 92.37 93.10 79.00 92.03 953.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar