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 81.60 81.81 80.72 81.81 19.8K
09:32 81.81 82.00 81.81 82.00 0.4K
09:33 81.62 81.97 81.62 81.97 0.9K
09:34 81.44 81.44 81.22 81.40 6.7K
09:35 81.40 81.40 81.20 81.20 0.5K
09:36 81.20 81.23 81.20 81.23 0.4K
09:37 81.23 81.64 81.23 81.64 13.1K
09:38 81.64 81.64 81.60 81.60 1.6K
09:39 81.60 81.67 81.52 81.52 2.5K
09:40 81.52 81.52 81.28 81.28 31.6K
09:41 81.28 81.34 81.28 81.34 2.3K
09:42 81.32 81.34 81.22 81.22 7.3K
09:43 81.34 81.34 81.24 81.27 3.7K
09:44 81.30 81.30 81.15 81.15 8.9K
09:45 81.24 81.24 81.24 81.24 7.7K
09:46 81.25 81.25 81.18 81.18 5.1K
09:47 81.26 81.40 81.22 81.40 3.1K
09:48 81.40 81.40 81.30 81.30 11.9K
09:49 81.30 81.30 81.30 81.30 0.6K
09:50 81.30 81.31 81.30 81.31 1.3K
09:51 81.06 81.06 80.92 80.96 10.1K
09:52 80.96 80.96 80.96 80.96 0.5K
09:53 80.97 80.97 80.97 80.97 3.5K
09:54 80.97 80.97 80.85 80.86 3.3K
09:55 80.73 80.86 80.72 80.86 3.8K
09:56 80.86 80.99 80.75 80.75 5.7K
09:57 80.75 80.84 80.72 80.72 2.4K
09:58 80.79 80.88 80.79 80.84 0.6K
09:59 80.84 80.86 80.84 80.86 4.0K
10:00 80.72 80.79 80.72 80.73 4.1K
10:01 80.81 81.08 80.81 81.04 3.9K
10:02 81.04 81.04 81.04 81.04 1.3K
10:03 81.04 81.08 81.04 81.05 1.8K
10:04 81.16 81.16 81.06 81.06 5.9K
10:05 81.06 81.06 81.06 81.06 0.5K
10:06 81.06 81.06 80.94 81.05 5.4K
10:07 81.05 81.08 80.99 80.99 1.1K
10:08 81.08 81.08 80.84 80.84 7.0K
10:09 80.84 80.84 80.75 80.77 4.3K
10:10 80.77 80.81 80.77 80.78 4.1K
10:11 80.78 80.78 80.61 80.61 3.6K
10:12 80.68 80.68 80.68 80.68 1.9K
10:13 80.74 80.79 80.70 80.70 6.9K
10:14 80.70 80.70 80.70 80.70 0.5K
10:15 80.61 80.62 80.61 80.62 2.6K
10:16 80.62 80.73 80.60 80.73 6.3K
10:17 80.73 80.89 80.73 80.89 4.2K
10:18 80.82 80.82 80.73 80.73 4.4K
10:19 80.72 80.73 80.72 80.73 0.3K
10:20 80.73 80.73 80.73 80.73 0.6K
10:21 80.73 80.77 80.63 80.63 4.0K
10:22 80.63 80.63 80.57 80.57 3.3K
10:23 80.57 80.61 80.57 80.61 5.2K
10:24 80.61 80.61 80.48 80.52 13.0K
10:25 80.49 80.56 80.48 80.56 5.7K
10:26 80.53 80.53 80.45 80.49 16.0K
10:27 80.53 80.78 80.53 80.78 21.0K
10:28 80.76 80.97 80.76 80.96 11.1K
10:29 81.07 81.07 80.99 81.07 5.8K
10:30 81.07 81.08 81.03 81.08 2.8K
10:31 81.05 81.05 80.98 80.99 6.7K
10:32 81.00 81.00 80.88 80.88 8.5K
10:33 80.95 81.02 80.92 81.02 6.4K
10:34 81.01 81.07 80.99 81.06 6.6K
10:35 81.06 81.06 81.03 81.03 2.2K
10:36 81.06 81.17 81.05 81.05 14.3K
10:37 81.04 81.07 81.03 81.07 11.1K
10:38 81.07 81.20 81.07 81.20 3.2K
10:39 81.20 81.40 81.20 81.28 5.9K
10:40 81.28 81.65 81.28 81.60 4.4K
10:41 81.60 81.69 81.60 81.69 21.4K
10:42 81.70 81.76 81.67 81.70 12.0K
10:43 81.70 81.83 81.69 81.70 20.6K
10:44 81.70 81.76 81.70 81.76 4.2K
10:45 81.70 81.81 81.70 81.72 12.3K
10:46 81.80 81.90 81.80 81.90 9.2K
10:47 81.83 81.90 81.83 81.90 7.8K
10:48 81.91 81.97 81.91 81.95 9.8K
10:49 82.02 82.02 81.91 81.96 17.6K
10:50 81.96 82.05 81.96 82.05 8.2K
10:51 82.00 82.09 81.94 81.94 9.5K
10:52 81.95 82.01 81.90 81.90 6.4K
10:53 82.02 82.05 81.97 82.05 3.2K
10:54 82.15 82.15 82.13 82.13 5.6K
10:55 82.17 82.17 82.01 82.01 13.3K
10:56 82.02 82.03 81.96 82.00 9.9K
10:57 82.01 82.17 82.01 82.17 5.7K
10:58 82.17 82.29 82.17 82.28 3.8K
10:59 82.28 82.30 82.17 82.22 13.0K
11:00 82.22 82.22 82.17 82.18 3.9K
11:01 82.12 82.25 82.12 82.20 3.5K
11:02 82.15 82.20 82.10 82.20 15.9K
11:03 82.20 82.23 82.11 82.11 32.2K
11:04 82.14 82.14 81.89 81.89 21.4K
11:05 81.86 81.86 81.86 81.86 4.3K
11:06 81.86 81.93 81.84 81.93 13.0K
11:07 81.95 81.96 81.95 81.96 4.3K
11:08 81.94 81.96 81.86 81.86 8.5K
11:09 81.86 81.91 81.86 81.86 2.9K
11:10 81.82 81.86 81.79 81.84 10.1K
11:11 81.84 81.87 81.78 81.78 5.7K
11:12 81.77 81.83 81.77 81.81 3.8K
11:13 81.80 81.80 81.73 81.78 13.0K
11:14 81.74 81.78 81.73 81.78 2.9K
11:15 81.77 81.78 81.73 81.78 11.5K
11:16 81.78 81.86 81.78 81.86 5.7K
11:17 81.89 81.89 81.80 81.87 11.9K
11:18 81.87 81.88 81.87 81.88 1.5K
11:19 81.88 81.98 81.88 81.98 7.7K
11:20 82.05 82.07 82.00 82.07 1.6K
11:21 82.08 82.14 82.08 82.14 1.3K
11:22 82.15 82.21 82.14 82.21 4.9K
11:23 82.25 82.29 82.25 82.29 3.6K
11:24 82.40 82.46 82.26 82.26 16.2K
11:25 82.26 82.26 82.19 82.22 2.1K
11:26 82.23 82.29 82.13 82.13 5.1K
11:27 82.12 82.12 82.04 82.04 4.4K
11:28 82.09 82.09 82.09 82.09 0.8K
11:29 82.11 82.12 81.93 81.93 8.3K
11:30 81.93 81.93 81.88 81.88 3.3K
11:31 81.89 81.89 81.89 81.89 2.2K
11:32 81.90 81.93 81.90 81.93 2.7K
11:33 81.95 82.03 81.95 81.95 9.8K
11:34 81.95 81.95 81.84 81.84 3.5K
11:35 81.91 81.95 81.91 81.92 3.8K
11:36 81.92 81.92 81.85 81.85 5.7K
11:37 81.85 82.01 81.85 82.01 9.0K
11:38 81.99 82.00 81.92 81.92 5.0K
11:39 82.08 82.08 82.00 82.00 12.3K
11:40 82.00 82.00 81.95 81.95 4.7K
11:41 81.95 81.96 81.93 81.93 2.3K
11:42 81.93 81.98 81.93 81.94 9.1K
11:43 81.96 82.02 81.96 81.99 4.5K
11:44 81.99 82.00 81.99 82.00 1.4K
11:45 82.00 82.00 82.00 82.00 1.7K
11:46 82.00 82.04 82.00 82.00 1.2K
11:47 82.03 82.03 82.00 82.02 13.3K
11:48 81.99 82.15 81.99 82.15 6.7K
11:49 82.15 82.24 82.15 82.24 3.0K
11:50 82.24 82.28 82.24 82.26 3.6K
11:51 82.26 82.31 82.19 82.19 6.8K
11:52 82.19 82.22 82.18 82.21 1.6K
11:53 82.20 82.20 82.16 82.16 7.5K
11:54 82.33 82.39 82.33 82.34 6.9K
11:55 82.34 82.50 82.34 82.50 9.6K
11:56 82.50 82.59 82.50 82.56 2.4K
11:57 82.59 82.65 82.59 82.59 6.1K
11:58 82.69 82.69 82.56 82.61 3.1K
11:59 82.61 82.66 82.61 82.66 3.2K
12:00 82.66 82.68 82.64 82.67 7.0K
12:01 82.67 82.81 82.67 82.81 4.8K
12:02 82.72 82.79 82.70 82.70 6.4K
12:03 82.74 82.77 82.74 82.76 2.8K
12:04 82.76 82.83 82.76 82.79 4.7K
12:05 82.79 82.90 82.79 82.90 4.0K
12:06 82.90 82.90 82.84 82.86 2.4K
12:07 82.90 82.91 82.87 82.87 3.2K
12:08 82.86 82.87 82.85 82.85 6.1K
12:09 82.85 82.89 82.82 82.82 6.8K
12:10 82.85 82.85 82.84 82.84 1.0K
12:11 82.84 82.84 82.54 82.56 14.4K
12:12 82.56 82.56 82.56 82.56 1.6K
12:13 82.56 82.59 82.56 82.59 2.1K
12:14 82.65 82.73 82.65 82.73 13.8K
12:15 82.67 82.67 82.65 82.67 12.8K
12:16 82.67 82.72 82.67 82.72 4.7K
12:17 82.73 82.80 82.71 82.73 9.9K
12:18 82.73 82.74 82.73 82.74 2.2K
12:19 82.74 82.74 82.62 82.62 3.8K
12:20 82.65 82.76 82.65 82.72 20.3K
12:21 82.67 82.69 82.62 82.69 32.5K
12:22 82.69 82.70 82.65 82.70 3.0K
12:23 82.70 82.70 82.64 82.64 6.6K
12:24 82.64 82.64 82.55 82.56 9.1K
12:25 82.57 82.66 82.55 82.66 14.4K
12:26 82.66 82.71 82.66 82.68 5.3K
12:27 82.68 82.73 82.68 82.68 3.9K
12:28 82.67 82.67 82.60 82.60 2.1K
12:29 82.60 82.61 82.57 82.61 2.6K
12:30 82.61 82.66 82.55 82.66 3.7K
12:31 82.63 82.77 82.63 82.77 4.1K
12:32 82.79 82.88 82.79 82.88 3.9K
12:33 82.88 82.93 82.88 82.92 1.6K
12:34 82.94 82.94 82.89 82.89 8.6K
12:35 82.90 82.94 82.90 82.94 1.0K
12:36 82.93 82.98 82.84 82.84 17.3K
12:37 82.97 82.97 82.85 82.85 9.7K
12:38 82.91 82.95 82.91 82.95 8.1K
12:39 82.78 82.80 82.78 82.80 1.9K
12:40 82.80 82.86 82.80 82.84 1.5K
12:41 82.84 82.84 82.79 82.80 2.3K
12:42 82.80 82.84 82.79 82.80 15.2K
12:43 82.80 82.84 82.76 82.84 8.1K
12:44 82.83 82.88 82.83 82.88 1.4K
12:45 82.88 82.88 82.88 82.88 0.7K
12:46 82.86 82.86 82.78 82.78 3.1K
12:47 82.78 82.78 82.78 82.78 0.9K
12:48 82.78 82.87 82.78 82.87 3.8K
12:49 82.90 82.96 82.90 82.90 2.7K
12:50 82.90 82.90 82.86 82.86 3.6K
12:51 82.86 82.89 82.86 82.89 2.4K
12:52 82.87 82.97 82.83 82.97 3.7K
12:53 82.97 83.05 82.97 83.05 9.4K
12:54 83.10 83.10 83.05 83.05 4.4K
12:55 83.05 83.07 83.05 83.07 2.6K
12:56 83.07 83.09 82.98 82.98 8.5K
12:57 82.98 82.98 82.90 82.95 2.6K
12:58 82.95 82.95 82.92 82.93 1.3K
12:59 82.93 82.93 82.93 82.93 1.4K
13:00 82.93 82.96 82.88 82.88 2.7K
13:01 82.92 82.94 82.92 82.94 9.3K
13:02 82.94 82.94 82.89 82.89 5.7K
13:03 82.89 82.92 82.89 82.92 1.4K
13:04 82.92 82.92 82.81 82.82 8.0K
13:05 82.85 82.85 82.83 82.83 5.4K
13:06 82.83 82.83 82.81 82.81 10.0K
13:07 82.81 82.82 82.81 82.82 0.6K
13:08 82.76 82.79 82.76 82.79 6.6K
13:09 82.79 82.80 82.75 82.75 0.9K
13:10 82.81 82.82 82.78 82.82 2.7K
13:11 82.82 82.84 82.82 82.84 1.5K
13:12 82.85 82.88 82.84 82.84 4.8K
13:13 82.84 82.87 82.83 82.87 1.0K
13:14 82.84 82.84 82.80 82.84 4.1K
13:15 82.84 82.84 82.81 82.81 3.7K
13:16 82.81 82.87 82.76 82.87 6.9K
13:17 82.85 82.91 82.85 82.91 1.9K
13:18 82.99 82.99 82.95 82.95 1.8K
13:19 83.00 83.00 83.00 83.00 1.8K
13:20 83.00 83.06 83.00 83.06 2.2K
13:21 83.05 83.05 83.03 83.03 2.7K
13:22 83.03 83.03 82.99 82.99 2.7K
13:23 82.99 83.02 82.95 82.95 5.3K
13:24 82.95 82.95 82.95 82.95 0.8K
13:25 82.95 82.95 82.89 82.89 1.8K
13:26 82.89 82.89 82.85 82.85 2.3K
13:27 82.89 82.89 82.89 82.89 3.3K
13:28 82.89 82.93 82.89 82.89 0.5K
13:29 82.89 82.92 82.89 82.92 3.0K
13:30 82.92 82.92 82.92 82.92 0.7K
13:31 82.89 82.93 82.89 82.93 5.0K
13:32 82.98 83.04 82.98 83.04 6.2K
13:33 83.05 83.10 83.05 83.05 4.2K
13:34 83.05 83.08 83.02 83.07 6.1K
13:35 83.07 83.10 83.07 83.07 2.6K
13:36 83.07 83.18 83.07 83.18 4.5K
13:37 83.17 83.21 83.17 83.17 0.9K
13:38 83.18 83.23 83.16 83.21 5.0K
13:39 83.21 83.21 83.21 83.21 0.7K
13:40 83.20 83.20 83.20 83.20 1.7K
13:41 83.20 83.21 83.11 83.11 6.1K
13:42 83.08 83.08 83.04 83.04 8.3K
13:43 83.00 83.07 83.00 83.05 12.2K
13:44 83.05 83.05 83.00 83.00 1.5K
13:45 83.00 83.02 83.00 83.02 3.3K
13:46 83.02 83.02 82.98 82.98 1.2K
13:47 82.98 83.04 82.98 83.01 4.3K
13:48 83.01 83.04 83.01 83.04 2.7K
13:49 83.04 83.06 83.04 83.05 3.9K
13:50 83.06 83.07 83.03 83.07 2.0K
13:51 82.99 82.99 82.96 82.96 4.5K
13:52 82.96 83.03 82.96 83.03 8.0K
13:53 83.06 83.06 83.01 83.06 2.4K
13:54 83.06 83.07 83.03 83.05 2.7K
13:55 83.06 83.09 83.06 83.09 0.9K
13:56 83.09 83.09 83.06 83.06 4.3K
13:57 83.08 83.08 83.07 83.07 1.5K
13:58 83.03 83.08 83.03 83.08 1.9K
13:59 83.05 83.05 83.00 83.02 2.2K
14:00 83.06 83.06 83.02 83.02 3.7K
14:01 83.02 83.04 83.01 83.04 4.0K
14:02 83.04 83.04 82.99 82.99 4.0K
14:03 82.99 82.99 82.97 82.99 15.6K
14:04 82.81 82.84 82.78 82.78 6.7K
14:05 82.78 82.82 82.78 82.80 3.0K
14:06 82.86 82.86 82.79 82.79 1.9K
14:07 82.80 82.84 82.80 82.84 2.5K
14:08 82.90 82.90 82.89 82.89 2.8K
14:09 82.92 82.92 82.86 82.91 3.9K
14:10 82.91 82.91 82.91 82.91 1.0K
14:11 82.91 82.91 82.77 82.77 5.3K
14:12 82.77 82.77 82.77 82.77 0.9K
14:13 82.77 82.81 82.77 82.81 1.3K
14:14 82.84 82.84 82.81 82.83 2.3K
14:15 82.88 82.88 82.84 82.85 6.7K
14:16 82.86 82.89 82.84 82.85 10.2K
14:17 82.85 82.85 82.82 82.82 1.9K
14:18 82.85 82.85 82.85 82.85 2.5K
14:19 82.85 82.95 82.85 82.95 2.6K
14:20 82.93 82.98 82.93 82.98 2.2K
14:21 82.98 83.02 82.98 83.02 5.2K
14:22 83.03 83.03 82.99 82.99 3.6K
14:23 82.99 82.99 82.97 82.97 1.2K
14:24 82.97 83.03 82.97 83.01 1.3K
14:25 83.04 83.04 83.00 83.00 5.9K
14:26 82.95 82.96 82.95 82.96 2.6K
14:27 82.96 82.97 82.93 82.97 3.3K
14:28 82.95 82.97 82.95 82.97 7.9K
14:29 83.00 83.01 83.00 83.01 2.0K
14:30 83.01 83.01 82.98 82.99 3.5K
14:31 82.99 82.99 82.99 82.99 0.9K
14:32 83.03 83.03 83.00 83.00 4.3K
14:33 83.02 83.05 83.01 83.02 2.3K
14:34 83.03 83.09 83.03 83.09 3.6K
14:35 83.09 83.15 83.09 83.15 1.9K
14:36 83.15 83.15 83.06 83.06 6.1K
14:37 83.06 83.06 83.03 83.03 1.7K
14:38 83.03 83.06 83.03 83.06 2.6K
14:39 83.06 83.10 83.06 83.10 1.9K
14:40 83.10 83.10 83.06 83.06 2.6K
14:41 83.06 83.08 83.03 83.03 3.5K
14:42 83.03 83.08 83.03 83.08 2.9K
14:43 83.08 83.08 83.06 83.06 2.2K
14:44 83.08 83.12 83.08 83.12 3.3K
14:45 83.12 83.22 83.12 83.21 2.7K
14:46 83.18 83.19 83.16 83.17 7.4K
14:47 83.17 83.17 83.15 83.15 0.9K
14:48 83.15 83.18 83.15 83.17 1.3K
14:49 83.17 83.21 83.17 83.17 3.6K
14:50 83.17 83.20 83.17 83.19 1.7K
14:51 83.16 83.17 83.15 83.15 4.9K
14:52 83.15 83.15 83.03 83.03 5.4K
14:53 83.01 83.05 83.01 83.02 4.6K
14:54 83.02 83.08 83.02 83.04 4.7K
14:55 83.10 83.10 83.04 83.04 12.5K
14:56 83.08 83.08 82.99 82.99 7.4K
14:57 83.04 83.19 83.04 83.19 5.7K
14:58 83.19 83.24 83.19 83.21 3.0K
14:59 83.22 83.24 83.19 83.19 4.9K
15:00 83.21 83.21 83.18 83.21 8.4K
15:01 83.22 83.27 83.19 83.23 8.0K
15:02 83.27 83.30 83.27 83.30 4.8K
15:03 83.30 83.30 83.25 83.26 5.1K
15:04 83.30 83.31 83.30 83.30 3.0K
15:05 83.30 83.32 83.28 83.28 7.1K
15:06 83.27 83.35 83.27 83.35 2.8K
15:07 83.35 83.39 83.35 83.39 4.0K
15:08 83.35 83.41 83.35 83.41 3.2K
15:09 83.41 83.41 83.37 83.37 4.1K
15:10 83.36 83.38 83.35 83.38 3.6K
15:11 83.37 83.43 83.37 83.39 7.3K
15:12 83.33 83.37 83.33 83.37 7.0K
15:13 83.37 83.43 83.37 83.43 1.0K
15:14 83.43 83.44 83.43 83.44 1.7K
15:15 83.44 83.47 83.44 83.47 3.6K
15:16 83.51 83.51 83.48 83.51 6.2K
15:17 83.51 83.53 83.51 83.53 1.7K
15:18 83.49 83.49 83.34 83.38 11.1K
15:19 83.35 83.42 83.35 83.40 2.0K
15:20 83.40 83.40 83.36 83.39 10.8K
15:21 83.33 83.38 83.33 83.38 3.6K
15:22 83.39 83.39 83.38 83.38 5.7K
15:23 83.38 83.41 83.38 83.39 7.3K
15:24 83.39 83.39 83.38 83.38 1.3K
15:25 83.38 83.40 83.37 83.39 5.8K
15:26 83.30 83.30 83.26 83.27 6.1K
15:27 83.30 83.32 83.30 83.32 14.4K
15:28 83.32 83.32 83.27 83.32 6.2K
15:29 83.39 83.54 83.39 83.54 17.6K
15:30 83.52 83.54 83.47 83.54 17.4K
15:31 83.56 83.65 83.55 83.65 9.6K
15:32 83.67 83.67 83.52 83.52 9.9K
15:33 83.51 83.61 83.51 83.60 11.7K
15:34 83.59 83.64 83.58 83.64 7.5K
15:35 83.64 83.65 83.63 83.64 4.5K
15:36 83.59 83.63 83.56 83.63 11.8K
15:37 83.65 83.67 83.63 83.63 7.5K
15:38 83.63 83.68 83.60 83.68 10.2K
15:39 83.66 83.66 83.60 83.60 8.5K
15:40 83.63 83.65 83.62 83.63 10.9K
15:41 83.67 83.69 83.66 83.66 11.3K
15:42 83.66 83.70 83.59 83.59 65.3K
15:43 83.60 83.60 83.47 83.47 15.4K
15:44 83.49 83.56 83.49 83.54 9.0K
15:45 83.47 83.48 83.42 83.48 11.1K
15:46 83.50 83.62 83.50 83.62 8.0K
15:47 83.59 83.60 83.53 83.53 17.6K
15:48 83.59 83.64 83.56 83.64 15.3K
15:49 83.62 83.65 83.57 83.57 19.4K
15:50 83.54 83.56 83.54 83.55 19.8K
15:51 83.60 83.76 83.60 83.76 28.0K
15:52 83.75 83.82 83.72 83.82 25.8K
15:53 83.79 83.85 83.79 83.85 20.4K
15:54 83.84 83.85 83.82 83.82 16.7K
15:55 83.78 83.87 83.78 83.80 25.9K
15:56 83.85 83.88 83.73 83.79 51.6K
15:57 83.83 83.83 83.72 83.80 66.9K
15:58 83.80 83.92 83.80 83.91 50.8K
15:59 83.90 84.00 83.87 83.87 80.4K
16:00 83.89 84.85 82.80 83.71 569.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar