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 84.55 84.55 84.00 84.50 12.1K
09:32 84.50 84.50 84.50 84.50 1.7K
09:33 84.50 84.96 84.50 84.96 0.5K
09:34 85.31 85.31 85.05 85.05 2.5K
09:35 85.47 85.47 85.47 85.47 1.4K
09:36 85.47 85.80 85.35 85.80 2.8K
09:37 85.79 85.79 85.55 85.55 6.7K
09:38 85.55 85.81 85.55 85.60 2.0K
09:39 85.58 85.61 85.54 85.58 4.3K
09:40 85.58 85.58 85.11 85.11 6.4K
09:41 85.11 85.15 85.11 85.15 0.6K
09:42 85.40 85.44 85.40 85.44 5.0K
09:43 85.44 85.52 85.40 85.40 3.1K
09:44 85.40 85.45 85.40 85.45 0.6K
09:45 85.45 85.45 85.45 85.45 0.5K
09:46 85.47 85.47 85.02 85.02 5.2K
09:47 85.22 85.22 84.95 84.95 2.0K
09:48 84.86 85.02 84.86 84.95 1.6K
09:49 84.94 84.95 84.91 84.95 2.0K
09:50 85.11 85.18 85.00 85.18 3.4K
09:51 85.18 85.37 85.18 85.37 4.4K
09:52 85.37 85.50 85.37 85.50 0.7K
09:53 85.50 85.50 85.26 85.26 1.7K
09:54 85.26 85.47 85.26 85.47 2.5K
09:55 85.46 85.49 85.34 85.42 5.3K
09:56 85.42 85.44 85.28 85.28 2.2K
09:57 85.32 85.41 85.24 85.41 2.7K
09:58 85.41 85.61 85.41 85.49 4.6K
09:59 85.47 85.48 85.47 85.48 1.5K
10:00 85.48 85.71 85.48 85.71 3.6K
10:01 85.69 85.73 85.69 85.73 3.4K
10:02 85.86 85.99 85.86 85.95 6.3K
10:03 85.95 85.95 85.93 85.93 1.5K
10:04 85.96 86.39 85.96 86.39 10.6K
10:05 86.41 86.57 86.41 86.57 8.1K
10:06 86.57 86.84 86.57 86.84 6.1K
10:07 86.84 86.89 86.72 86.72 3.2K
10:08 86.75 86.79 86.74 86.74 5.9K
10:09 86.72 86.85 86.72 86.84 5.4K
10:10 86.79 86.89 86.66 86.89 13.2K
10:11 86.81 87.26 86.81 87.21 6.9K
10:12 87.13 87.19 87.08 87.08 4.3K
10:13 87.07 87.24 87.02 87.24 5.7K
10:14 87.36 87.36 87.21 87.29 3.8K
10:15 87.14 87.29 87.14 87.19 4.3K
10:16 87.19 87.19 87.10 87.12 6.3K
10:17 87.12 87.12 86.98 86.98 3.8K
10:18 86.99 87.12 86.99 87.10 4.0K
10:19 87.29 87.29 87.20 87.25 5.3K
10:20 87.25 87.26 87.23 87.26 4.8K
10:21 87.26 87.45 87.25 87.43 5.4K
10:22 87.43 87.76 87.37 87.76 11.1K
10:23 87.76 87.76 87.73 87.75 10.8K
10:24 87.84 87.84 87.65 87.65 12.4K
10:25 87.61 87.64 87.61 87.64 2.5K
10:26 87.54 87.70 87.47 87.47 4.8K
10:27 87.47 87.54 87.47 87.47 4.2K
10:28 87.45 87.69 87.45 87.62 14.4K
10:29 87.62 87.67 87.59 87.60 2.2K
10:30 87.50 87.53 87.42 87.53 6.3K
10:31 87.50 87.51 87.25 87.25 11.8K
10:32 87.33 87.33 87.06 87.06 6.9K
10:33 86.89 86.89 86.78 86.81 7.3K
10:34 86.81 86.81 86.66 86.66 3.6K
10:35 86.66 86.76 86.66 86.70 1.9K
10:36 86.70 86.70 86.61 86.61 4.4K
10:37 86.61 86.78 86.61 86.78 3.1K
10:38 86.78 86.94 86.78 86.94 4.8K
10:39 86.94 87.02 86.94 87.02 4.0K
10:40 86.94 86.98 86.87 86.89 5.4K
10:41 86.89 86.89 86.74 86.80 3.7K
10:42 86.88 86.88 86.81 86.86 6.5K
10:43 87.05 87.45 86.97 87.08 5.2K
10:44 87.08 87.08 86.98 87.06 21.0K
10:45 86.99 87.06 86.99 87.06 3.4K
10:46 87.06 87.09 87.01 87.05 3.6K
10:47 87.05 87.30 87.05 87.30 3.2K
10:48 87.30 87.30 87.20 87.20 1.3K
10:49 87.20 87.21 87.06 87.06 7.7K
10:50 87.06 87.06 86.96 86.97 3.7K
10:51 86.97 86.98 86.97 86.98 1.7K
10:52 86.97 87.03 86.97 87.02 2.5K
10:53 87.02 87.02 86.78 86.78 6.8K
10:54 86.78 86.78 86.65 86.65 1.9K
10:55 86.65 86.65 86.61 86.64 5.0K
10:56 86.72 86.72 86.60 86.60 3.6K
10:57 86.60 86.77 86.60 86.77 4.0K
10:58 86.76 86.76 86.73 86.73 4.1K
10:59 86.76 86.81 86.76 86.81 1.0K
11:00 86.75 86.91 86.75 86.80 6.1K
11:01 86.80 86.80 86.52 86.52 4.2K
11:02 86.52 86.52 86.51 86.51 2.8K
11:03 86.51 86.54 86.34 86.34 3.7K
11:04 86.34 86.44 86.32 86.44 1.6K
11:05 86.43 86.45 86.35 86.45 1.2K
11:06 86.45 86.45 86.26 86.26 10.1K
11:07 86.26 86.55 86.26 86.55 9.0K
11:08 86.48 86.48 86.48 86.48 1.1K
11:09 86.45 86.54 86.45 86.54 2.1K
11:10 86.54 86.62 86.54 86.57 3.9K
11:11 86.68 86.68 86.67 86.67 1.2K
11:12 86.73 86.73 86.62 86.62 2.2K
11:13 86.62 86.63 86.62 86.63 1.0K
11:14 86.63 86.69 86.63 86.69 0.7K
11:15 86.62 86.63 86.58 86.63 10.1K
11:16 86.63 86.66 86.63 86.66 2.2K
11:17 86.66 86.87 86.66 86.87 8.6K
11:18 86.91 86.94 86.79 86.79 7.4K
11:19 86.85 86.85 86.80 86.80 2.5K
11:20 86.81 86.81 86.73 86.77 2.1K
11:21 86.76 86.79 86.76 86.76 1.6K
11:22 86.78 86.78 86.51 86.51 4.5K
11:23 86.51 86.58 86.51 86.58 1.1K
11:24 86.55 86.55 86.48 86.53 1.8K
11:25 86.52 86.54 86.52 86.54 4.7K
11:26 86.54 86.57 86.49 86.57 4.2K
11:27 86.52 86.52 86.52 86.52 0.6K
11:28 86.52 86.52 86.52 86.52 0.3K
11:29 86.52 86.66 86.52 86.66 3.1K
11:30 86.66 86.71 86.66 86.69 3.8K
11:31 86.69 86.85 86.67 86.85 5.0K
11:32 86.85 86.87 86.82 86.82 28.5K
11:33 86.82 86.87 86.80 86.80 1.4K
11:34 86.80 86.87 86.80 86.87 2.4K
11:35 86.87 86.87 86.64 86.64 6.9K
11:36 86.64 86.64 86.55 86.60 4.4K
11:37 86.72 86.72 86.72 86.72 2.1K
11:38 86.68 86.75 86.60 86.65 2.9K
11:39 86.65 86.65 86.64 86.64 1.0K
11:40 86.64 86.64 86.64 86.64 1.5K
11:41 86.64 86.79 86.64 86.79 2.6K
11:42 86.79 86.85 86.79 86.85 1.3K
11:43 86.81 86.94 86.81 86.94 2.5K
11:44 86.94 86.96 86.91 86.94 8.0K
11:45 86.90 87.01 86.90 86.98 3.6K
11:46 86.98 86.98 86.93 86.98 1.4K
11:47 86.98 86.98 86.92 86.92 3.6K
11:48 86.92 86.98 86.91 86.98 1.5K
11:49 86.98 86.98 86.87 86.90 0.9K
11:50 87.00 87.03 87.00 87.03 8.0K
11:51 87.06 87.09 87.03 87.07 10.3K
11:52 87.19 87.20 87.19 87.19 4.9K
11:53 87.19 87.20 87.05 87.05 5.9K
11:54 87.02 87.02 86.93 86.99 6.1K
11:55 86.99 87.01 86.92 87.01 5.2K
11:56 86.95 87.01 86.95 86.98 3.2K
11:57 87.05 87.06 87.01 87.04 4.2K
11:58 87.04 87.04 87.04 87.04 3.1K
11:59 87.01 87.13 87.01 87.10 3.0K
12:00 87.10 87.13 87.08 87.08 1.4K
12:01 87.07 87.07 86.97 86.97 1.9K
12:02 86.97 86.97 86.93 86.93 4.3K
12:03 86.87 86.87 86.79 86.79 4.3K
12:04 86.79 86.82 86.79 86.82 2.3K
12:05 86.80 86.87 86.80 86.87 1.9K
12:06 86.87 86.87 86.84 86.84 0.7K
12:07 86.79 86.79 86.75 86.76 5.1K
12:08 86.76 86.89 86.76 86.86 9.4K
12:09 86.87 86.87 86.87 86.87 0.7K
12:10 86.87 86.87 86.75 86.83 4.5K
12:11 86.88 86.94 86.82 86.82 7.7K
12:12 86.82 86.86 86.82 86.86 1.0K
12:13 86.81 86.94 86.81 86.86 5.4K
12:14 86.99 87.15 86.99 87.11 8.8K
12:15 87.31 87.31 87.16 87.19 7.3K
12:16 87.14 87.29 87.14 87.29 4.4K
12:17 87.24 87.32 87.23 87.23 5.3K
12:18 87.23 87.29 87.13 87.29 14.7K
12:19 87.26 87.31 87.25 87.31 4.8K
12:20 87.35 87.39 87.31 87.39 5.1K
12:21 87.39 87.44 87.39 87.44 5.1K
12:22 87.44 87.45 87.42 87.44 2.2K
12:23 87.44 87.44 87.37 87.37 9.4K
12:24 87.37 87.40 87.36 87.36 1.7K
12:25 87.36 87.39 87.32 87.39 6.5K
12:26 87.42 87.59 87.42 87.59 5.7K
12:27 87.59 87.59 87.59 87.59 0.9K
12:28 87.59 87.59 87.50 87.57 4.3K
12:29 87.55 87.64 87.55 87.64 2.5K
12:30 87.59 87.59 87.52 87.52 4.1K
12:31 87.52 87.54 87.51 87.51 4.3K
12:32 87.51 87.51 87.36 87.36 4.3K
12:33 87.35 87.35 87.32 87.32 4.7K
12:34 87.32 87.47 87.32 87.47 4.1K
12:35 87.47 87.47 87.39 87.39 1.6K
12:36 87.32 87.32 87.28 87.28 5.9K
12:37 87.29 87.31 87.29 87.31 2.0K
12:38 87.33 87.41 87.33 87.41 5.0K
12:39 87.37 87.41 87.37 87.41 1.8K
12:40 87.31 87.33 87.17 87.17 9.3K
12:41 87.21 87.21 87.17 87.17 2.0K
12:42 87.17 87.17 87.17 87.17 0.8K
12:43 87.17 87.27 87.17 87.23 2.4K
12:44 87.23 87.26 87.21 87.24 6.7K
12:45 87.24 87.27 87.22 87.22 6.5K
12:46 87.13 87.13 87.03 87.03 4.4K
12:47 87.03 87.03 86.90 86.90 4.1K
12:48 86.90 86.90 86.82 86.82 2.1K
12:49 86.73 86.73 86.56 86.56 4.4K
12:50 86.56 86.67 86.54 86.67 3.9K
12:51 86.67 86.75 86.59 86.75 7.9K
12:52 86.75 86.75 86.59 86.59 7.2K
12:53 86.53 86.53 86.37 86.37 6.4K
12:54 86.48 86.50 86.27 86.50 3.0K
12:55 86.49 86.50 86.49 86.50 4.4K
12:56 86.50 86.59 86.50 86.59 2.3K
12:57 86.62 86.64 86.62 86.64 1.3K
12:58 86.64 86.64 86.63 86.64 1.9K
12:59 86.64 86.64 86.64 86.64 0.5K
13:00 86.55 86.55 86.28 86.28 5.5K
13:01 86.32 86.39 86.22 86.31 5.9K
13:02 86.31 86.31 86.31 86.31 0.2K
13:03 86.31 86.38 86.31 86.38 2.8K
13:04 86.38 86.45 86.38 86.38 1.8K
13:05 86.46 86.61 86.46 86.55 2.2K
13:06 86.59 86.71 86.53 86.69 3.7K
13:07 86.73 86.74 86.73 86.74 3.2K
13:08 86.74 86.86 86.74 86.79 7.3K
13:09 86.79 86.88 86.79 86.88 2.6K
13:10 86.88 86.88 86.77 86.80 3.3K
13:11 86.80 86.81 86.80 86.81 0.7K
13:12 86.81 86.87 86.81 86.87 3.1K
13:13 86.89 86.93 86.89 86.93 1.8K
13:14 86.92 86.95 86.85 86.85 3.7K
13:15 86.85 86.95 86.85 86.95 0.9K
13:16 86.95 86.97 86.95 86.97 2.6K
13:17 86.97 86.97 86.95 86.95 0.3K
13:18 86.95 86.97 86.88 86.88 4.6K
13:19 86.85 86.86 86.85 86.86 1.8K
13:20 86.86 86.89 86.86 86.87 5.3K
13:21 86.87 86.89 86.87 86.89 3.3K
13:22 86.95 86.98 86.95 86.98 1.7K
13:23 86.95 86.95 86.94 86.94 1.8K
13:24 86.94 86.98 86.94 86.98 1.6K
13:25 86.92 86.98 86.87 86.87 3.1K
13:26 86.88 86.89 86.88 86.89 4.3K
13:27 86.88 86.88 86.76 86.87 10.4K
13:28 86.87 86.87 86.75 86.82 1.6K
13:29 86.78 86.92 86.78 86.92 2.5K
13:30 86.89 86.89 86.84 86.84 3.4K
13:31 86.87 86.87 86.84 86.84 1.5K
13:32 86.84 86.85 86.82 86.82 1.3K
13:33 86.93 87.05 86.93 87.05 7.0K
13:34 87.04 87.06 87.04 87.04 1.6K
13:35 87.08 87.08 87.02 87.02 4.6K
13:36 87.02 87.05 87.00 87.00 2.2K
13:37 87.00 87.05 87.00 87.05 4.9K
13:38 87.10 87.14 87.10 87.14 5.7K
13:39 87.10 87.15 87.10 87.15 5.0K
13:40 87.15 87.28 87.15 87.28 6.2K
13:41 87.24 87.34 87.24 87.34 2.3K
13:42 87.34 87.39 87.34 87.35 1.9K
13:43 87.35 87.35 87.25 87.27 5.7K
13:44 87.27 87.31 87.23 87.23 4.5K
13:45 87.23 87.23 87.15 87.15 6.6K
13:46 87.21 87.21 87.15 87.15 23.7K
13:47 87.15 87.15 87.06 87.06 24.2K
13:48 87.08 87.12 87.08 87.12 4.1K
13:49 87.12 87.15 87.11 87.11 1.6K
13:50 87.11 87.12 87.11 87.12 0.3K
13:51 87.12 87.15 87.02 87.02 4.3K
13:52 87.00 87.12 87.00 87.12 2.5K
13:53 87.12 87.19 87.12 87.15 5.8K
13:54 87.15 87.19 87.11 87.19 2.2K
13:55 87.19 87.19 87.15 87.15 1.3K
13:56 87.15 87.15 87.03 87.03 1.9K
13:57 87.01 87.03 87.01 87.01 4.4K
13:58 87.01 87.03 87.01 87.03 1.2K
13:59 87.03 87.03 86.93 87.02 1.8K
14:00 87.06 87.07 87.02 87.03 2.4K
14:01 87.02 87.07 87.02 87.02 0.9K
14:02 87.02 87.02 87.02 87.02 1.0K
14:03 86.89 86.90 86.89 86.90 3.5K
14:04 86.90 86.91 86.90 86.91 2.5K
14:05 86.91 86.95 86.91 86.95 1.6K
14:06 86.95 86.98 86.89 86.89 3.8K
14:07 86.89 86.89 86.89 86.89 0.6K
14:08 86.89 87.03 86.89 87.03 8.4K
14:09 87.02 87.02 86.98 87.01 4.1K
14:10 87.01 87.01 86.97 87.01 0.9K
14:11 87.01 87.03 86.96 86.96 3.7K
14:12 86.97 87.00 86.97 87.00 2.1K
14:13 87.06 87.06 87.03 87.06 2.9K
14:14 87.06 87.11 87.06 87.11 1.8K
14:15 87.11 87.11 87.05 87.05 2.0K
14:16 87.02 87.02 86.94 86.94 2.9K
14:17 86.94 86.99 86.91 86.91 5.4K
14:18 86.91 86.91 86.66 86.67 1.4K
14:19 86.67 86.68 86.67 86.68 0.5K
14:20 86.68 86.88 86.68 86.88 4.3K
14:21 86.82 86.82 86.79 86.79 2.2K
14:22 86.79 86.82 86.79 86.82 0.5K
14:23 86.82 86.90 86.82 86.90 2.0K
14:24 86.91 86.95 86.91 86.93 1.5K
14:25 86.92 86.92 86.84 86.84 5.3K
14:26 86.87 86.98 86.87 86.98 5.4K
14:27 86.98 86.98 86.92 86.93 0.7K
14:28 86.98 87.01 86.98 87.01 2.9K
14:29 86.94 87.05 86.94 87.05 2.2K
14:30 87.03 87.03 86.97 86.97 1.5K
14:31 86.97 86.99 86.96 86.96 1.7K
14:32 86.98 87.01 86.98 87.01 1.8K
14:33 87.01 87.01 87.01 87.01 1.9K
14:34 87.01 87.01 87.01 87.01 0.2K
14:35 87.01 87.02 86.99 87.02 2.3K
14:36 86.98 87.04 86.98 87.04 2.5K
14:37 87.04 87.07 87.04 87.04 3.1K
14:38 87.04 87.04 86.92 86.92 7.7K
14:39 86.82 86.90 86.82 86.90 3.7K
14:40 86.90 86.90 86.90 86.90 1.5K
14:41 86.85 86.85 86.77 86.77 3.0K
14:42 86.77 86.82 86.77 86.82 2.3K
14:43 86.82 86.82 86.82 86.82 0.9K
14:44 86.79 86.79 86.76 86.76 3.2K
14:45 86.78 86.78 86.62 86.62 3.4K
14:46 86.62 86.77 86.62 86.77 3.2K
14:47 86.73 86.84 86.73 86.84 2.1K
14:48 86.84 86.90 86.84 86.90 1.9K
14:49 86.90 86.90 86.84 86.84 1.3K
14:50 86.84 86.84 86.79 86.79 2.8K
14:51 86.80 86.80 86.76 86.76 4.2K
14:52 86.76 86.80 86.76 86.80 0.4K
14:53 86.81 86.83 86.81 86.83 3.2K
14:54 86.80 86.80 86.76 86.76 2.1K
14:55 86.76 86.76 86.67 86.67 3.8K
14:56 86.67 86.77 86.67 86.77 3.8K
14:57 86.81 86.81 86.80 86.80 8.6K
14:58 86.79 86.81 86.74 86.81 1.7K
14:59 86.81 86.81 86.74 86.74 1.2K
15:00 86.74 86.74 86.71 86.71 1.1K
15:01 86.68 86.71 86.67 86.71 5.2K
15:02 86.75 86.75 86.62 86.62 4.5K
15:03 86.62 86.62 86.61 86.61 2.4K
15:04 86.61 86.61 86.56 86.56 3.3K
15:05 86.57 86.57 86.49 86.49 3.7K
15:06 86.49 86.50 86.49 86.50 1.1K
15:07 86.50 86.50 86.46 86.50 7.9K
15:08 86.50 86.50 86.49 86.49 1.8K
15:09 86.47 86.51 86.47 86.51 4.2K
15:10 86.51 86.53 86.49 86.49 6.4K
15:11 86.49 86.53 86.49 86.53 0.9K
15:12 86.48 86.48 86.41 86.41 2.7K
15:13 86.41 86.41 86.37 86.38 1.9K
15:14 86.38 86.38 86.31 86.31 2.0K
15:15 86.31 86.31 86.21 86.26 1.7K
15:16 86.26 86.30 86.21 86.25 5.9K
15:17 86.25 86.25 86.07 86.07 3.5K
15:18 86.05 86.05 85.95 85.95 4.6K
15:19 85.93 85.93 85.81 85.82 3.9K
15:20 85.80 85.80 85.55 85.71 6.8K
15:21 85.72 85.78 85.65 85.65 7.1K
15:22 85.67 85.72 85.61 85.69 4.4K
15:23 85.69 85.69 85.69 85.69 2.2K
15:24 85.69 85.69 85.58 85.60 8.1K
15:25 85.53 85.53 85.42 85.47 9.9K
15:26 85.47 85.59 85.41 85.59 5.7K
15:27 85.69 85.74 85.69 85.74 4.0K
15:28 85.89 85.91 85.86 85.91 4.7K
15:29 85.91 85.91 85.78 85.78 3.0K
15:30 85.78 85.86 85.78 85.86 5.7K
15:31 85.93 86.08 85.93 86.03 7.4K
15:32 86.00 86.07 86.00 86.06 3.4K
15:33 85.99 85.99 85.89 85.89 7.2K
15:34 85.89 86.00 85.89 85.94 4.9K
15:35 85.94 85.97 85.91 85.97 7.6K
15:36 86.03 86.12 86.03 86.12 6.0K
15:37 86.18 86.37 86.18 86.37 16.3K
15:38 86.35 86.44 86.35 86.41 6.7K
15:39 86.34 86.59 86.34 86.59 4.8K
15:40 86.53 86.53 86.42 86.45 17.7K
15:41 86.45 86.45 86.36 86.41 11.1K
15:42 86.41 86.55 86.41 86.55 5.1K
15:43 86.55 86.55 86.44 86.47 14.5K
15:44 86.53 86.53 86.49 86.50 7.4K
15:45 86.56 86.56 86.46 86.50 11.6K
15:46 86.52 86.58 86.52 86.55 6.7K
15:47 86.50 86.52 86.50 86.50 20.2K
15:48 86.48 86.59 86.48 86.55 12.5K
15:49 86.57 86.60 86.56 86.58 11.7K
15:50 86.58 86.59 86.47 86.55 19.4K
15:51 86.58 86.58 86.42 86.45 20.7K
15:52 86.47 86.57 86.46 86.57 28.6K
15:53 86.52 86.59 86.47 86.59 16.5K
15:54 86.56 86.58 86.50 86.58 30.9K
15:55 86.53 86.57 86.51 86.52 23.9K
15:56 86.43 86.45 86.32 86.45 27.3K
15:57 86.46 86.59 86.43 86.43 44.8K
15:58 86.42 86.49 86.42 86.43 40.4K
15:59 86.42 86.46 86.40 86.40 53.9K
16:00 86.40 86.47 85.48 86.29 487.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar