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 84.56 85.33 84.37 84.38 4.2K
09:32 85.18 85.18 84.37 84.37 87.0K
09:33 84.56 84.80 84.38 84.80 26.3K
09:34 84.80 84.81 84.66 84.70 2.0K
09:35 84.70 84.70 84.70 84.70 0.6K
09:36 84.70 84.81 84.70 84.81 0.4K
09:37 84.81 84.82 84.81 84.82 1.0K
09:38 84.82 85.12 84.70 85.12 5.4K
09:39 85.13 85.14 85.13 85.14 4.0K
09:40 85.14 85.14 84.73 84.73 7.2K
09:41 85.00 85.05 85.00 85.05 14.2K
09:42 85.00 85.19 85.00 85.19 5.0K
09:43 85.19 85.29 85.15 85.29 10.6K
09:44 85.30 85.35 85.25 85.25 12.1K
09:45 85.17 85.29 85.17 85.29 1.4K
09:46 85.29 85.29 85.24 85.24 3.4K
09:47 85.06 85.06 84.98 84.98 3.5K
09:48 84.98 84.98 84.98 84.98 0.8K
09:49 84.78 84.78 84.66 84.78 4.4K
09:50 84.79 84.79 84.63 84.63 6.5K
09:51 84.65 84.65 84.65 84.65 1.6K
09:52 84.65 84.77 84.65 84.77 1.8K
09:53 84.77 84.82 84.77 84.82 1.7K
09:54 84.93 84.99 84.85 84.85 3.7K
09:55 84.86 84.86 84.86 84.86 2.3K
09:56 84.86 85.00 84.69 84.91 3.3K
09:57 84.91 84.91 84.91 84.91 0.5K
09:58 84.92 84.92 84.92 84.92 0.5K
09:59 84.92 84.99 84.91 84.99 2.5K
10:00 84.99 84.99 84.88 84.88 3.3K
10:01 85.01 85.01 84.98 85.00 3.0K
10:02 85.00 85.05 84.92 84.92 3.3K
10:03 84.92 84.92 84.77 84.78 5.0K
10:04 84.78 84.78 84.78 84.78 0.4K
10:05 84.78 84.81 84.77 84.77 1.6K
10:06 84.77 84.77 84.75 84.76 3.6K
10:07 84.76 84.91 84.76 84.77 2.2K
10:08 84.77 84.90 84.71 84.71 4.0K
10:09 84.54 84.55 84.51 84.55 3.6K
10:10 84.61 84.72 84.53 84.72 10.4K
10:11 84.76 84.76 84.66 84.66 3.9K
10:12 84.66 84.80 84.66 84.67 4.1K
10:13 84.74 84.74 84.59 84.60 2.8K
10:14 84.60 84.60 84.60 84.60 0.9K
10:15 84.60 84.68 84.60 84.68 2.0K
10:16 84.68 84.68 84.68 84.68 0.3K
10:17 84.86 84.91 84.86 84.91 6.3K
10:18 84.91 85.09 84.90 84.90 2.9K
10:19 84.90 84.98 84.90 84.93 1.2K
10:20 85.00 85.21 85.00 85.11 14.3K
10:21 85.13 85.20 85.13 85.20 1.7K
10:22 85.20 85.20 85.20 85.20 0.9K
10:23 85.20 85.20 85.06 85.10 4.0K
10:24 85.10 85.12 84.98 85.12 2.8K
10:25 85.12 85.23 85.12 85.23 1.9K
10:26 85.15 85.15 85.12 85.12 0.6K
10:27 85.12 85.12 84.99 84.99 2.9K
10:28 84.99 85.02 84.99 84.99 2.3K
10:29 85.05 85.05 84.93 84.96 2.8K
10:30 84.96 85.04 84.93 85.04 1.8K
10:31 84.99 85.00 84.99 85.00 0.8K
10:32 85.00 85.02 85.00 85.02 0.7K
10:33 85.02 85.06 85.02 85.02 1.4K
10:34 85.02 85.18 85.02 85.14 6.7K
10:35 85.14 85.15 85.13 85.15 2.0K
10:36 85.21 85.31 85.21 85.27 1.6K
10:37 85.27 85.35 85.27 85.29 3.4K
10:38 85.29 85.34 85.22 85.29 0.9K
10:39 85.28 85.34 85.28 85.34 0.8K
10:40 85.29 85.35 85.14 85.20 14.8K
10:41 85.20 85.20 85.13 85.13 2.6K
10:42 85.13 85.13 85.12 85.13 3.0K
10:43 85.13 85.13 84.99 84.99 3.9K
10:44 84.99 84.99 84.99 84.99 1.3K
10:45 84.99 85.00 84.90 85.00 1.2K
10:46 85.00 85.00 84.91 84.91 1.3K
10:47 84.91 84.91 84.91 84.91 0.8K
10:48 84.91 84.92 84.91 84.92 2.1K
10:49 84.92 85.03 84.92 85.03 2.6K
10:50 85.03 85.03 84.83 84.83 2.8K
10:51 84.83 84.83 84.74 84.74 1.5K
10:52 84.70 84.70 84.70 84.70 0.5K
10:53 84.70 84.92 84.70 84.92 2.9K
10:54 84.91 84.91 84.91 84.91 0.9K
10:55 84.91 85.02 84.91 84.92 5.6K
10:56 84.92 84.96 84.92 84.96 0.7K
10:57 84.98 84.98 84.84 84.85 3.1K
10:58 84.85 84.85 84.85 84.85 0.9K
10:59 84.92 84.92 84.85 84.85 2.5K
11:00 84.85 84.85 84.83 84.83 0.7K
11:01 84.83 84.87 84.83 84.87 0.8K
11:02 84.82 84.97 84.82 84.93 2.9K
11:03 84.93 84.93 84.86 84.86 2.0K
11:04 84.86 84.92 84.86 84.89 2.2K
11:05 84.89 84.97 84.89 84.97 1.6K
11:06 84.97 84.97 84.97 84.97 0.9K
11:07 84.97 84.97 84.97 84.97 1.2K
11:08 84.97 84.97 84.83 84.83 1.5K
11:09 84.80 84.80 84.69 84.69 2.3K
11:10 84.65 84.65 84.57 84.57 1.8K
11:11 84.50 84.69 84.50 84.60 4.4K
11:12 84.60 84.60 84.60 84.60 1.0K
11:13 84.74 84.74 84.74 84.74 2.2K
11:14 84.80 84.80 84.80 84.80 1.5K
11:15 84.80 84.80 84.75 84.75 2.1K
11:16 84.75 84.75 84.75 84.75 1.2K
11:17 84.75 84.75 84.75 84.75 3.0K
11:18 84.74 84.76 84.74 84.76 6.2K
11:19 84.69 84.69 84.69 84.69 2.6K
11:20 84.47 84.50 84.47 84.50 0.7K
11:21 84.50 84.57 84.50 84.52 6.4K
11:22 84.52 84.52 84.52 84.52 2.9K
11:23 84.52 84.52 84.50 84.50 2.2K
11:24 84.52 84.52 84.48 84.48 1.2K
11:25 84.50 84.55 84.50 84.55 5.5K
11:26 84.52 84.56 84.49 84.49 3.5K
11:27 84.58 84.58 84.58 84.58 7.6K
11:28 84.58 84.70 84.58 84.70 5.9K
11:29 84.63 84.65 84.63 84.65 0.8K
11:30 84.66 84.73 84.65 84.73 6.5K
11:31 84.76 84.78 84.76 84.78 2.7K
11:32 84.78 84.82 84.78 84.82 2.2K
11:33 84.87 84.89 84.87 84.89 5.1K
11:34 84.89 84.89 84.84 84.87 0.7K
11:35 84.87 84.87 84.85 84.85 2.3K
11:36 84.85 84.85 84.80 84.80 1.7K
11:37 84.86 84.91 84.86 84.88 2.5K
11:38 84.88 84.88 84.85 84.85 2.1K
11:39 84.88 84.88 84.88 84.88 2.0K
11:40 84.80 84.80 84.77 84.77 3.5K
11:41 84.74 84.76 84.74 84.76 0.7K
11:42 84.76 84.80 84.76 84.77 2.2K
11:43 84.77 84.77 84.77 84.77 1.3K
11:44 84.77 84.77 84.77 84.77 1.6K
11:45 84.69 84.69 84.64 84.66 1.6K
11:46 84.66 84.69 84.66 84.69 0.7K
11:47 84.69 84.69 84.69 84.69 1.0K
11:48 84.69 84.69 84.69 84.69 0.9K
11:49 84.69 84.69 84.61 84.61 2.2K
11:50 84.56 84.57 84.56 84.57 1.9K
11:51 84.55 84.58 84.55 84.58 1.0K
11:52 84.58 84.62 84.58 84.62 1.8K
11:53 84.62 84.62 84.55 84.55 0.6K
11:54 84.55 84.56 84.55 84.56 1.5K
11:55 84.55 84.58 84.55 84.58 2.1K
11:56 84.58 84.58 84.50 84.50 1.9K
11:57 84.50 84.55 84.50 84.50 3.0K
11:58 84.50 84.50 84.50 84.50 2.8K
11:59 84.50 84.51 84.50 84.50 2.9K
12:00 84.50 84.50 84.50 84.50 2.1K
12:01 84.50 84.52 84.50 84.52 2.0K
12:02 84.55 84.55 84.51 84.51 1.6K
12:03 84.51 84.51 84.47 84.47 7.9K
12:04 84.47 84.50 84.47 84.50 1.4K
12:05 84.50 84.50 84.39 84.39 11.0K
12:06 84.39 84.39 84.31 84.34 4.2K
12:07 84.34 84.34 84.15 84.18 7.8K
12:08 84.15 84.15 84.14 84.14 1.4K
12:09 84.14 84.14 84.14 84.14 0.2K
12:10 84.22 84.34 84.22 84.30 16.9K
12:11 84.29 84.29 84.00 84.09 2.8K
12:12 84.09 84.09 84.00 84.02 3.2K
12:13 84.02 84.08 84.02 84.06 2.1K
12:14 84.06 84.06 84.06 84.06 1.0K
12:15 84.06 84.06 84.06 84.06 0.4K
12:16 84.06 84.07 84.06 84.07 1.4K
12:17 84.07 84.10 84.03 84.10 3.5K
12:18 84.11 84.13 84.11 84.12 1.8K
12:19 84.12 84.12 84.07 84.11 1.5K
12:20 84.11 84.11 84.06 84.06 2.4K
12:21 84.06 84.06 84.03 84.03 1.5K
12:22 84.07 84.07 83.97 84.07 5.4K
12:23 84.05 84.09 84.05 84.09 2.2K
12:24 84.09 84.19 84.09 84.19 2.3K
12:25 84.19 84.19 84.19 84.19 0.9K
12:26 84.19 84.19 84.16 84.16 1.2K
12:27 84.16 84.22 84.16 84.22 2.6K
12:28 84.22 84.25 84.22 84.25 0.5K
12:29 84.25 84.27 84.25 84.27 1.5K
12:30 84.27 84.30 84.26 84.27 2.3K
12:31 84.31 84.31 84.31 84.31 0.8K
12:32 84.31 84.31 84.27 84.27 1.1K
12:33 84.27 84.27 84.17 84.17 3.1K
12:34 84.17 84.17 84.17 84.17 0.3K
12:35 84.21 84.21 84.21 84.21 1.2K
12:36 84.15 84.15 84.15 84.15 0.8K
12:37 84.15 84.15 84.11 84.13 4.5K
12:38 84.13 84.17 84.13 84.17 1.0K
12:39 84.17 84.19 84.13 84.19 2.9K
12:40 84.19 84.23 84.17 84.19 1.7K
12:41 84.19 84.19 84.19 84.19 0.6K
12:42 84.17 84.17 84.17 84.17 2.5K
12:43 84.17 84.17 84.17 84.17 1.1K
12:44 84.17 84.17 84.17 84.17 0.5K
12:45 84.17 84.17 84.05 84.06 0.7K
12:46 84.06 84.11 84.06 84.11 0.7K
12:47 84.11 84.11 84.05 84.05 1.5K
12:48 84.13 84.13 84.13 84.13 3.1K
12:49 84.13 84.17 84.13 84.16 0.8K
12:50 84.16 84.18 84.16 84.18 1.4K
12:51 84.19 84.23 84.19 84.23 2.0K
12:52 84.25 84.33 84.24 84.33 4.6K
12:53 84.31 84.31 84.30 84.30 4.3K
12:54 84.21 84.22 84.21 84.22 2.1K
12:55 84.22 84.22 84.22 84.22 0.6K
12:56 84.21 84.21 84.19 84.19 1.2K
12:57 84.16 84.16 84.16 84.16 1.0K
12:58 84.15 84.15 84.10 84.14 1.4K
12:59 84.14 84.15 84.14 84.15 1.7K
13:00 84.15 84.17 84.15 84.17 3.7K
13:01 84.22 84.23 84.22 84.23 4.1K
13:02 84.23 84.38 84.23 84.38 2.4K
13:03 84.38 84.49 84.38 84.49 2.0K
13:04 84.49 84.50 84.49 84.50 1.5K
13:05 84.50 84.50 84.50 84.50 0.6K
13:06 84.50 84.50 84.43 84.43 2.5K
13:07 84.47 84.47 84.47 84.47 2.2K
13:08 84.47 84.47 84.47 84.47 0.6K
13:09 84.47 84.47 84.47 84.47 0.7K
13:10 84.47 84.47 84.47 84.47 0.2K
13:11 84.47 84.47 84.47 84.47 1.7K
13:12 84.47 84.47 84.47 84.47 1.1K
13:13 84.47 84.47 84.39 84.39 2.4K
13:14 84.35 84.35 84.35 84.35 1.6K
13:15 84.35 84.35 84.22 84.29 1.7K
13:16 84.29 84.29 84.21 84.21 1.4K
13:17 84.21 84.21 84.21 84.21 0.8K
13:18 84.21 84.34 84.21 84.34 4.0K
13:19 84.34 84.35 84.34 84.35 0.3K
13:20 84.35 84.36 84.35 84.36 0.9K
13:21 84.36 84.37 84.36 84.37 0.8K
13:22 84.37 84.37 84.35 84.35 1.6K
13:23 84.35 84.41 84.33 84.41 3.5K
13:24 84.38 84.38 84.38 84.38 0.7K
13:25 84.38 84.38 84.38 84.38 0.4K
13:26 84.38 84.39 84.36 84.39 1.9K
13:27 84.39 84.39 84.31 84.31 3.5K
13:28 84.31 84.32 84.31 84.32 0.9K
13:29 84.32 84.35 84.29 84.35 1.6K
13:30 84.35 84.35 84.35 84.35 1.9K
13:31 84.35 84.35 84.26 84.29 1.6K
13:32 84.29 84.29 84.29 84.29 0.9K
13:33 84.29 84.34 84.29 84.33 3.5K
13:34 84.28 84.32 84.28 84.29 4.8K
13:35 84.29 84.29 84.28 84.28 0.7K
13:36 84.28 84.28 84.25 84.25 1.8K
13:37 84.28 84.28 84.28 84.28 1.6K
13:38 84.28 84.32 84.28 84.32 1.6K
13:39 84.32 84.32 84.32 84.32 0.4K
13:40 84.32 84.32 84.32 84.32 0.7K
13:41 84.26 84.33 84.26 84.33 4.6K
13:42 84.38 84.38 84.32 84.38 3.7K
13:43 84.31 84.31 84.31 84.31 1.3K
13:44 84.31 84.31 84.13 84.13 3.5K
13:45 84.13 84.19 84.13 84.19 2.5K
13:46 84.19 84.19 84.16 84.16 0.9K
13:47 84.16 84.18 84.16 84.18 0.9K
13:48 84.18 84.18 84.12 84.12 2.5K
13:49 84.12 84.12 84.11 84.11 1.7K
13:50 84.11 84.11 84.09 84.09 1.5K
13:51 84.09 84.15 84.07 84.15 3.3K
13:52 84.15 84.15 84.00 84.00 3.0K
13:53 84.02 84.06 84.02 84.06 0.5K
13:54 84.06 84.06 84.06 84.06 0.5K
13:55 84.07 84.07 84.01 84.01 1.1K
13:56 84.01 84.06 83.99 83.99 2.0K
13:57 83.93 83.93 83.90 83.90 2.7K
13:58 83.90 83.90 83.90 83.90 0.7K
13:59 83.90 83.90 83.75 83.75 2.2K
14:00 83.75 83.75 83.73 83.73 1.1K
14:01 83.80 83.83 83.80 83.81 3.2K
14:02 83.75 83.75 83.71 83.71 1.9K
14:03 83.52 83.55 83.52 83.55 2.9K
14:04 83.56 83.58 83.44 83.44 2.8K
14:05 83.44 83.44 83.37 83.39 1.8K
14:06 83.49 83.49 83.43 83.49 2.3K
14:07 83.49 83.49 83.39 83.48 1.9K
14:08 83.48 83.48 83.43 83.43 1.2K
14:09 83.43 83.47 83.43 83.47 1.4K
14:10 83.47 83.47 83.42 83.42 0.8K
14:11 83.42 83.42 83.33 83.41 1.8K
14:12 83.41 83.41 83.41 83.41 1.1K
14:13 83.41 83.43 83.37 83.37 1.4K
14:14 83.37 83.37 83.30 83.30 3.3K
14:15 83.26 83.26 83.26 83.26 1.5K
14:16 83.26 83.26 83.09 83.09 2.7K
14:17 83.08 83.08 83.08 83.08 1.3K
14:18 82.97 83.03 82.97 83.03 8.8K
14:19 83.07 83.11 83.02 83.02 3.2K
14:20 83.02 83.02 83.02 83.02 0.5K
14:21 83.02 83.25 83.02 83.25 1.8K
14:22 83.26 83.36 83.24 83.29 3.8K
14:23 83.29 83.29 83.21 83.21 0.9K
14:24 83.21 83.21 83.21 83.21 2.3K
14:25 83.37 83.37 83.31 83.31 2.0K
14:26 83.35 83.39 83.35 83.39 2.1K
14:27 83.39 83.39 83.28 83.28 4.0K
14:28 83.28 83.28 83.25 83.25 2.7K
14:29 83.25 83.26 83.25 83.26 1.1K
14:30 83.26 83.26 83.26 83.26 0.7K
14:31 83.26 83.26 83.26 83.26 1.7K
14:32 83.26 83.26 83.16 83.26 4.0K
14:33 83.26 83.45 83.26 83.45 1.8K
14:34 83.45 83.46 83.44 83.44 2.5K
14:35 83.37 83.45 83.37 83.45 1.9K
14:36 83.45 83.45 83.39 83.40 2.2K
14:37 83.44 83.44 83.31 83.31 9.2K
14:38 83.40 83.44 83.40 83.44 2.4K
14:39 83.44 83.45 83.44 83.45 1.8K
14:40 83.45 83.46 83.42 83.42 1.9K
14:41 83.42 83.45 83.42 83.45 1.3K
14:42 83.45 83.45 83.38 83.38 2.7K
14:43 83.38 83.38 83.36 83.36 1.6K
14:44 83.36 83.43 83.33 83.43 6.4K
14:45 83.43 83.51 83.43 83.51 2.7K
14:46 83.51 83.52 83.51 83.52 0.6K
14:47 83.48 83.48 83.38 83.38 3.0K
14:48 83.38 83.38 83.37 83.37 1.3K
14:49 83.37 83.37 83.35 83.35 0.7K
14:50 83.35 83.38 83.35 83.38 3.4K
14:51 83.37 83.37 83.30 83.30 2.1K
14:52 83.35 83.35 83.35 83.35 1.3K
14:53 83.36 83.38 83.36 83.38 1.1K
14:54 83.34 83.34 83.28 83.28 5.6K
14:55 83.28 83.28 83.16 83.16 1.2K
14:56 83.16 83.16 83.04 83.04 2.3K
14:57 83.04 83.04 83.03 83.03 1.8K
14:58 82.91 83.12 82.91 83.12 5.6K
14:59 83.12 83.12 83.04 83.06 1.8K
15:00 83.06 83.06 83.05 83.05 2.4K
15:01 83.04 83.07 83.04 83.07 4.7K
15:02 83.03 83.13 83.03 83.13 3.0K
15:03 83.13 83.13 83.11 83.12 1.4K
15:04 83.13 83.17 83.11 83.11 2.9K
15:05 83.11 83.11 83.07 83.07 1.6K
15:06 83.07 83.07 83.05 83.05 5.9K
15:07 83.05 83.10 83.01 83.01 3.0K
15:08 83.00 83.08 82.99 83.08 4.7K
15:09 83.06 83.06 83.06 83.06 1.1K
15:10 83.06 83.13 83.06 83.13 2.3K
15:11 83.06 83.06 83.03 83.03 3.4K
15:12 83.00 83.04 83.00 83.04 3.2K
15:13 83.04 83.11 83.04 83.07 3.7K
15:14 83.04 83.08 83.04 83.08 2.8K
15:15 83.08 83.10 83.08 83.10 1.3K
15:16 83.10 83.10 83.04 83.06 2.0K
15:17 83.02 83.08 82.98 82.98 23.9K
15:18 83.00 83.06 83.00 83.06 2.9K
15:19 83.06 83.06 82.98 82.98 2.5K
15:20 82.98 82.98 82.92 82.92 2.6K
15:21 82.92 83.00 82.92 83.00 3.7K
15:22 83.00 83.04 83.00 83.04 2.2K
15:23 83.04 83.04 83.00 83.01 3.7K
15:24 83.06 83.06 83.02 83.02 2.4K
15:25 83.01 83.07 83.00 83.07 5.1K
15:26 83.07 83.14 83.07 83.14 2.1K
15:27 83.12 83.16 83.05 83.16 8.1K
15:28 83.21 83.26 83.14 83.14 8.8K
15:29 83.14 83.20 83.14 83.14 7.5K
15:30 83.14 83.14 83.08 83.08 4.0K
15:31 83.15 83.21 83.15 83.21 6.5K
15:32 83.13 83.17 83.12 83.12 6.6K
15:33 83.11 83.11 83.05 83.05 4.8K
15:34 83.05 83.05 82.99 83.02 2.6K
15:35 82.97 82.97 82.93 82.93 3.5K
15:36 82.96 83.00 82.95 82.97 6.1K
15:37 82.97 82.97 82.88 82.93 6.7K
15:38 82.93 83.00 82.93 83.00 4.5K
15:39 82.94 83.01 82.94 83.01 3.9K
15:40 82.95 82.95 82.92 82.92 5.8K
15:41 82.92 82.97 82.92 82.97 5.8K
15:42 83.01 83.01 82.95 82.96 9.2K
15:43 82.98 82.98 82.92 82.95 7.3K
15:44 82.95 83.05 82.95 83.05 6.7K
15:45 83.06 83.06 82.96 82.96 5.4K
15:46 82.96 83.04 82.96 83.00 7.2K
15:47 83.00 83.01 82.96 82.96 6.5K
15:48 82.96 83.07 82.96 83.03 7.4K
15:49 83.04 83.05 82.99 83.00 6.3K
15:50 82.94 82.96 82.92 82.94 9.3K
15:51 82.99 83.00 82.96 83.00 12.2K
15:52 82.94 82.99 82.94 82.98 18.5K
15:53 83.02 83.04 83.02 83.02 13.7K
15:54 83.04 83.05 82.96 83.02 20.1K
15:55 83.03 83.09 83.00 83.08 36.3K
15:56 83.10 83.19 83.09 83.19 26.1K
15:57 83.29 83.40 83.29 83.40 34.9K
15:58 83.44 83.44 83.38 83.42 35.0K
15:59 83.41 83.45 83.23 83.23 53.5K
16:00 83.23 83.29 83.00 83.17 421.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar