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
09:30 81.50 82.13 81.50 82.13 19.3K
09:31 82.29 82.29 82.14 82.14 2.6K
09:32 82.14 82.14 82.14 82.14 1.2K
09:33 82.24 82.25 82.24 82.25 1.1K
09:34 82.00 82.25 82.00 82.25 1.4K
09:35 82.47 82.47 82.25 82.35 1.4K
09:36 82.35 82.35 81.86 81.87 4.1K
09:37 81.83 82.06 81.81 82.02 3.4K
09:38 81.80 82.08 81.80 82.08 2.8K
09:39 81.89 81.94 81.81 81.92 3.8K
09:40 81.95 81.95 81.50 81.62 10.8K
09:41 81.57 81.78 81.57 81.62 1.3K
09:42 81.71 82.28 81.45 82.05 14.0K
09:43 82.05 82.05 82.05 82.05 1.9K
09:44 82.05 82.05 81.62 81.76 6.3K
09:45 81.67 81.94 81.61 81.69 0.6K
09:46 81.62 81.63 81.51 81.63 3.6K
09:47 81.63 81.63 81.63 81.63 0.4K
09:48 81.62 81.63 81.62 81.63 0.8K
09:49 81.64 81.64 81.37 81.37 3.7K
09:50 81.36 81.40 81.36 81.38 2.6K
09:51 81.53 81.56 81.43 81.43 5.4K
09:52 81.52 81.52 81.42 81.42 1.7K
09:53 81.27 81.38 81.27 81.29 2.4K
09:54 81.22 81.24 81.10 81.10 5.7K
09:55 81.12 81.25 81.09 81.25 1.8K
09:56 81.16 81.33 81.16 81.33 5.2K
09:57 81.23 81.23 81.12 81.12 2.2K
09:58 81.12 81.17 81.12 81.17 4.2K
09:59 81.19 81.19 81.09 81.18 2.4K
10:00 81.29 81.46 81.29 81.35 6.6K
10:01 81.39 81.39 81.20 81.20 4.9K
10:02 81.26 81.26 81.18 81.18 3.6K
10:03 81.19 81.32 81.19 81.32 2.6K
10:04 81.32 81.32 81.32 81.32 1.2K
10:05 81.22 81.32 81.20 81.24 1.7K
10:06 81.32 81.59 81.32 81.56 2.9K
10:07 81.65 81.65 81.40 81.40 4.9K
10:08 81.44 81.44 81.39 81.39 0.9K
10:09 81.52 81.56 81.45 81.56 2.6K
10:10 81.63 81.63 81.27 81.27 4.5K
10:11 81.27 81.28 81.19 81.28 3.8K
10:12 81.15 81.15 81.11 81.11 2.5K
10:13 81.07 81.32 81.07 81.32 7.1K
10:14 81.30 81.35 81.30 81.35 3.0K
10:15 81.30 81.30 81.14 81.14 2.6K
10:16 81.15 81.15 81.10 81.10 3.1K
10:17 81.03 81.10 81.01 81.10 9.3K
10:18 81.19 81.19 81.19 81.19 1.3K
10:19 81.19 81.19 81.02 81.04 11.7K
10:20 81.01 81.06 81.01 81.04 10.3K
10:21 80.91 80.91 80.85 80.89 23.6K
10:22 80.85 80.88 80.81 80.81 2.2K
10:23 80.86 80.97 80.83 80.97 3.7K
10:24 80.95 80.97 80.95 80.97 2.6K
10:25 80.91 80.96 80.86 80.96 2.6K
10:26 80.96 80.97 80.96 80.97 1.8K
10:27 80.94 80.94 80.92 80.92 2.5K
10:28 80.75 80.75 80.69 80.69 5.7K
10:29 80.65 80.69 80.64 80.69 1.4K
10:30 80.66 80.87 80.66 80.81 4.9K
10:31 80.82 80.90 80.82 80.90 4.7K
10:32 80.90 80.99 80.90 80.99 1.7K
10:33 80.98 81.10 80.98 81.10 4.9K
10:34 81.06 81.15 81.06 81.10 4.7K
10:35 81.10 81.10 81.10 81.10 2.4K
10:36 81.10 81.11 81.05 81.05 2.7K
10:37 81.10 81.13 81.05 81.13 3.2K
10:38 81.15 81.15 81.14 81.14 0.5K
10:39 81.12 81.24 81.12 81.21 3.6K
10:40 81.24 81.30 81.24 81.30 2.3K
10:41 81.26 81.26 81.21 81.21 3.2K
10:42 81.26 81.32 81.25 81.26 2.0K
10:43 81.21 81.21 81.19 81.20 3.0K
10:44 81.14 81.19 81.14 81.15 4.7K
10:45 81.13 81.14 81.10 81.14 2.0K
10:46 81.22 81.25 81.11 81.11 3.6K
10:47 81.07 81.07 80.97 81.02 2.6K
10:48 80.92 80.92 80.87 80.87 1.3K
10:49 80.85 80.85 80.79 80.80 2.5K
10:50 80.83 80.96 80.83 80.95 1.9K
10:51 80.93 81.02 80.93 81.02 2.1K
10:52 81.02 81.20 81.02 81.20 2.6K
10:53 81.28 81.31 81.24 81.24 3.0K
10:54 81.28 81.29 81.21 81.21 5.3K
10:55 81.22 81.28 81.19 81.28 3.3K
10:56 81.20 81.20 81.17 81.18 1.5K
10:57 81.22 81.22 81.11 81.13 4.6K
10:58 81.13 81.17 81.13 81.15 3.1K
10:59 81.15 81.26 81.15 81.26 3.8K
11:00 81.19 81.23 81.16 81.19 3.7K
11:01 81.22 81.25 81.21 81.21 1.4K
11:02 81.28 81.28 81.21 81.22 3.0K
11:03 81.28 81.28 81.19 81.20 4.4K
11:04 81.21 81.21 81.20 81.20 1.0K
11:05 81.25 81.25 81.20 81.21 1.2K
11:06 81.20 81.22 81.18 81.22 2.7K
11:07 81.12 81.29 81.12 81.14 3.8K
11:08 81.15 81.18 81.15 81.16 2.0K
11:09 81.25 81.25 81.18 81.18 1.2K
11:10 81.21 81.21 81.04 81.04 7.6K
11:11 81.07 81.10 81.07 81.10 2.2K
11:12 81.16 81.26 81.16 81.22 1.5K
11:13 81.21 81.28 81.21 81.24 9.7K
11:14 81.22 81.23 81.22 81.23 0.9K
11:15 81.24 81.24 81.24 81.24 1.8K
11:16 81.23 81.23 81.21 81.21 1.9K
11:17 81.27 81.27 81.22 81.22 3.1K
11:18 81.22 81.24 81.15 81.17 4.8K
11:19 81.18 81.33 81.15 81.33 10.5K
11:20 81.46 81.51 81.46 81.50 3.9K
11:21 81.52 81.60 81.52 81.58 3.4K
11:22 81.58 81.75 81.58 81.75 28.5K
11:23 81.86 81.94 81.85 81.89 4.0K
11:24 81.95 81.95 81.85 81.85 3.7K
11:25 81.83 81.83 81.76 81.81 2.9K
11:26 81.79 81.97 81.79 81.97 34.8K
11:27 82.02 82.02 81.96 82.01 2.0K
11:28 82.06 82.06 82.00 82.00 1.0K
11:29 82.07 82.18 82.07 82.18 1.7K
11:30 82.13 82.14 82.13 82.14 3.4K
11:32 82.16 82.24 82.14 82.23 4.5K
11:33 82.21 82.21 82.21 82.21 0.4K
11:34 82.14 82.21 82.14 82.21 3.2K
11:35 82.16 82.16 82.12 82.12 3.8K
11:37 82.11 82.20 82.11 82.20 1.5K
11:38 82.14 82.14 82.14 82.14 1.2K
11:39 82.09 82.12 82.09 82.12 2.1K
11:40 82.09 82.09 82.09 82.09 3.6K
11:42 82.11 82.11 82.11 82.11 1.4K
11:44 82.11 82.11 81.98 81.98 5.8K
11:45 82.05 82.07 82.05 82.07 1.9K
11:46 82.06 82.11 82.06 82.11 5.6K
11:47 82.09 82.10 82.06 82.10 2.3K
11:48 82.10 82.10 82.05 82.05 3.0K
11:49 82.09 82.09 82.09 82.09 0.2K
11:50 82.10 82.10 82.09 82.10 3.5K
11:51 82.10 82.16 82.10 82.15 2.2K
11:52 82.16 82.26 82.16 82.26 34.3K
11:53 82.26 82.26 82.25 82.26 2.0K
11:54 82.24 82.24 82.24 82.24 0.1K
11:55 82.21 82.21 82.14 82.18 3.8K
11:56 82.07 82.07 82.07 82.07 0.8K
11:57 82.11 82.18 82.11 82.18 2.6K
11:58 82.19 82.19 82.19 82.19 0.9K
11:59 82.22 82.23 82.22 82.22 1.6K
12:00 82.20 82.23 82.13 82.13 2.5K
12:01 82.11 82.12 82.11 82.12 1.3K
12:02 82.10 82.16 82.10 82.16 2.5K
12:03 82.16 82.16 82.09 82.09 1.5K
12:04 82.07 82.07 82.07 82.07 1.6K
12:05 82.11 82.11 82.07 82.07 4.4K
12:06 82.12 82.14 82.12 82.14 1.5K
12:07 82.13 82.13 82.13 82.13 0.3K
12:08 82.10 82.17 82.10 82.13 1.5K
12:09 82.18 82.18 82.18 82.18 2.0K
12:10 82.21 82.21 82.21 82.21 0.4K
12:11 82.13 82.19 82.12 82.12 7.6K
12:12 82.12 82.12 82.12 82.12 0.9K
12:13 82.12 82.17 82.12 82.17 4.1K
12:15 82.18 82.18 82.15 82.15 2.3K
12:16 82.13 82.13 82.13 82.13 1.2K
12:17 82.18 82.18 82.18 82.18 0.9K
12:19 82.17 82.17 82.14 82.14 1.0K
12:20 82.14 82.14 82.12 82.12 2.8K
12:23 82.17 82.17 82.17 82.17 0.9K
12:24 82.11 82.11 82.11 82.11 1.3K
12:25 82.09 82.09 82.09 82.09 0.4K
12:26 82.08 82.08 82.06 82.06 0.9K
12:27 82.01 82.01 82.01 82.01 1.3K
12:29 82.06 82.06 82.00 82.01 4.4K
12:30 82.02 82.04 82.02 82.04 3.0K
12:31 82.08 82.08 82.04 82.08 1.2K
12:32 82.04 82.08 82.03 82.03 1.5K
12:33 82.05 82.05 82.00 82.02 25.9K
12:34 82.02 82.11 82.02 82.09 2.9K
12:35 82.10 82.14 82.10 82.14 0.5K
12:36 82.05 82.05 82.05 82.05 3.1K
12:37 81.97 81.97 81.93 81.93 39.0K
12:38 81.97 81.97 81.97 81.97 0.9K
12:40 81.91 81.95 81.91 81.94 1.6K
12:42 81.93 81.93 81.85 81.85 7.3K
12:43 81.74 81.74 81.74 81.74 1.9K
12:44 81.71 81.71 81.67 81.69 1.2K
12:45 81.61 81.62 81.61 81.62 0.8K
12:46 81.63 81.63 81.63 81.63 0.9K
12:47 81.63 81.63 81.55 81.61 1.0K
12:48 81.55 81.69 81.55 81.69 3.3K
12:49 81.73 81.73 81.73 81.73 0.4K
12:50 81.76 81.83 81.76 81.83 3.2K
12:52 81.93 81.93 81.93 81.93 0.5K
12:53 81.91 81.91 81.87 81.87 1.0K
12:54 81.90 81.90 81.82 81.82 5.1K
12:55 81.82 81.85 81.82 81.85 2.9K
12:56 81.86 81.96 81.86 81.96 1.6K
12:58 81.92 81.92 81.92 81.92 2.6K
13:00 81.82 81.82 81.82 81.82 1.6K
13:02 81.83 81.83 81.83 81.83 2.5K
13:04 81.79 81.79 81.79 81.79 1.0K
13:06 81.77 81.77 81.76 81.76 1.2K
13:07 81.75 81.75 81.75 81.75 3.0K
13:09 81.75 81.81 81.75 81.81 3.0K
13:10 81.75 81.75 81.71 81.73 4.4K
13:13 81.73 81.74 81.73 81.74 2.6K
13:14 81.70 81.71 81.69 81.71 1.7K
13:15 81.69 81.74 81.65 81.65 2.7K
13:16 81.63 81.63 81.57 81.57 1.9K
13:17 81.59 81.59 81.59 81.58 1.9K
13:18 81.61 81.61 81.61 81.61 5.0K
13:19 81.56 81.58 81.54 81.58 1.7K
13:20 81.58 81.66 81.58 81.59 4.4K
13:21 81.69 81.71 81.69 81.71 5.8K
13:22 81.74 81.74 81.69 81.69 1.9K
13:23 81.67 81.69 81.66 81.69 9.0K
13:24 81.76 81.76 81.76 81.76 1.8K
13:25 81.76 81.81 81.72 81.72 2.8K
13:26 81.73 81.73 81.64 81.67 6.2K
13:28 81.64 81.68 81.61 81.61 3.0K
13:29 81.55 81.60 81.55 81.59 4.5K
13:30 81.60 81.60 81.54 81.54 0.7K
13:31 81.55 81.57 81.55 81.57 1.4K
13:32 81.57 81.57 81.54 81.54 1.4K
13:33 81.60 81.62 81.59 81.62 4.8K
13:34 81.59 81.61 81.57 81.60 3.9K
13:35 81.59 81.65 81.59 81.65 1.7K
13:36 81.61 81.61 81.61 81.61 0.5K
13:37 81.55 81.57 81.55 81.57 2.4K
13:38 81.56 81.56 81.50 81.50 4.7K
13:39 81.52 81.52 81.50 81.50 4.2K
13:40 81.50 81.53 81.50 81.53 1.0K
13:41 81.53 81.53 81.50 81.50 2.4K
13:42 81.52 81.55 81.52 81.55 2.9K
13:43 81.50 81.50 81.46 81.50 2.4K
13:44 81.44 81.44 81.37 81.40 5.9K
13:45 81.50 81.50 81.50 81.50 2.0K
13:46 81.44 81.44 81.44 81.44 1.8K
13:47 81.45 81.45 81.45 81.45 0.6K
13:48 81.45 81.45 81.41 81.41 0.8K
13:49 81.42 81.43 81.42 81.43 5.1K
13:50 81.50 81.51 81.49 81.51 2.3K
13:51 81.52 81.57 81.52 81.52 5.8K
13:53 81.50 81.53 81.50 81.53 3.0K
13:54 81.51 81.54 81.51 81.54 2.5K
13:55 81.54 81.54 81.52 81.52 2.5K
13:56 81.50 81.56 81.50 81.56 2.7K
13:57 81.55 81.55 81.49 81.49 3.8K
13:58 81.47 81.50 81.47 81.47 3.6K
13:59 81.49 81.49 81.49 81.49 2.9K
14:00 81.52 81.52 81.52 81.52 1.2K
14:01 81.50 81.54 81.50 81.53 2.6K
14:03 81.63 81.63 81.45 81.45 145.6K
14:04 81.31 81.31 81.31 81.31 3.7K
14:05 81.33 81.34 81.22 81.22 13.3K
14:06 81.15 81.15 81.10 81.10 3.1K
14:07 81.06 81.08 81.03 81.07 8.0K
14:08 81.02 81.02 80.97 80.97 5.3K
14:09 80.93 80.93 80.93 80.93 1.2K
14:10 80.90 80.95 80.88 80.94 7.8K
14:11 80.93 80.93 80.92 80.92 3.7K
14:12 80.92 81.00 80.91 80.95 9.2K
14:13 80.92 80.93 80.92 80.93 2.8K
14:14 80.89 80.90 80.87 80.90 3.5K
14:15 80.84 80.84 80.71 80.75 4.9K
14:16 80.75 80.75 80.75 80.75 1.1K
14:17 80.71 80.86 80.71 80.86 5.0K
14:18 80.78 80.79 80.78 80.79 2.3K
14:19 80.87 80.90 80.86 80.90 2.1K
14:20 80.86 80.86 80.86 80.86 0.5K
14:21 80.80 80.80 80.72 80.72 2.0K
14:22 80.75 80.75 80.66 80.66 7.7K
14:23 80.68 80.77 80.68 80.77 4.1K
14:24 80.74 80.74 80.74 80.74 1.1K
14:25 80.68 80.72 80.68 80.72 2.3K
14:26 80.69 80.73 80.67 80.73 4.7K
14:27 80.73 80.73 80.62 80.63 16.9K
14:28 80.60 80.62 80.60 80.62 3.3K
14:29 80.55 80.55 80.46 80.46 4.4K
14:30 80.47 80.48 80.47 80.48 2.5K
14:31 80.44 80.44 80.40 80.42 11.7K
14:32 80.28 80.28 80.25 80.25 2.4K
14:33 80.24 80.29 80.20 80.19 4.3K
14:34 80.17 80.27 80.17 80.27 6.6K
14:35 80.29 80.32 80.28 80.32 2.1K
14:36 80.27 80.27 80.15 80.15 2.7K
14:37 80.17 80.22 80.15 80.19 12.0K
14:38 80.15 80.15 80.10 80.10 3.6K
14:39 80.08 80.12 80.05 80.12 4.5K
14:40 80.06 80.12 80.06 80.12 8.1K
14:41 80.11 80.22 80.11 80.13 8.3K
14:42 80.12 80.17 80.12 80.13 3.6K
14:43 80.12 80.17 80.10 80.17 7.2K
14:44 80.16 80.19 80.16 80.19 1.2K
14:45 80.16 80.25 80.16 80.25 12.1K
14:47 80.25 80.25 80.18 80.18 4.5K
14:48 80.15 80.15 80.07 80.12 8.3K
14:49 80.07 80.10 80.07 80.10 2.9K
14:50 80.07 80.15 80.07 80.12 7.8K
14:51 80.10 80.20 80.10 80.20 5.9K
14:52 80.19 80.19 80.15 80.15 2.4K
14:53 80.16 80.17 80.14 80.17 5.1K
14:54 80.21 80.24 80.16 80.24 9.0K
14:55 80.27 80.27 80.22 80.22 2.7K
14:56 80.20 80.20 80.19 80.19 5.1K
14:57 80.15 80.19 80.11 80.11 3.9K
14:58 80.14 80.14 80.11 80.11 5.1K
14:59 80.13 80.24 80.13 80.24 9.5K
15:00 80.23 80.30 80.21 80.21 5.5K
15:01 80.21 80.22 80.14 80.14 3.0K
15:02 80.10 80.13 80.02 80.05 9.7K
15:03 80.02 80.13 80.02 80.09 7.7K
15:04 80.09 80.12 80.08 80.08 3.5K
15:05 80.05 80.07 80.02 80.07 4.8K
15:06 80.06 80.09 80.06 80.09 6.3K
15:07 80.13 80.17 80.13 80.17 7.0K
15:08 80.13 80.17 80.13 80.15 10.1K
15:09 80.15 80.15 80.12 80.13 3.1K
15:10 80.15 80.15 80.04 80.05 4.4K
15:11 80.10 80.10 80.01 80.01 30.9K
15:12 80.01 80.01 80.01 80.01 1.4K
15:13 80.03 80.08 80.01 80.01 9.7K
15:14 80.07 80.07 80.03 80.04 6.3K
15:15 80.01 80.04 80.01 80.04 12.3K
15:16 80.01 80.02 80.00 80.02 8.5K
15:17 80.01 80.01 79.88 79.90 28.8K
15:18 79.93 79.98 79.92 79.95 7.8K
15:19 79.96 79.96 79.91 79.94 8.2K
15:20 79.93 79.97 79.89 79.96 11.4K
15:21 80.00 80.00 79.92 79.92 8.5K
15:22 79.84 79.90 79.69 79.72 7.3K
15:23 79.77 79.80 79.73 79.75 11.1K
15:24 79.82 79.82 79.71 79.71 8.5K
15:25 79.65 79.69 79.65 79.66 6.8K
15:26 79.65 79.67 79.63 79.64 5.7K
15:27 79.60 79.65 79.57 79.57 12.1K
15:28 79.57 79.72 79.54 79.69 17.4K
15:29 79.69 79.70 79.66 79.69 5.0K
15:30 79.63 79.72 79.63 79.72 11.8K
15:31 79.63 79.68 79.62 79.65 6.1K
15:32 79.65 79.67 79.60 79.67 9.6K
15:33 79.67 79.67 79.54 79.54 5.3K
15:34 79.53 79.53 79.46 79.52 12.9K
15:35 79.52 79.56 79.48 79.56 9.3K
15:36 79.58 79.63 79.58 79.63 14.5K
15:37 79.63 79.67 79.57 79.67 15.2K
15:38 79.64 79.70 79.60 79.66 11.9K
15:39 79.70 79.70 79.57 79.59 12.8K
15:40 79.58 79.62 79.57 79.57 11.1K
15:41 79.55 79.61 79.55 79.58 14.9K
15:42 79.56 79.56 79.50 79.50 11.0K
15:43 79.50 79.50 79.43 79.43 12.8K
15:44 79.43 79.44 79.42 79.44 5.2K
15:45 79.45 79.45 79.27 79.27 15.0K
15:46 79.29 79.33 79.22 79.33 13.0K
15:47 79.34 79.34 79.25 79.33 18.5K
15:48 79.33 79.46 79.28 79.46 16.4K
15:49 79.44 79.47 79.31 79.31 16.1K
15:50 79.36 79.37 79.22 79.22 21.0K
15:51 79.32 79.32 79.14 79.14 18.4K
15:52 79.18 79.25 79.15 79.20 21.1K
15:53 79.21 79.24 79.16 79.16 19.7K
15:54 79.20 79.26 79.17 79.19 22.7K
15:55 79.18 79.24 79.17 79.23 41.7K
15:56 79.26 79.44 79.24 79.30 42.1K
15:57 79.26 79.35 79.26 79.28 51.9K
15:58 79.27 79.27 79.20 79.20 66.4K
15:59 79.21 79.39 79.19 79.39 422.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar