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 84.01 84.13 84.01 84.13 13.7K
09:31 84.13 84.13 84.13 84.13 2.5K
09:32 84.13 84.13 84.13 84.13 3.9K
09:33 84.13 84.13 84.07 84.07 6.4K
09:34 84.07 84.07 84.06 84.06 1.4K
09:35 84.06 84.10 83.85 83.85 12.0K
09:36 84.08 84.11 84.08 84.11 7.9K
09:38 84.24 84.39 84.24 84.39 0.8K
09:39 84.55 84.55 84.34 84.34 0.6K
09:41 84.17 84.31 84.17 84.31 4.9K
09:42 83.89 84.07 83.89 84.07 2.6K
09:43 83.93 83.93 83.93 83.93 1.2K
09:44 83.93 83.93 83.93 83.93 0.8K
09:45 83.87 83.87 83.87 83.87 0.3K
09:46 83.80 83.80 83.80 83.80 9.0K
09:48 83.73 83.82 83.48 83.63 2.7K
09:49 83.59 83.61 83.54 83.61 1.3K
09:50 83.53 83.72 83.53 83.72 4.4K
09:51 83.72 83.72 83.72 83.72 0.6K
09:52 83.68 83.68 83.68 83.68 0.4K
09:53 83.67 83.67 83.67 83.67 2.7K
09:54 83.59 83.59 83.59 83.59 0.5K
09:55 83.55 83.55 83.55 83.55 0.5K
09:56 83.75 83.75 83.75 83.75 0.3K
09:57 83.72 83.72 83.72 83.72 1.3K
09:58 83.52 83.54 83.52 83.54 0.4K
09:59 83.60 83.60 83.60 83.60 1.8K
10:00 83.50 83.50 83.50 83.50 0.4K
10:01 83.53 83.53 83.48 83.53 1.7K
10:02 83.46 83.46 83.46 83.46 0.9K
10:03 83.58 83.58 83.53 83.53 1.2K
10:05 83.63 83.63 83.58 83.58 0.7K
10:06 83.53 83.56 83.44 83.50 2.3K
10:07 83.40 83.40 83.27 83.29 1.8K
10:08 83.38 83.41 83.38 83.41 6.9K
10:09 83.41 83.68 83.41 83.62 3.2K
10:10 83.71 83.71 83.61 83.62 3.4K
10:11 83.61 83.61 83.60 83.61 1.3K
10:12 83.73 83.78 83.73 83.78 1.2K
10:13 83.84 83.84 83.76 83.76 0.5K
10:14 83.68 83.76 83.52 83.52 10.3K
10:15 83.61 83.61 83.38 83.40 3.5K
10:16 83.39 83.39 83.18 83.18 1.6K
10:17 83.24 83.24 83.05 83.05 2.0K
10:18 83.19 83.24 83.10 83.24 1.3K
10:19 83.30 83.30 83.30 83.30 1.0K
10:21 83.31 83.31 83.31 83.31 0.6K
10:22 83.21 83.24 83.15 83.24 2.6K
10:23 83.26 83.26 83.21 83.21 2.7K
10:24 83.09 83.09 82.94 82.94 1.7K
10:25 82.59 82.79 82.59 82.79 1.2K
10:26 82.79 82.79 82.79 82.79 1.0K
10:27 82.83 82.83 82.83 82.83 1.9K
10:28 83.12 83.13 83.12 83.13 2.9K
10:29 83.13 83.13 83.08 83.08 0.4K
10:30 83.14 83.14 83.14 83.14 1.3K
10:32 83.23 83.23 83.23 83.23 0.7K
10:33 83.26 83.26 83.26 83.26 0.7K
10:34 83.26 83.26 83.26 83.26 1.4K
10:35 83.18 83.18 83.18 83.18 0.2K
10:36 83.27 83.27 83.27 83.27 0.9K
10:37 83.28 83.28 83.27 83.27 1.8K
10:38 83.39 83.54 83.39 83.54 3.0K
10:39 83.52 83.56 83.49 83.49 3.1K
10:40 83.67 83.67 83.45 83.45 2.9K
10:41 83.35 83.49 83.35 83.49 2.0K
10:42 83.45 83.45 83.45 83.45 1.0K
10:43 83.45 83.45 83.45 83.45 1.1K
10:44 83.40 83.42 83.28 83.28 1.3K
10:46 83.27 83.39 83.27 83.39 2.6K
10:47 83.49 83.49 83.49 83.49 0.9K
10:48 83.16 83.19 83.16 83.19 3.6K
10:49 83.15 83.19 83.06 83.19 2.9K
10:51 83.00 83.00 82.94 82.96 2.0K
10:52 83.07 83.07 83.05 83.05 1.9K
10:53 83.05 83.12 83.05 83.12 1.3K
10:54 83.06 83.08 82.93 82.93 3.9K
10:55 83.01 83.01 82.99 82.99 1.6K
10:56 83.02 83.09 83.02 83.03 1.9K
10:57 82.94 83.13 82.94 83.04 10.4K
10:58 83.04 83.04 83.04 83.04 2.5K
10:59 82.87 82.91 82.87 82.91 0.9K
11:00 82.87 82.87 82.79 82.79 3.8K
11:01 82.79 82.79 82.79 82.79 1.4K
11:02 82.79 82.79 82.79 82.79 0.3K
11:03 82.80 82.91 82.80 82.81 4.7K
11:04 82.87 82.90 82.87 82.90 0.6K
11:05 82.88 82.91 82.88 82.91 5.3K
11:06 82.91 82.91 82.91 82.91 1.2K
11:07 82.82 82.82 82.82 82.82 0.6K
11:08 82.90 82.90 82.90 82.90 1.6K
11:09 82.90 82.90 82.90 82.90 0.2K
11:10 82.91 82.95 82.91 82.93 4.2K
11:11 82.90 82.92 82.88 82.90 2.9K
11:12 82.90 82.95 82.90 82.95 1.8K
11:13 82.90 82.90 82.90 82.90 1.9K
11:14 82.83 82.84 82.83 82.84 4.9K
11:15 82.83 82.83 82.83 82.83 1.1K
11:16 82.83 82.89 82.79 82.79 7.6K
11:17 82.82 82.90 82.82 82.90 14.9K
11:18 82.89 82.89 82.89 82.89 1.0K
11:19 82.89 83.00 82.89 83.00 20.5K
11:20 82.87 82.87 82.83 82.83 3.0K
11:21 82.82 83.08 82.82 83.08 16.4K
11:22 83.02 83.02 83.02 83.02 0.8K
11:23 83.03 83.03 83.03 83.03 0.3K
11:24 83.06 83.06 83.06 83.06 0.1K
11:25 83.07 83.12 83.07 83.12 13.9K
11:26 83.09 83.09 83.05 83.05 2.0K
11:27 83.09 83.09 83.09 83.09 0.6K
11:28 83.10 83.11 83.06 83.11 7.3K
11:29 83.13 83.13 83.13 83.13 1.5K
11:30 83.05 83.05 83.05 83.05 1.7K
11:31 83.11 83.19 83.11 83.19 4.7K
11:32 83.14 83.14 83.14 83.14 0.2K
11:33 83.15 83.15 83.14 83.14 5.1K
11:34 83.08 83.08 83.04 83.04 3.0K
11:35 83.08 83.08 83.01 83.01 1.3K
11:36 83.06 83.09 83.06 83.09 5.1K
11:37 83.06 83.15 83.06 83.15 8.8K
11:39 83.16 83.16 83.16 83.16 1.5K
11:40 83.15 83.15 83.15 83.15 1.0K
11:41 83.13 83.13 83.10 83.13 2.9K
11:42 83.10 83.10 83.09 83.09 1.9K
11:43 83.12 83.16 83.12 83.16 11.6K
11:45 83.12 83.13 83.08 83.08 1.9K
11:46 83.10 83.10 83.10 83.10 0.7K
11:47 83.05 83.07 83.05 83.07 1.0K
11:48 83.08 83.08 83.08 83.08 0.1K
11:49 83.09 83.09 83.09 83.09 1.9K
11:50 83.06 83.07 83.06 83.07 1.6K
11:51 83.07 83.07 83.07 83.07 1.1K
11:53 83.03 83.03 82.92 82.92 2.2K
11:54 82.92 82.92 82.92 82.92 0.7K
11:55 82.87 82.87 82.87 82.87 0.7K
11:56 82.87 82.87 82.87 82.87 0.6K
11:57 82.87 82.87 82.87 82.87 0.4K
11:58 82.84 82.84 82.81 82.81 2.0K
11:59 82.75 82.75 82.75 82.75 0.1K
12:00 82.81 82.83 82.81 82.83 4.1K
12:01 82.83 82.83 82.83 82.83 0.6K
12:02 82.83 82.83 82.83 82.83 2.1K
12:04 82.68 82.69 82.61 82.61 0.9K
12:05 82.70 82.70 82.70 82.70 5.3K
12:06 82.77 82.77 82.77 82.77 1.1K
12:11 82.74 82.87 82.74 82.87 3.6K
12:12 82.76 82.83 82.76 82.83 0.6K
12:13 82.69 82.69 82.62 82.65 1.5K
12:14 82.65 82.65 82.56 82.56 1.3K
12:16 82.51 82.51 82.51 82.51 0.2K
12:17 82.54 82.55 82.40 82.47 1.7K
12:18 82.50 82.57 82.50 82.51 0.8K
12:19 82.59 82.59 82.59 82.59 2.6K
12:21 82.52 82.52 82.52 82.52 0.4K
12:22 82.47 82.47 82.45 82.45 1.3K
12:24 82.43 82.44 82.43 82.44 0.5K
12:25 82.44 82.44 82.44 82.44 0.7K
12:27 82.46 82.49 82.46 82.49 4.0K
12:28 82.57 82.57 82.56 82.56 3.3K
12:29 82.59 82.59 82.52 82.52 2.1K
12:30 82.58 82.58 82.58 82.58 0.6K
12:31 82.58 82.58 82.58 82.58 0.1K
12:32 82.63 82.63 82.63 82.63 3.1K
12:36 82.39 82.39 82.29 82.29 1.8K
12:37 82.33 82.33 82.33 82.33 0.7K
12:38 82.34 82.34 82.34 82.34 0.2K
12:39 82.41 82.41 82.30 82.30 0.6K
12:40 82.35 82.35 82.35 82.35 1.9K
12:43 82.23 82.23 82.23 82.23 0.6K
12:44 82.27 82.31 82.27 82.31 3.3K
12:45 82.33 82.33 82.33 82.33 0.5K
12:46 82.40 82.40 82.39 82.39 2.3K
12:47 82.36 82.36 82.36 82.36 0.5K
12:48 82.30 82.30 82.30 82.30 1.1K
12:50 82.26 82.26 82.26 82.26 0.4K
12:51 82.19 82.19 82.19 82.19 0.6K
12:53 82.20 82.20 82.20 82.20 0.1K
12:54 82.30 82.30 82.30 82.30 1.3K
12:55 82.28 82.36 82.28 82.32 1.9K
12:58 82.30 82.30 82.26 82.26 1.3K
12:59 82.29 82.29 82.18 82.18 4.2K
13:00 82.19 82.29 82.19 82.29 5.1K
13:01 82.30 82.30 82.30 82.30 4.7K
13:04 82.30 82.30 82.23 82.23 1.7K
13:05 82.16 82.16 82.16 82.16 0.5K
13:06 82.20 82.20 82.15 82.15 1.2K
13:08 82.21 82.21 82.21 82.21 1.0K
13:10 82.20 82.28 82.20 82.28 3.8K
13:11 82.30 82.30 82.29 82.29 1.6K
13:12 82.29 82.39 82.29 82.39 2.7K
13:13 82.42 82.42 82.42 82.42 0.7K
13:15 82.43 82.44 82.43 82.44 2.9K
13:16 82.43 82.43 82.42 82.42 0.6K
13:17 82.37 82.37 82.37 82.37 1.6K
13:18 82.28 82.28 82.28 82.28 1.8K
13:21 82.28 82.28 82.28 82.28 0.6K
13:23 82.21 82.21 82.21 82.21 0.9K
13:24 82.28 82.28 82.28 82.28 1.3K
13:25 82.30 82.30 82.30 82.30 0.5K
13:26 82.21 82.21 82.21 82.21 1.0K
13:27 82.17 82.17 82.09 82.12 2.1K
13:28 82.05 82.05 82.03 82.03 0.6K
13:29 82.06 82.07 82.06 82.06 0.8K
13:30 82.02 82.02 81.95 81.98 5.5K
13:31 81.97 82.06 81.97 81.99 2.7K
13:32 82.02 82.05 81.99 81.99 1.9K
13:34 82.02 82.03 82.02 82.03 2.0K
13:35 82.03 82.03 82.03 82.03 0.5K
13:36 82.03 82.03 81.96 81.96 2.5K
13:38 81.90 81.98 81.90 81.98 1.1K
13:39 82.00 82.00 81.98 81.98 1.0K
13:40 81.99 82.02 81.99 82.02 1.9K
13:41 82.02 82.11 82.02 82.11 2.3K
13:42 82.07 82.18 82.07 82.18 1.5K
13:43 82.19 82.19 82.19 82.19 0.4K
13:44 82.19 82.19 82.03 82.03 1.7K
13:45 82.13 82.13 82.13 82.13 0.1K
13:46 82.13 82.16 82.13 82.16 1.6K
13:48 82.13 82.13 82.04 82.04 1.4K
13:49 82.10 82.10 82.10 82.10 2.2K
13:52 82.11 82.11 82.11 82.11 0.3K
13:53 82.11 82.11 82.11 82.11 0.4K
13:54 82.11 82.11 82.11 82.11 0.4K
13:56 82.11 82.17 82.11 82.13 1.6K
13:57 82.09 82.11 82.09 82.11 1.3K
13:58 82.11 82.12 82.11 82.12 1.0K
14:00 82.08 82.08 82.08 82.08 0.3K
14:01 82.14 82.14 82.14 82.14 0.2K
14:02 82.14 82.14 82.13 82.13 1.2K
14:03 82.13 82.13 82.13 82.13 0.7K
14:04 82.13 82.14 82.11 82.14 1.6K
14:05 82.14 82.14 82.14 82.14 0.9K
14:06 82.14 82.20 82.14 82.20 3.1K
14:07 82.20 82.20 82.20 82.20 0.5K
14:08 82.23 82.23 82.20 82.20 1.0K
14:09 82.21 82.21 82.16 82.18 2.8K
14:10 82.18 82.18 82.18 82.18 1.3K
14:11 82.07 82.17 82.07 82.07 1.7K
14:12 82.15 82.15 82.15 82.15 0.3K
14:13 82.15 82.15 82.15 82.15 0.6K
14:15 82.13 82.13 82.08 82.08 1.2K
14:16 82.07 82.08 82.04 82.04 2.4K
14:17 82.06 82.08 82.06 82.08 4.8K
14:18 82.10 82.11 82.10 82.11 1.8K
14:19 82.13 82.13 82.13 82.13 0.7K
14:20 82.15 82.16 82.15 82.16 0.7K
14:21 82.11 82.11 82.11 82.11 1.0K
14:22 82.09 82.09 82.07 82.07 0.8K
14:23 82.09 82.09 82.09 82.09 0.4K
14:25 82.13 82.13 82.08 82.08 0.6K
14:26 82.08 82.13 82.08 82.13 2.1K
14:27 82.04 82.04 82.04 82.04 1.3K
14:28 82.03 82.05 82.00 82.05 2.8K
14:29 82.04 82.05 82.04 82.05 1.3K
14:30 82.09 82.09 82.09 82.09 1.3K
14:31 82.01 82.01 82.01 82.01 0.5K
14:32 82.07 82.13 82.06 82.06 3.1K
14:33 82.10 82.10 82.07 82.10 2.2K
14:34 82.11 82.11 82.11 82.11 1.8K
14:35 82.06 82.06 82.06 82.06 0.7K
14:36 82.12 82.12 82.12 82.12 0.7K
14:37 82.09 82.10 82.09 82.10 3.2K
14:39 82.04 82.04 81.99 81.99 1.0K
14:40 82.05 82.05 82.05 82.05 1.4K
14:42 82.05 82.06 82.01 82.01 2.4K
14:43 82.06 82.06 81.94 81.94 4.3K
14:46 81.96 82.01 81.96 82.01 1.2K
14:47 82.03 82.03 82.03 82.03 0.2K
14:48 81.98 81.98 81.94 81.94 1.4K
14:49 81.98 82.00 81.98 82.00 1.9K
14:50 82.00 82.00 82.00 82.00 1.9K
14:51 81.99 81.99 81.99 81.99 0.5K
14:52 81.99 81.99 81.92 81.92 2.0K
14:53 81.91 81.91 81.88 81.88 1.5K
14:54 81.87 81.88 81.87 81.88 1.4K
14:55 81.87 81.87 81.80 81.80 1.9K
14:56 81.65 81.65 81.53 81.53 3.1K
14:57 81.54 81.54 81.54 81.54 1.4K
14:58 81.57 81.57 81.57 81.57 1.3K
15:00 81.55 81.66 81.55 81.66 4.5K
15:01 81.64 81.64 81.64 81.64 1.3K
15:02 81.72 81.72 81.72 81.72 0.5K
15:03 81.70 81.70 81.65 81.65 3.6K
15:05 81.69 81.69 81.67 81.68 2.6K
15:06 81.68 81.72 81.68 81.72 1.3K
15:07 81.63 81.63 81.63 81.63 1.3K
15:08 81.66 81.66 81.64 81.66 1.0K
15:09 81.69 81.70 81.69 81.70 1.2K
15:10 81.71 81.71 81.71 81.71 0.4K
15:11 81.78 81.78 81.78 81.78 0.8K
15:12 81.83 81.86 81.82 81.82 4.3K
15:13 81.81 81.87 81.80 81.80 1.3K
15:14 81.83 81.85 81.83 81.85 1.0K
15:15 81.86 81.86 81.86 81.86 0.5K
15:16 81.84 81.84 81.84 81.84 0.5K
15:17 81.84 81.85 81.84 81.85 1.2K
15:18 81.84 81.84 81.76 81.78 3.4K
15:19 81.82 81.82 81.80 81.80 3.2K
15:20 81.82 81.86 81.80 81.82 3.8K
15:21 81.81 81.82 81.81 81.82 1.2K
15:22 81.78 81.85 81.78 81.81 2.0K
15:23 81.81 81.86 81.81 81.86 1.9K
15:24 81.90 81.90 81.83 81.83 7.1K
15:25 81.84 81.84 81.80 81.82 1.7K
15:26 81.82 81.82 81.82 81.82 0.9K
15:27 81.84 81.84 81.83 81.83 3.2K
15:28 81.85 81.86 81.85 81.86 0.8K
15:29 81.84 81.89 81.84 81.89 3.0K
15:30 81.89 81.90 81.86 81.86 2.4K
15:31 81.87 81.87 81.84 81.85 2.5K
15:32 81.86 81.86 81.78 81.78 2.4K
15:33 81.76 81.80 81.76 81.76 2.3K
15:34 81.82 81.82 81.82 81.82 4.3K
15:35 81.82 81.90 81.82 81.86 2.2K
15:36 81.87 81.87 81.87 81.86 1.6K
15:37 81.79 81.80 81.79 81.80 4.4K
15:38 81.80 81.81 81.80 81.81 2.9K
15:39 81.81 81.82 81.78 81.78 3.1K
15:40 81.79 81.85 81.79 81.85 5.0K
15:41 81.85 81.88 81.85 81.85 4.5K
15:42 81.84 81.85 81.84 81.85 2.8K
15:43 81.89 81.92 81.89 81.92 5.5K
15:44 81.92 81.96 81.92 81.92 1.9K
15:45 81.92 81.92 81.82 81.85 8.3K
15:46 81.80 81.82 81.80 81.82 2.6K
15:47 81.80 81.80 81.75 81.75 3.7K
15:48 81.75 81.76 81.73 81.73 2.5K
15:49 81.71 81.75 81.58 81.58 8.0K
15:50 81.71 81.78 81.69 81.76 6.1K
15:51 81.77 81.77 81.69 81.74 8.4K
15:52 81.74 81.77 81.74 81.74 4.1K
15:53 81.75 81.78 81.72 81.78 8.9K
15:54 81.78 81.99 81.78 81.95 20.5K
15:55 81.94 82.02 81.87 82.02 51.6K
15:56 82.02 82.05 82.02 82.02 13.1K
15:57 82.04 82.06 82.00 82.05 17.8K
15:58 82.04 82.20 82.02 82.17 29.0K
15:59 82.13 82.19 81.97 82.00 1,367.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar