Elastic NV (ESTC)

ESTC
🏛️ Vereinigte Staaten →
86.62
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 81.53 81.53 81.53 81.53 7.0K
09:31 80.83 80.83 80.65 80.71 3.6K
09:32 80.92 80.92 80.92 80.92 1.2K
09:33 80.68 80.68 80.68 80.68 1.8K
09:34 80.04 80.59 80.04 80.59 4.5K
09:35 80.65 80.65 80.65 80.65 2.2K
09:36 81.15 81.15 81.15 81.15 1.4K
09:37 81.25 81.47 81.12 81.47 1.2K
09:38 81.13 81.30 81.13 81.30 0.7K
09:39 81.30 81.30 81.04 81.04 1.9K
09:40 81.17 81.27 81.10 81.27 3.3K
09:41 81.56 81.56 81.56 81.56 1.6K
09:42 81.53 81.53 81.53 81.53 0.2K
09:43 81.60 81.60 81.60 81.60 1.4K
09:45 81.55 81.55 81.55 81.55 1.4K
09:47 81.60 81.60 81.50 81.50 1.0K
09:48 81.40 81.56 81.40 81.56 2.0K
09:49 81.56 81.67 81.56 81.67 1.1K
09:50 81.64 81.64 81.64 81.64 0.8K
09:51 81.60 81.68 81.60 81.68 1.0K
09:52 81.64 81.64 81.64 81.64 1.7K
09:53 81.80 81.80 81.80 81.80 1.3K
09:54 81.91 81.91 81.80 81.80 2.2K
09:55 81.77 81.81 81.69 81.81 1.2K
09:56 81.73 81.73 81.57 81.57 3.0K
09:57 81.59 81.66 81.58 81.58 0.8K
09:58 81.58 81.75 81.58 81.59 1.3K
09:59 81.59 81.68 81.59 81.68 1.1K
10:00 81.73 81.75 81.62 81.62 10.9K
10:01 81.64 81.79 81.64 81.75 7.8K
10:02 81.80 81.88 81.80 81.88 2.7K
10:03 81.86 81.86 81.84 81.84 1.4K
10:05 82.03 82.14 81.93 82.14 4.9K
10:06 82.24 82.24 82.24 82.24 1.2K
10:07 82.17 82.32 82.11 82.11 2.8K
10:08 82.17 82.26 82.17 82.23 3.6K
10:09 82.34 82.34 82.34 82.34 0.5K
10:10 82.33 82.36 82.33 82.36 3.5K
10:11 82.40 82.54 82.40 82.45 1.0K
10:12 82.44 82.56 82.44 82.56 2.9K
10:13 82.68 82.68 82.68 82.68 1.0K
10:14 82.64 82.69 82.58 82.58 3.5K
10:15 82.67 82.76 82.67 82.68 2.3K
10:16 82.67 82.76 82.67 82.76 0.5K
10:17 82.68 82.81 82.68 82.81 1.9K
10:18 82.91 82.98 82.91 82.98 1.8K
10:19 82.98 83.07 82.81 82.81 5.8K
10:20 82.87 82.87 82.87 82.86 0.3K
10:21 82.97 82.97 82.88 82.96 1.1K
10:22 82.90 82.90 82.77 82.77 2.4K
10:23 82.78 82.86 82.78 82.86 3.1K
10:24 82.89 82.89 82.89 82.89 0.1K
10:25 82.91 82.91 82.90 82.90 1.1K
10:26 82.97 83.02 82.97 83.02 1.6K
10:27 83.09 83.09 83.05 83.05 1.4K
10:28 83.03 83.15 82.94 83.15 4.5K
10:30 83.20 83.28 83.20 83.28 3.8K
10:32 83.32 83.44 83.32 83.42 3.2K
10:33 83.36 83.36 83.27 83.27 3.0K
10:34 83.35 83.35 83.20 83.20 2.0K
10:35 83.21 83.21 83.14 83.14 2.5K
10:36 83.07 83.07 83.00 83.05 2.5K
10:37 83.13 83.18 83.13 83.15 2.4K
10:38 83.08 83.20 83.08 83.20 1.4K
10:39 83.18 83.20 83.10 83.20 3.9K
10:40 83.12 83.24 83.12 83.20 0.8K
10:41 83.27 83.27 83.23 83.23 1.6K
10:42 83.15 83.21 83.15 83.19 3.5K
10:43 83.28 83.32 83.28 83.32 1.7K
10:44 83.26 83.31 83.20 83.31 2.3K
10:45 83.38 83.38 83.36 83.36 0.5K
10:46 83.32 83.32 83.32 83.32 1.7K
10:47 83.30 83.31 83.30 83.31 2.7K
10:48 83.27 83.27 83.22 83.22 1.3K
10:49 83.24 83.28 83.24 83.28 0.6K
10:50 83.23 83.28 83.23 83.25 7.0K
10:51 83.26 83.26 83.16 83.17 3.2K
10:52 83.24 83.24 83.22 83.23 0.5K
10:53 83.23 83.25 83.23 83.25 2.6K
10:54 83.22 83.22 83.22 83.22 3.0K
10:55 83.21 83.21 83.12 83.12 2.3K
10:56 83.06 83.09 82.97 83.02 2.6K
10:57 83.08 83.09 83.08 83.09 1.0K
10:58 83.11 83.11 83.11 83.11 1.9K
10:59 82.96 82.99 82.74 82.74 3.2K
11:00 82.80 82.85 82.80 82.85 1.8K
11:01 82.84 82.84 82.84 82.84 0.6K
11:02 82.84 82.93 82.84 82.93 1.5K
11:03 82.94 82.98 82.94 82.98 1.2K
11:04 83.01 83.01 83.01 83.01 2.1K
11:07 82.98 82.98 82.98 82.98 0.2K
11:08 82.94 82.97 82.92 82.92 1.0K
11:09 82.87 82.87 82.81 82.81 1.6K
11:10 82.83 82.92 82.83 82.92 2.2K
11:11 82.93 82.93 82.93 82.93 0.7K
11:12 82.86 82.86 82.84 82.84 1.0K
11:13 82.97 82.97 82.91 82.91 2.1K
11:14 82.93 82.93 82.93 82.93 0.8K
11:15 83.00 83.00 82.99 82.99 1.6K
11:16 82.95 82.96 82.95 82.95 3.0K
11:17 83.00 83.00 83.00 83.00 0.4K
11:18 83.04 83.04 83.00 83.00 1.0K
11:19 83.00 83.00 82.93 82.93 1.8K
11:20 82.92 82.93 82.83 82.93 1.0K
11:21 82.92 82.92 82.92 82.92 1.0K
11:22 82.88 82.95 82.88 82.95 0.9K
11:23 83.01 83.08 83.01 83.08 4.4K
11:24 83.04 83.04 83.04 83.04 6.2K
11:28 82.83 82.83 82.83 82.83 0.1K
11:29 82.82 82.82 82.82 82.82 2.1K
11:30 82.77 82.83 82.72 82.82 3.4K
11:31 82.89 82.89 82.89 82.89 1.6K
11:32 82.91 82.91 82.91 82.91 3.3K
11:37 82.91 82.92 82.91 82.91 1.0K
11:38 82.90 82.90 82.90 82.90 2.6K
11:40 82.87 82.87 82.87 82.87 0.7K
11:41 82.90 82.90 82.82 82.82 2.7K
11:42 82.82 82.85 82.76 82.85 0.6K
11:43 82.85 82.85 82.85 82.85 1.2K
11:44 82.88 82.88 82.83 82.87 1.4K
11:45 82.87 82.87 82.76 82.76 2.4K
11:46 82.81 82.81 82.81 82.81 0.4K
11:47 82.78 82.78 82.78 82.78 0.5K
11:48 82.80 82.81 82.80 82.81 1.5K
11:49 82.80 82.80 82.80 82.80 0.9K
11:50 82.83 82.83 82.83 82.83 1.4K
11:51 82.80 82.80 82.80 82.80 2.0K
11:52 82.80 82.80 82.77 82.77 0.7K
11:53 82.79 82.79 82.79 82.79 1.5K
11:55 82.73 82.94 82.73 82.94 4.5K
11:57 82.98 82.98 82.98 82.98 0.5K
11:58 82.89 82.89 82.89 82.89 1.4K
11:59 82.88 82.88 82.88 82.88 1.6K
12:00 82.85 82.85 82.85 82.85 0.7K
12:01 82.78 82.78 82.78 82.78 1.8K
12:02 82.82 82.82 82.73 82.73 1.6K
12:03 82.84 82.84 82.84 82.84 2.8K
12:04 82.89 82.89 82.89 82.89 1.0K
12:05 82.84 82.84 82.74 82.75 2.7K
12:07 82.68 82.68 82.68 82.68 0.1K
12:08 82.62 82.62 82.61 82.61 0.4K
12:09 82.62 82.66 82.62 82.66 0.6K
12:10 82.67 82.67 82.67 82.67 1.0K
12:11 82.72 82.73 82.72 82.73 1.3K
12:12 82.77 82.79 82.77 82.79 0.5K
12:13 82.75 82.75 82.75 82.75 3.7K
12:16 82.60 82.60 82.60 82.60 1.4K
12:17 82.56 82.56 82.49 82.49 0.9K
12:18 82.41 82.46 82.41 82.46 0.9K
12:20 82.45 82.45 82.45 82.45 0.7K
12:21 82.38 82.38 82.37 82.37 0.8K
12:22 82.28 82.28 82.27 82.28 1.6K
12:23 82.32 82.32 82.32 82.32 0.8K
12:24 82.26 82.26 82.19 82.19 1.2K
12:25 82.22 82.22 82.16 82.16 2.0K
12:26 82.12 82.12 82.12 82.12 1.3K
12:27 82.05 82.08 82.03 82.07 1.5K
12:28 82.02 82.02 82.02 82.02 1.2K
12:29 82.04 82.04 81.91 81.91 1.4K
12:30 81.86 81.89 81.86 81.89 0.6K
12:31 81.84 81.84 81.84 81.84 0.5K
12:32 81.90 81.90 81.80 81.80 2.6K
12:33 81.76 81.76 81.76 81.76 0.9K
12:34 81.68 81.69 81.59 81.60 4.5K
12:35 81.48 81.57 81.48 81.57 3.6K
12:36 81.50 81.50 81.30 81.30 2.3K
12:37 81.26 81.41 81.26 81.41 2.2K
12:38 81.31 81.39 81.31 81.39 2.9K
12:39 81.47 81.47 81.35 81.35 2.9K
12:40 81.38 81.55 81.38 81.55 3.1K
12:41 81.60 81.60 81.57 81.57 1.4K
12:42 81.73 81.82 81.73 81.82 1.7K
12:43 81.88 81.89 81.88 81.89 0.8K
12:44 81.82 81.82 81.82 81.82 1.0K
12:45 81.97 81.97 81.97 81.97 1.4K
12:47 81.91 81.91 81.88 81.88 2.4K
12:48 81.72 81.72 81.59 81.58 1.5K
12:49 81.42 81.59 81.41 81.58 4.5K
12:50 81.58 81.64 81.52 81.64 1.5K
12:51 81.64 81.64 81.64 81.64 0.2K
12:52 81.56 81.56 81.49 81.49 1.8K
12:53 81.62 81.68 81.62 81.66 1.9K
12:54 81.62 81.71 81.62 81.68 2.4K
12:55 81.51 81.51 81.51 81.51 0.2K
12:56 81.51 81.52 81.51 81.52 2.8K
12:58 81.49 81.49 81.49 81.49 0.1K
12:59 81.53 81.53 81.52 81.53 1.0K
13:00 81.48 81.53 81.47 81.50 3.0K
13:01 81.65 81.72 81.65 81.72 1.9K
13:02 81.73 81.78 81.73 81.73 1.3K
13:04 81.74 81.82 81.74 81.82 1.7K
13:05 81.83 81.83 81.70 81.70 3.8K
13:06 81.63 81.66 81.63 81.66 1.2K
13:07 81.68 81.68 81.68 81.68 1.2K
13:09 81.72 81.72 81.72 81.72 0.8K
13:10 81.81 81.81 81.81 81.81 1.2K
13:11 81.82 81.82 81.82 81.82 0.7K
13:12 81.89 81.89 81.81 81.81 1.8K
13:13 81.71 81.77 81.71 81.77 1.1K
13:14 81.81 81.81 81.80 81.80 1.2K
13:15 81.88 81.88 81.82 81.82 0.4K
13:16 81.82 81.82 81.82 81.82 0.5K
13:17 81.86 81.86 81.83 81.83 0.4K
13:18 81.83 81.83 81.78 81.81 2.9K
13:19 81.87 81.88 81.86 81.88 1.5K
13:21 81.88 81.92 81.88 81.92 1.4K
13:22 81.87 81.92 81.87 81.90 1.8K
13:23 81.90 81.90 81.90 81.90 0.8K
13:24 81.93 81.93 81.93 81.93 1.8K
13:26 81.93 82.01 81.93 82.01 4.6K
13:27 82.08 82.08 82.08 82.08 0.3K
13:28 82.13 82.15 82.13 82.15 0.8K
13:29 82.17 82.18 82.17 82.18 0.8K
13:30 82.18 82.23 82.18 82.23 1.6K
13:31 82.26 82.27 82.18 82.18 3.0K
13:33 82.13 82.15 82.13 82.15 0.7K
13:34 82.16 82.16 82.06 82.06 1.9K
13:35 82.07 82.07 82.07 82.07 1.3K
13:37 82.16 82.16 82.16 82.16 0.4K
13:39 82.16 82.20 82.16 82.20 2.9K
13:41 82.07 82.07 82.07 82.07 0.6K
13:42 82.09 82.13 82.09 82.13 1.6K
13:43 82.19 82.27 82.19 82.27 1.8K
13:44 82.30 82.30 82.30 82.30 0.2K
13:45 82.33 82.33 82.33 82.33 0.7K
13:46 82.34 82.34 82.34 82.34 0.9K
13:47 82.40 82.40 82.39 82.39 0.3K
13:48 82.35 82.35 82.33 82.33 1.9K
13:49 82.32 82.33 82.32 82.33 0.6K
13:50 82.33 82.33 82.29 82.30 3.8K
13:51 82.38 82.41 82.38 82.41 2.6K
13:52 82.41 82.43 82.37 82.37 5.0K
13:53 82.37 82.37 82.37 82.37 0.4K
13:54 82.45 82.46 82.45 82.46 4.6K
13:56 82.48 82.53 82.48 82.53 0.9K
13:57 82.55 82.55 82.55 82.55 0.5K
13:58 82.53 82.61 82.53 82.59 2.8K
14:00 82.63 82.63 82.61 82.61 1.6K
14:01 82.62 82.62 82.62 82.62 0.7K
14:02 82.66 82.71 82.66 82.71 2.1K
14:03 82.71 82.71 82.71 82.71 0.1K
14:04 82.74 82.82 82.74 82.81 6.4K
14:05 82.81 82.81 82.78 82.81 2.0K
14:07 82.75 82.75 82.62 82.62 7.0K
14:08 82.62 82.62 82.62 82.62 0.3K
14:09 82.66 82.66 82.62 82.66 2.3K
14:10 82.66 82.72 82.66 82.72 5.4K
14:11 82.75 82.75 82.75 82.75 1.6K
14:12 82.77 82.78 82.73 82.77 1.7K
14:13 82.78 82.78 82.78 82.78 0.3K
14:14 82.78 82.78 82.65 82.65 8.1K
14:15 82.65 82.68 82.65 82.68 1.2K
14:16 82.68 82.68 82.68 82.68 1.2K
14:17 82.61 82.67 82.61 82.67 1.7K
14:18 82.67 82.70 82.60 82.70 2.4K
14:19 82.65 82.70 82.65 82.70 0.7K
14:20 82.65 82.70 82.58 82.58 5.8K
14:21 82.57 82.57 82.54 82.54 3.9K
14:22 82.54 82.54 82.54 82.54 2.3K
14:23 82.54 82.54 82.51 82.51 1.5K
14:24 82.47 82.47 82.47 82.47 1.8K
14:25 82.44 82.44 82.44 82.44 0.8K
14:26 82.40 82.42 82.40 82.42 0.5K
14:27 82.47 82.47 82.45 82.46 1.7K
14:28 82.40 82.41 82.39 82.41 1.0K
14:29 82.36 82.36 82.31 82.31 1.5K
14:30 82.36 82.41 82.36 82.41 2.5K
14:31 82.42 82.43 82.39 82.42 3.1K
14:32 82.43 82.44 82.43 82.43 2.0K
14:33 82.43 82.43 82.41 82.41 3.1K
14:34 82.43 82.43 82.43 82.43 1.3K
14:35 82.41 82.41 82.41 82.41 0.4K
14:36 82.45 82.45 82.42 82.42 2.4K
14:37 82.42 82.42 82.37 82.37 5.5K
14:39 82.28 82.28 82.28 82.28 0.8K
14:40 82.28 82.28 82.28 82.28 0.7K
14:41 82.28 82.29 82.28 82.29 2.2K
14:42 82.34 82.34 82.34 82.34 1.9K
14:44 82.31 82.35 82.31 82.31 0.9K
14:45 82.31 82.35 82.31 82.35 2.2K
14:46 82.27 82.27 82.27 82.27 3.3K
14:50 82.33 82.33 82.33 82.33 0.6K
14:51 82.33 82.33 82.33 82.33 1.9K
14:53 82.32 82.32 82.32 82.32 1.9K
14:54 82.28 82.34 82.28 82.34 3.7K
14:55 82.35 82.36 82.35 82.36 4.2K
14:57 82.33 82.34 82.33 82.34 1.6K
14:59 82.34 82.34 82.34 82.34 0.6K
15:00 82.32 82.37 82.32 82.37 1.8K
15:01 82.39 82.46 82.39 82.46 3.6K
15:02 82.49 82.49 82.46 82.46 1.1K
15:03 82.43 82.43 82.35 82.35 3.8K
15:04 82.36 82.40 82.36 82.37 2.1K
15:05 82.31 82.33 82.31 82.32 2.9K
15:06 82.33 82.33 82.33 82.33 1.4K
15:07 82.29 82.29 82.29 82.29 1.6K
15:08 82.28 82.28 82.26 82.26 0.5K
15:09 82.31 82.33 82.31 82.33 2.0K
15:10 82.31 82.31 82.29 82.29 2.3K
15:11 82.30 82.30 82.30 82.30 2.3K
15:13 82.30 82.30 82.30 82.30 0.7K
15:14 82.25 82.25 82.21 82.21 2.9K
15:15 82.22 82.25 82.19 82.19 2.9K
15:16 82.19 82.19 82.15 82.15 2.1K
15:17 82.15 82.15 82.12 82.12 1.7K
15:18 82.12 82.13 82.12 82.13 1.3K
15:19 82.11 82.12 82.10 82.12 2.0K
15:20 82.12 82.12 82.12 82.12 4.9K
15:21 82.12 82.12 82.12 82.12 0.9K
15:22 82.12 82.14 82.12 82.14 1.0K
15:23 82.16 82.21 82.16 82.21 4.2K
15:24 82.21 82.23 82.21 82.23 1.0K
15:25 82.21 82.28 82.21 82.28 4.3K
15:26 82.28 82.29 82.28 82.29 2.7K
15:27 82.27 82.34 82.27 82.34 2.0K
15:28 82.36 82.39 82.36 82.39 2.5K
15:30 82.34 82.40 82.34 82.40 3.9K
15:31 82.41 82.45 82.41 82.45 2.7K
15:32 82.43 82.43 82.43 82.43 1.7K
15:33 82.43 82.44 82.43 82.44 1.4K
15:34 82.43 82.44 82.42 82.42 4.0K
15:36 82.40 82.40 82.35 82.35 2.3K
15:37 82.37 82.37 82.32 82.34 4.3K
15:38 82.35 82.35 82.34 82.34 1.9K
15:39 82.35 82.35 82.30 82.30 2.6K
15:40 82.28 82.28 82.28 82.28 0.5K
15:41 82.33 82.33 82.33 82.33 1.9K
15:42 82.26 82.26 82.25 82.26 3.5K
15:43 82.26 82.26 82.19 82.20 4.2K
15:44 82.20 82.23 82.20 82.22 4.1K
15:45 82.22 82.22 82.13 82.13 5.1K
15:46 82.15 82.16 82.14 82.16 4.9K
15:47 82.16 82.18 82.11 82.16 8.1K
15:48 82.15 82.15 82.15 82.15 1.9K
15:49 82.16 82.16 82.08 82.09 9.0K
15:50 82.08 82.16 82.06 82.14 11.2K
15:51 82.12 82.12 82.08 82.11 6.1K
15:52 82.16 82.20 82.16 82.20 9.1K
15:53 82.19 82.19 82.14 82.19 9.7K
15:54 82.17 82.18 82.09 82.09 13.2K
15:55 82.07 82.14 82.06 82.14 20.9K
15:56 82.12 82.16 82.11 82.14 19.5K
15:57 82.14 82.20 82.13 82.19 16.2K
15:58 82.18 82.23 82.18 82.21 24.6K
15:59 82.21 82.21 82.11 82.12 572.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar