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 84.42 84.42 84.31 84.31 8.0K
09:32 84.56 84.56 84.49 84.49 4.0K
09:36 84.21 84.31 84.21 84.31 1.4K
09:37 84.14 84.45 84.14 84.45 1.0K
09:38 84.49 84.49 84.49 84.49 0.4K
09:39 84.49 84.49 84.49 84.49 0.8K
09:40 84.32 84.37 84.32 84.37 3.1K
09:41 84.19 84.19 84.18 84.18 1.2K
09:42 84.06 84.12 84.06 84.12 1.0K
09:43 84.12 84.28 84.12 84.28 0.9K
09:45 84.30 84.30 84.30 84.30 1.1K
09:48 84.51 84.51 84.51 84.51 0.3K
09:49 84.37 84.37 84.29 84.29 2.2K
09:50 84.31 84.41 84.31 84.41 2.2K
09:51 84.21 84.25 84.21 84.25 1.2K
09:53 84.20 84.20 84.20 84.20 1.2K
09:54 84.19 84.19 84.19 84.19 1.0K
09:55 84.02 84.31 84.02 84.31 1.0K
09:56 84.30 84.30 84.30 84.30 1.0K
09:58 84.08 84.08 84.08 84.08 0.8K
10:00 84.16 84.16 84.16 84.16 0.4K
10:02 84.05 84.05 84.05 84.05 0.4K
10:03 84.02 84.02 84.02 84.02 0.3K
10:04 84.02 84.02 83.97 83.97 1.9K
10:05 83.96 84.02 83.96 84.01 1.5K
10:06 84.01 84.01 83.94 83.94 1.9K
10:07 84.02 84.02 83.95 83.98 1.5K
10:08 84.07 84.07 84.07 84.07 3.0K
10:09 83.99 83.99 83.87 83.87 1.3K
10:10 84.00 84.00 83.94 83.94 2.9K
10:12 83.94 83.94 83.94 83.94 0.5K
10:14 83.93 83.93 83.93 83.93 0.6K
10:15 83.81 83.81 83.81 83.81 1.1K
10:16 83.70 83.70 83.70 83.70 1.6K
10:17 83.75 83.75 83.75 83.75 1.7K
10:19 83.50 83.50 83.50 83.50 1.0K
10:21 83.29 83.29 83.29 83.29 1.5K
10:22 83.38 83.38 83.37 83.37 0.9K
10:23 83.25 83.25 83.25 83.25 2.0K
10:25 83.15 83.24 83.15 83.20 1.7K
10:26 83.20 83.20 83.20 83.20 0.5K
10:27 83.23 83.23 83.23 83.23 1.2K
10:28 83.17 83.17 83.17 83.17 2.3K
10:30 83.10 83.10 83.10 83.10 0.7K
10:31 83.00 83.00 83.00 83.00 0.5K
10:32 82.99 82.99 82.99 82.99 1.1K
10:33 82.91 82.91 82.88 82.88 0.6K
10:34 82.78 82.78 82.78 82.78 0.9K
10:35 82.84 82.84 82.84 82.84 0.3K
10:36 82.84 82.84 82.84 82.84 1.6K
10:37 82.92 82.95 82.90 82.95 2.7K
10:38 82.90 82.90 82.74 82.74 4.3K
10:39 82.85 82.85 82.81 82.81 3.9K
10:40 82.72 82.86 82.72 82.86 2.8K
10:42 82.86 82.86 82.86 82.85 0.9K
10:44 82.80 82.80 82.80 82.80 0.3K
10:45 82.84 82.90 82.84 82.90 1.7K
10:46 82.86 82.86 82.86 82.86 2.0K
10:47 82.76 82.76 82.76 82.76 1.2K
10:48 82.66 82.66 82.66 82.66 1.4K
10:50 82.67 82.77 82.67 82.77 2.2K
10:51 82.83 82.83 82.83 82.83 1.5K
10:52 82.73 82.73 82.47 82.47 4.0K
10:53 82.40 82.40 82.40 82.40 0.5K
10:54 82.46 82.47 82.46 82.46 2.3K
10:55 82.46 82.47 82.45 82.47 2.1K
10:56 82.41 82.41 82.41 82.41 0.4K
10:57 82.41 82.45 82.40 82.45 1.8K
10:58 82.43 82.52 82.42 82.52 8.8K
10:59 82.53 82.53 82.53 82.53 1.3K
11:01 82.57 82.67 82.57 82.67 4.2K
11:02 82.60 82.60 82.57 82.57 2.6K
11:03 82.58 82.58 82.58 82.58 0.9K
11:04 82.53 82.56 82.53 82.56 3.3K
11:05 82.63 82.67 82.63 82.65 3.7K
11:06 82.75 82.75 82.75 82.75 0.6K
11:07 82.77 82.77 82.77 82.77 0.7K
11:09 82.78 82.78 82.69 82.69 3.1K
11:10 82.78 82.78 82.70 82.76 2.4K
11:11 82.76 82.76 82.72 82.72 5.5K
11:12 82.70 82.70 82.70 82.70 1.5K
11:13 82.73 82.73 82.61 82.67 5.6K
11:14 82.72 82.72 82.72 82.72 0.2K
11:15 82.66 82.66 82.61 82.62 0.7K
11:16 82.62 82.63 82.62 82.63 1.1K
11:17 82.62 82.66 82.62 82.66 4.4K
11:18 82.62 82.65 82.62 82.65 0.8K
11:19 82.63 82.65 82.60 82.60 2.7K
11:20 82.60 82.61 82.54 82.59 6.1K
11:21 82.65 82.73 82.65 82.73 5.9K
11:22 82.69 82.69 82.63 82.63 2.4K
11:23 82.66 82.69 82.66 82.69 1.3K
11:24 82.73 82.73 82.71 82.71 3.6K
11:25 82.70 82.70 82.61 82.66 6.6K
11:26 82.69 82.69 82.60 82.60 3.6K
11:27 82.58 82.58 82.58 82.58 1.6K
11:28 82.58 82.58 82.54 82.55 2.9K
11:29 82.57 82.57 82.49 82.49 5.5K
11:30 82.49 82.53 82.49 82.51 2.8K
11:31 82.51 82.52 82.51 82.52 3.2K
11:32 82.50 82.50 82.37 82.37 6.9K
11:33 82.39 82.39 82.39 82.39 0.4K
11:34 82.40 82.40 82.35 82.36 5.1K
11:35 82.39 82.53 82.39 82.53 5.7K
11:36 82.48 82.50 82.46 82.46 4.5K
11:37 82.50 82.56 82.50 82.56 6.0K
11:38 82.58 82.60 82.56 82.56 8.5K
11:40 82.52 82.52 82.47 82.47 1.6K
11:41 82.47 82.52 82.47 82.52 3.2K
11:42 82.50 82.50 82.50 82.50 1.7K
11:43 82.49 82.49 82.47 82.47 1.4K
11:44 82.47 82.47 82.44 82.44 2.8K
11:45 82.41 82.44 82.39 82.39 3.5K
11:47 82.45 82.45 82.45 82.45 1.9K
11:48 82.45 82.45 82.45 82.45 0.2K
11:49 82.44 82.44 82.44 82.44 1.1K
11:50 82.39 82.44 82.39 82.44 3.7K
11:51 82.44 82.44 82.44 82.44 2.2K
11:52 82.48 82.48 82.46 82.46 2.2K
11:53 82.47 82.47 82.47 82.47 3.3K
11:54 82.42 82.42 82.42 82.42 0.8K
11:55 82.38 82.38 82.37 82.38 1.8K
11:56 82.39 82.41 82.39 82.39 2.4K
11:57 82.37 82.37 82.32 82.32 1.4K
11:58 82.34 82.34 82.24 82.24 3.8K
11:59 82.25 82.25 82.24 82.24 1.8K
12:00 82.20 82.20 82.15 82.15 0.4K
12:01 82.20 82.25 82.20 82.25 8.5K
12:02 82.23 82.27 82.23 82.24 2.0K
12:03 82.27 82.27 82.27 82.27 3.3K
12:05 82.25 82.25 82.25 82.25 0.7K
12:06 82.24 82.24 82.23 82.23 3.3K
12:07 82.20 82.20 82.20 82.20 0.4K
12:08 82.33 82.33 82.29 82.29 6.6K
12:12 82.23 82.23 82.23 82.23 1.1K
12:13 82.22 82.29 82.22 82.29 3.6K
12:15 82.26 82.31 82.26 82.31 1.2K
12:16 82.21 82.21 82.21 82.21 1.2K
12:17 82.16 82.16 82.15 82.15 0.5K
12:18 82.15 82.17 82.15 82.17 1.7K
12:19 82.13 82.13 82.11 82.11 0.4K
12:20 82.07 82.18 82.07 82.18 9.2K
12:21 82.18 82.18 82.18 82.18 0.7K
12:22 82.18 82.25 82.18 82.21 9.5K
12:24 82.18 82.18 82.18 82.18 0.1K
12:25 82.18 82.18 82.18 82.18 0.7K
12:26 82.20 82.20 82.20 82.20 2.6K
12:27 82.25 82.25 82.25 82.25 0.4K
12:28 82.23 82.23 82.23 82.23 0.9K
12:29 82.29 82.31 82.28 82.29 5.1K
12:31 82.32 82.32 82.30 82.30 2.5K
12:32 82.29 82.32 82.29 82.30 2.0K
12:33 82.24 82.24 82.21 82.21 2.5K
12:34 82.18 82.18 82.16 82.16 2.4K
12:35 82.13 82.13 82.13 82.13 0.5K
12:36 82.15 82.16 82.09 82.09 6.5K
12:37 82.15 82.15 82.15 82.15 2.5K
12:39 82.13 82.17 82.13 82.17 2.0K
12:41 82.11 82.11 82.11 82.11 2.4K
12:42 82.06 82.06 82.06 82.06 1.1K
12:43 82.05 82.05 82.05 82.05 1.4K
12:44 82.07 82.11 82.01 82.01 5.6K
12:45 81.95 81.95 81.95 81.95 2.2K
12:47 81.82 81.88 81.82 81.88 8.0K
12:48 81.84 81.84 81.84 81.83 0.4K
12:49 81.89 81.89 81.83 81.85 3.8K
12:50 81.93 81.93 81.93 81.93 0.7K
12:51 81.96 81.96 81.96 81.96 0.9K
12:52 81.92 81.94 81.91 81.91 4.2K
12:53 81.93 81.93 81.91 81.91 1.1K
12:54 81.93 81.96 81.93 81.96 9.9K
12:55 81.97 81.97 81.96 81.96 0.5K
12:56 81.98 81.98 81.98 81.98 2.0K
12:57 81.94 81.94 81.94 81.94 0.5K
12:58 81.91 81.91 81.90 81.90 2.3K
12:59 81.89 81.90 81.89 81.90 1.4K
13:00 81.90 81.90 81.84 81.84 2.5K
13:01 81.82 81.82 81.82 81.82 0.7K
13:02 81.75 81.79 81.75 81.77 3.8K
13:03 81.71 81.76 81.71 81.76 3.8K
13:04 81.72 81.76 81.72 81.76 1.1K
13:05 81.70 81.70 81.66 81.66 4.0K
13:06 81.54 81.54 81.54 81.54 7.6K
13:07 81.53 81.53 81.53 81.53 1.9K
13:08 81.48 81.48 81.46 81.46 1.3K
13:09 81.40 81.40 81.40 81.40 1.0K
13:10 81.45 81.45 81.40 81.44 1.6K
13:11 81.44 81.46 81.44 81.46 5.4K
13:13 81.49 81.49 81.49 81.49 0.8K
13:14 81.47 81.47 81.47 81.47 1.2K
13:15 81.47 81.49 81.45 81.49 4.5K
13:17 81.49 81.49 81.42 81.42 0.8K
13:18 81.44 81.44 81.44 81.44 0.6K
13:19 81.44 81.44 81.40 81.41 0.7K
13:20 81.44 81.47 81.43 81.47 0.9K
13:21 81.43 81.50 81.43 81.50 3.5K
13:22 81.47 81.47 81.47 81.47 2.9K
13:24 81.42 81.42 81.39 81.41 8.1K
13:25 81.41 81.41 81.41 81.41 0.9K
13:26 81.38 81.38 81.38 81.38 0.3K
13:27 81.39 81.40 81.36 81.36 6.1K
13:28 81.38 81.38 81.34 81.38 0.6K
13:29 81.46 81.46 81.45 81.44 4.8K
13:30 81.46 81.46 81.43 81.43 2.8K
13:31 81.44 81.46 81.44 81.46 3.7K
13:32 81.45 81.47 81.45 81.47 3.1K
13:33 81.44 81.44 81.38 81.38 5.4K
13:34 81.43 81.43 81.43 81.43 0.6K
13:35 81.45 81.46 81.45 81.46 3.4K
13:36 81.46 81.49 81.45 81.49 3.0K
13:37 81.50 81.51 81.47 81.47 11.6K
13:38 81.52 81.52 81.52 81.52 1.7K
13:39 81.54 81.54 81.54 81.54 1.1K
13:40 81.52 81.52 81.38 81.38 6.3K
13:42 81.37 81.41 81.31 81.41 10.2K
13:43 81.25 81.27 81.25 81.27 3.8K
13:44 81.26 81.36 81.20 81.20 17.1K
13:45 81.24 81.31 81.24 81.31 2.3K
13:46 81.34 81.40 81.34 81.40 1.8K
13:47 81.37 81.37 81.37 81.36 1.9K
13:48 81.35 81.38 81.35 81.36 2.0K
13:49 81.36 81.37 81.36 81.36 1.4K
13:50 81.36 81.38 81.34 81.38 8.4K
13:51 81.36 81.38 81.36 81.38 3.1K
13:52 81.38 81.38 81.36 81.36 2.4K
13:53 81.34 81.36 81.34 81.36 2.7K
13:54 81.33 81.33 81.29 81.30 3.2K
13:56 81.26 81.28 81.26 81.28 6.0K
13:57 81.30 81.30 81.22 81.27 4.1K
13:59 81.25 81.27 81.25 81.27 5.2K
14:00 81.26 81.30 81.26 81.30 9.1K
14:01 81.33 81.37 81.30 81.36 4.3K
14:02 81.37 81.43 81.37 81.43 4.4K
14:03 81.44 81.44 81.44 81.44 2.4K
14:04 81.47 81.49 81.47 81.49 4.0K
14:05 81.49 81.57 81.49 81.57 3.5K
14:06 81.55 81.57 81.55 81.57 1.3K
14:07 81.54 81.56 81.54 81.56 2.2K
14:08 81.55 81.55 81.48 81.48 5.7K
14:09 81.48 81.53 81.48 81.53 4.9K
14:10 81.54 81.55 81.52 81.55 5.6K
14:11 81.56 81.56 81.56 81.56 1.5K
14:12 81.49 81.49 81.49 81.49 1.4K
14:13 81.50 81.55 81.48 81.55 7.4K
14:14 81.61 81.61 81.59 81.59 2.2K
14:15 81.64 81.64 81.55 81.55 5.5K
14:17 81.49 81.49 81.41 81.41 1.9K
14:18 81.42 81.42 81.41 81.41 1.8K
14:19 81.42 81.45 81.42 81.43 4.3K
14:20 81.43 81.43 81.40 81.40 3.8K
14:21 81.42 81.43 81.42 81.43 1.7K
14:22 81.41 81.47 81.38 81.46 2.7K
14:23 81.47 81.47 81.47 81.47 1.2K
14:24 81.46 81.46 81.46 81.46 2.1K
14:25 81.46 81.46 81.46 81.46 0.8K
14:26 81.46 81.48 81.46 81.46 3.6K
14:27 81.45 81.48 81.44 81.48 3.4K
14:28 81.48 81.48 81.47 81.47 1.3K
14:29 81.48 81.48 81.48 81.48 2.3K
14:30 81.46 81.46 81.42 81.42 2.6K
14:31 81.39 81.41 81.38 81.38 1.2K
14:32 81.39 81.39 81.37 81.38 6.7K
14:33 81.40 81.42 81.40 81.42 2.4K
14:34 81.42 81.46 81.42 81.44 6.5K
14:35 81.41 81.41 81.36 81.36 2.8K
14:36 81.37 81.37 81.34 81.34 2.5K
14:37 81.30 81.35 81.30 81.32 5.0K
14:38 81.31 81.33 81.30 81.30 5.1K
14:39 81.30 81.32 81.29 81.29 3.5K
14:40 81.28 81.28 81.25 81.27 3.2K
14:41 81.24 81.26 81.24 81.26 4.1K
14:42 81.26 81.26 81.22 81.26 3.2K
14:43 81.27 81.27 81.25 81.25 1.6K
14:44 81.23 81.23 81.18 81.18 4.6K
14:45 81.18 81.18 81.15 81.18 2.9K
14:46 81.21 81.25 81.17 81.24 10.5K
14:47 81.22 81.25 81.20 81.20 3.1K
14:48 81.19 81.19 81.15 81.15 5.3K
14:49 81.16 81.16 81.15 81.15 3.2K
14:50 81.06 81.06 81.03 81.03 2.0K
14:51 81.06 81.10 81.06 81.07 4.6K
14:52 81.06 81.08 81.06 81.08 1.8K
14:53 81.00 81.03 81.00 81.00 10.9K
14:54 81.00 81.00 80.98 80.98 3.4K
14:55 80.97 81.00 80.87 80.96 12.9K
14:56 80.93 80.93 80.91 80.91 7.7K
14:57 80.88 80.94 80.88 80.94 5.8K
14:58 80.97 81.00 80.97 81.00 5.6K
14:59 81.00 81.05 81.00 81.05 11.6K
15:00 81.09 81.09 81.07 81.07 5.0K
15:01 81.07 81.11 81.04 81.04 6.8K
15:02 81.01 81.01 80.92 80.92 2.4K
15:03 80.86 80.89 80.82 80.82 10.0K
15:04 80.81 80.89 80.81 80.89 6.3K
15:05 80.88 80.92 80.88 80.92 6.4K
15:06 80.91 80.92 80.91 80.92 4.3K
15:07 80.96 80.98 80.96 80.97 7.9K
15:08 80.94 80.99 80.94 80.99 6.2K
15:09 80.98 81.00 80.91 80.91 4.4K
15:10 80.92 80.93 80.91 80.93 3.5K
15:11 80.95 80.96 80.85 80.85 7.6K
15:12 80.88 80.88 80.84 80.88 6.9K
15:13 80.88 80.88 80.82 80.82 3.6K
15:14 80.84 80.84 80.82 80.82 2.4K
15:15 80.79 80.82 80.78 80.80 12.3K
15:16 80.80 80.80 80.78 80.78 3.5K
15:17 80.79 80.90 80.77 80.90 13.6K
15:18 80.91 80.94 80.90 80.94 4.6K
15:19 80.95 80.95 80.92 80.92 4.3K
15:20 80.93 80.98 80.93 80.98 12.7K
15:21 81.02 81.03 80.98 81.00 12.9K
15:22 81.00 81.09 81.00 81.09 6.0K
15:23 81.08 81.11 81.05 81.09 10.9K
15:24 81.09 81.09 80.96 81.03 11.5K
15:25 81.05 81.05 80.97 81.01 12.6K
15:26 81.02 81.02 81.00 81.01 5.3K
15:27 81.01 81.07 80.99 81.06 12.3K
15:28 81.07 81.09 81.05 81.05 7.8K
15:29 81.01 81.02 80.97 80.97 10.2K
15:30 80.95 81.06 80.95 81.04 17.8K
15:31 81.02 81.02 80.98 81.01 6.8K
15:32 81.04 81.04 80.96 80.98 8.1K
15:33 81.00 81.03 81.00 81.03 3.7K
15:34 81.04 81.07 81.03 81.06 5.8K
15:35 81.05 81.06 81.05 81.05 6.6K
15:36 81.05 81.05 80.94 80.95 13.3K
15:37 80.94 80.96 80.89 80.89 6.5K
15:38 80.86 80.90 80.86 80.90 3.9K
15:39 80.91 80.91 80.84 80.84 3.3K
15:40 80.86 80.89 80.86 80.87 9.5K
15:41 80.89 80.93 80.89 80.91 15.5K
15:42 80.91 80.92 80.88 80.92 3.2K
15:43 80.93 80.98 80.93 80.98 6.7K
15:44 80.96 80.96 80.94 80.95 8.2K
15:45 80.96 80.99 80.95 80.99 15.2K
15:46 80.97 81.06 80.95 81.06 20.4K
15:47 81.06 81.11 81.06 81.07 7.8K
15:48 81.02 81.02 80.97 80.98 14.1K
15:49 80.99 80.99 80.95 80.97 7.2K
15:50 80.98 81.02 80.97 81.02 10.5K
15:51 81.02 81.05 81.02 81.03 11.4K
15:52 81.04 81.04 80.98 80.98 13.6K
15:53 80.98 81.03 80.98 81.02 17.6K
15:54 81.02 81.02 80.88 80.88 14.1K
15:55 80.88 81.02 80.88 80.99 26.8K
15:56 81.00 81.01 80.95 80.98 30.7K
15:57 80.99 81.02 80.95 80.97 30.8K
15:58 80.97 80.99 80.95 80.95 58.8K
15:59 80.95 81.00 80.90 80.98 354.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar