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 86.45 86.45 86.26 86.26 5.9K
09:31 86.02 86.02 85.47 85.51 2.5K
09:32 85.50 85.50 85.50 85.50 0.7K
09:33 85.63 85.63 85.50 85.50 8.7K
09:35 85.56 85.56 85.56 85.56 0.7K
09:36 85.51 85.51 85.49 85.49 1.0K
09:38 85.34 85.40 85.34 85.40 2.8K
09:39 85.31 85.31 85.31 85.31 0.3K
09:40 85.23 85.23 84.92 84.92 2.7K
09:41 85.00 85.10 84.87 84.87 5.4K
09:42 84.80 84.80 84.64 84.64 5.0K
09:43 84.60 84.80 84.60 84.80 2.0K
09:44 84.58 84.58 84.58 84.58 0.2K
09:45 84.77 84.77 84.41 84.41 2.0K
09:46 84.05 84.12 83.87 84.12 1.1K
09:47 84.00 84.50 84.00 84.42 8.8K
09:48 84.29 84.29 84.29 84.29 1.2K
09:49 84.26 84.26 84.14 84.14 3.2K
09:51 84.26 84.26 84.13 84.13 1.5K
09:52 84.41 84.53 84.41 84.53 0.5K
09:53 84.18 84.32 84.18 84.31 5.3K
09:55 84.21 84.21 84.21 84.21 0.8K
09:56 84.25 84.25 84.25 84.25 0.5K
09:57 84.25 84.40 84.25 84.40 1.1K
09:58 84.27 84.27 84.05 84.05 2.4K
09:59 84.00 84.10 84.00 84.00 2.2K
10:00 84.15 84.15 83.84 83.84 12.9K
10:01 83.71 83.71 83.29 83.29 3.2K
10:02 83.43 83.92 83.30 83.92 10.3K
10:03 83.61 83.61 83.61 83.61 0.9K
10:04 83.59 83.59 83.27 83.48 4.5K
10:05 83.52 83.64 83.38 83.64 5.9K
10:06 83.57 83.71 83.57 83.71 1.6K
10:07 83.69 83.70 83.51 83.53 2.9K
10:08 83.67 83.92 83.67 83.92 3.1K
10:09 83.98 83.98 83.81 83.91 19.6K
10:10 83.90 84.03 83.83 83.83 9.3K
10:11 83.79 83.79 83.47 83.47 4.7K
10:12 83.46 83.46 83.40 83.40 1.5K
10:13 83.40 83.62 83.40 83.43 5.2K
10:14 83.43 83.69 83.43 83.63 1.0K
10:15 83.66 83.86 83.66 83.86 2.8K
10:16 83.96 84.10 83.96 84.03 3.9K
10:17 84.10 84.11 83.95 84.00 1.5K
10:18 84.09 84.21 84.07 84.21 2.4K
10:19 84.12 84.12 84.12 84.12 0.4K
10:20 84.15 84.34 84.15 84.22 1.9K
10:21 84.12 84.22 84.08 84.21 4.9K
10:22 84.10 84.26 84.07 84.26 27.6K
10:23 84.10 84.16 84.10 84.16 1.7K
10:24 84.03 84.13 84.03 84.13 2.6K
10:25 83.96 83.97 83.88 83.88 3.1K
10:26 83.91 83.92 83.84 83.84 2.0K
10:27 84.00 84.00 83.98 83.98 2.6K
10:28 83.93 83.93 83.83 83.83 6.3K
10:30 83.93 84.05 83.93 83.93 1.3K
10:31 84.08 84.15 84.08 84.08 2.9K
10:32 83.93 83.97 83.78 83.79 3.5K
10:33 83.84 83.98 83.84 83.98 5.7K
10:34 83.98 84.00 83.85 83.85 6.9K
10:35 83.85 83.93 83.76 83.93 16.3K
10:36 83.92 83.99 83.92 83.99 4.1K
10:37 83.96 84.13 83.96 84.13 6.9K
10:38 84.03 84.05 84.03 84.05 1.6K
10:39 84.06 84.14 84.05 84.14 1.2K
10:40 84.06 84.06 84.02 84.02 8.0K
10:41 83.98 84.05 83.98 84.05 1.7K
10:42 83.97 84.03 83.95 84.01 12.1K
10:43 83.94 83.99 83.94 83.99 1.9K
10:44 84.02 84.03 83.87 83.89 22.3K
10:45 83.96 83.96 83.92 83.92 9.6K
10:46 83.97 84.07 83.97 84.07 6.8K
10:47 84.04 84.09 84.03 84.03 35.7K
10:48 83.95 83.95 83.95 83.95 7.6K
10:49 84.05 84.05 84.00 84.04 19.7K
10:50 84.03 84.21 84.03 84.21 7.7K
10:51 84.12 84.26 84.12 84.20 24.7K
10:52 84.18 84.36 84.14 84.29 23.0K
10:53 84.27 84.38 84.27 84.31 3.3K
10:54 84.34 84.34 84.34 84.34 1.4K
10:55 84.27 84.35 84.27 84.27 8.0K
10:56 84.33 84.33 84.25 84.25 2.4K
10:57 84.32 84.39 84.30 84.30 31.8K
10:58 84.31 84.34 84.26 84.30 9.5K
10:59 84.34 84.34 84.31 84.31 0.6K
11:00 84.26 84.26 84.21 84.21 2.9K
11:01 84.35 84.35 84.35 84.35 3.4K
11:02 84.44 84.58 84.44 84.58 3.0K
11:03 84.50 84.50 84.46 84.46 4.0K
11:04 84.42 84.46 84.40 84.40 1.7K
11:05 84.52 84.58 84.42 84.42 2.4K
11:06 84.52 84.62 84.50 84.53 1.5K
11:07 84.43 84.60 84.43 84.60 4.8K
11:08 84.60 84.71 84.60 84.68 3.4K
11:09 84.72 84.72 84.71 84.71 1.4K
11:10 84.59 84.60 84.53 84.60 3.4K
11:11 84.53 84.67 84.53 84.67 1.2K
11:12 84.65 84.65 84.35 84.51 37.5K
11:13 84.46 84.46 84.41 84.41 2.0K
11:14 84.38 84.38 84.38 84.38 0.7K
11:15 84.39 84.48 84.34 84.38 3.6K
11:16 84.34 84.34 84.28 84.28 1.0K
11:17 84.27 84.35 84.27 84.35 4.0K
11:18 84.37 84.37 84.37 84.37 1.5K
11:19 84.31 84.37 84.28 84.37 2.7K
11:20 84.25 84.25 84.09 84.09 6.7K
11:21 84.18 84.22 84.18 84.22 4.4K
11:23 84.35 84.35 84.27 84.27 1.2K
11:24 84.16 84.45 84.16 84.45 2.6K
11:25 84.37 84.52 84.37 84.52 0.9K
11:26 84.51 84.51 84.31 84.31 1.2K
11:27 84.45 84.53 84.45 84.53 6.4K
11:28 84.51 84.53 84.51 84.52 1.4K
11:29 84.53 84.53 84.53 84.53 3.2K
11:30 84.57 84.59 84.57 84.59 2.9K
11:31 84.60 84.60 84.58 84.58 8.7K
11:32 84.63 84.63 84.51 84.60 6.2K
11:33 84.53 84.53 84.51 84.51 0.5K
11:34 84.56 84.69 84.56 84.63 7.6K
11:35 84.68 84.68 84.64 84.64 0.7K
11:36 84.68 84.68 84.63 84.68 1.4K
11:37 84.74 84.74 84.63 84.74 0.6K
11:38 84.73 84.82 84.72 84.78 1.2K
11:39 84.75 84.75 84.72 84.72 1.5K
11:40 84.71 84.79 84.69 84.79 2.3K
11:41 84.87 84.87 84.76 84.76 1.7K
11:42 84.71 84.80 84.71 84.80 5.3K
11:43 84.81 84.83 84.81 84.83 4.2K
11:44 84.79 84.89 84.79 84.81 1.3K
11:45 84.89 84.91 84.82 84.82 6.1K
11:46 84.86 84.86 84.75 84.75 3.6K
11:47 84.68 84.78 84.68 84.75 1.7K
11:48 84.75 84.75 84.75 84.75 0.2K
11:49 84.76 84.76 84.75 84.75 2.3K
11:50 84.81 84.81 84.81 84.81 6.9K
11:51 84.93 85.06 84.93 85.06 4.4K
11:52 85.06 85.20 85.06 85.20 8.3K
11:53 85.17 85.19 85.15 85.19 4.7K
11:54 85.19 85.23 85.19 85.23 1.0K
11:55 85.23 85.24 85.23 85.24 0.9K
11:56 85.20 85.31 85.15 85.31 8.8K
11:57 85.38 85.39 85.38 85.39 1.6K
11:58 85.36 85.39 85.36 85.39 1.6K
11:59 85.41 85.41 85.41 85.41 1.2K
12:00 85.51 85.51 85.51 85.51 2.0K
12:01 85.40 85.47 85.40 85.46 4.2K
12:03 85.38 85.38 85.38 85.38 1.9K
12:04 85.40 85.49 85.40 85.49 2.2K
12:05 85.53 85.53 85.53 85.53 0.6K
12:06 85.52 85.52 85.30 85.36 3.9K
12:08 85.23 85.23 85.23 85.23 2.4K
12:09 85.15 85.33 85.15 85.33 7.7K
12:10 85.33 85.33 85.33 85.33 0.2K
12:11 85.25 85.25 85.19 85.19 3.1K
12:12 85.17 85.17 85.17 85.17 13.7K
12:13 85.27 85.29 85.27 85.29 0.5K
12:14 85.19 85.27 85.19 85.27 3.8K
12:15 85.43 85.43 85.43 85.43 0.9K
12:16 85.42 85.53 85.42 85.53 2.3K
12:17 85.53 85.53 85.52 85.52 2.1K
12:18 85.69 85.69 85.67 85.67 1.7K
12:19 85.68 85.68 85.68 85.68 0.8K
12:22 85.76 85.76 85.75 85.75 3.2K
12:23 85.76 85.85 85.76 85.85 2.1K
12:24 85.86 85.88 85.83 85.84 3.7K
12:25 85.83 85.83 85.83 85.83 0.7K
12:26 85.89 85.91 85.89 85.91 3.9K
12:27 85.91 85.91 85.91 85.91 0.7K
12:28 85.91 85.91 85.91 85.91 0.6K
12:29 85.85 85.92 85.85 85.86 6.2K
12:32 85.96 85.96 85.95 85.95 1.5K
12:33 85.87 85.87 85.87 85.87 0.3K
12:34 85.96 85.96 85.96 85.96 0.5K
12:35 85.97 85.97 85.57 85.57 9.9K
12:36 85.57 85.72 85.57 85.72 5.2K
12:37 85.68 85.71 85.68 85.71 1.7K
12:38 85.68 85.69 85.63 85.63 5.2K
12:39 85.59 85.60 85.59 85.60 0.6K
12:40 85.65 85.70 85.65 85.70 1.7K
12:41 85.72 85.81 85.72 85.81 3.6K
12:42 85.81 85.81 85.81 85.81 0.8K
12:43 85.78 85.78 85.78 85.78 0.4K
12:44 85.86 85.92 85.86 85.92 1.5K
12:45 85.89 85.89 85.89 85.89 0.6K
12:46 85.92 85.93 85.90 85.93 3.0K
12:47 85.92 85.95 85.92 85.95 1.2K
12:48 85.90 85.90 85.87 85.87 4.7K
12:49 85.91 85.91 85.80 85.80 3.1K
12:50 85.88 85.88 85.88 85.88 1.4K
12:51 85.87 85.90 85.87 85.90 1.3K
12:53 85.87 85.87 85.87 85.87 0.4K
12:54 85.93 85.93 85.85 85.87 2.5K
12:55 85.83 85.85 85.80 85.80 3.4K
12:56 85.87 85.94 85.87 85.94 3.1K
12:57 85.94 85.94 85.94 85.94 0.9K
12:58 85.93 85.94 85.93 85.94 2.4K
12:59 85.97 85.97 85.93 85.93 2.1K
13:00 85.94 85.94 85.94 85.94 0.2K
13:01 85.98 85.99 85.98 85.99 2.6K
13:02 86.04 86.04 85.99 85.99 1.0K
13:03 85.99 85.99 85.80 85.80 5.1K
13:04 85.93 85.93 85.93 85.93 0.9K
13:05 85.97 85.97 85.91 85.91 1.0K
13:06 85.86 85.91 85.85 85.87 3.8K
13:07 85.82 85.82 85.78 85.78 1.3K
13:08 85.85 85.85 85.78 85.78 0.4K
13:09 85.78 85.85 85.78 85.85 0.7K
13:10 85.78 85.95 85.78 85.95 2.7K
13:11 85.91 85.95 85.90 85.93 4.6K
13:12 85.97 85.97 85.97 85.97 0.5K
13:13 85.92 85.92 85.91 85.91 0.7K
13:14 85.96 85.99 85.96 85.99 0.4K
13:15 85.99 85.99 85.99 85.99 1.7K
13:16 85.97 85.97 85.94 85.96 0.9K
13:17 86.00 86.00 85.91 85.91 1.8K
13:18 85.98 86.02 85.98 85.98 2.5K
13:19 86.04 86.04 85.90 85.95 4.8K
13:21 85.99 85.99 85.99 85.99 1.4K
13:22 86.04 86.05 86.04 86.05 0.9K
13:23 86.05 86.05 86.02 86.02 0.9K
13:24 86.08 86.08 85.99 85.99 1.3K
13:25 85.97 85.98 85.97 85.98 2.9K
13:26 85.97 86.00 85.94 85.94 1.8K
13:27 85.99 85.99 85.91 85.91 3.8K
13:28 85.93 85.99 85.93 85.99 2.3K
13:29 86.01 86.01 85.99 85.99 2.2K
13:31 86.07 86.07 86.07 86.07 0.7K
13:33 86.19 86.19 86.11 86.11 0.8K
13:34 86.11 86.11 86.11 86.11 0.4K
13:35 86.09 86.09 85.94 85.94 5.7K
13:36 85.92 86.09 85.85 86.09 3.4K
13:39 86.03 86.15 86.03 86.15 0.8K
13:40 86.15 86.30 86.15 86.30 12.6K
13:41 86.37 86.37 86.37 86.37 0.4K
13:42 86.29 86.32 86.29 86.29 2.4K
13:43 86.30 86.30 86.22 86.23 5.8K
13:44 86.23 86.29 86.23 86.29 0.4K
13:45 86.14 86.21 86.14 86.17 3.4K
13:46 86.18 86.23 86.18 86.19 3.3K
13:47 86.19 86.23 86.19 86.23 1.8K
13:48 86.29 86.29 86.29 86.29 1.1K
13:49 86.23 86.30 86.23 86.30 1.1K
13:50 86.31 86.31 86.31 86.31 0.4K
13:51 86.32 86.32 86.31 86.31 0.7K
13:52 86.24 86.31 86.24 86.24 1.9K
13:53 86.24 86.24 86.24 86.24 0.3K
13:54 86.31 86.31 86.20 86.28 0.8K
13:55 86.23 86.23 86.16 86.16 0.6K
13:56 86.29 86.29 86.23 86.23 1.0K
13:57 86.24 86.24 86.09 86.09 6.1K
13:58 86.08 86.09 86.08 86.09 1.6K
13:59 86.03 86.04 86.00 86.00 2.5K
14:00 86.06 86.06 85.96 85.97 5.4K
14:01 85.94 86.01 85.94 86.01 1.9K
14:02 85.93 85.93 85.92 85.93 3.2K
14:04 86.01 86.01 86.01 86.01 1.0K
14:06 86.01 86.01 85.91 85.91 4.3K
14:07 85.98 85.98 85.89 85.89 2.2K
14:08 85.90 85.90 85.89 85.89 3.9K
14:09 85.91 85.91 85.91 85.91 1.6K
14:10 85.91 85.91 85.91 85.91 1.7K
14:11 85.91 85.93 85.91 85.93 2.0K
14:12 85.94 85.96 85.90 85.90 2.0K
14:13 85.93 86.00 85.93 85.93 1.3K
14:14 85.95 86.00 85.95 85.95 1.0K
14:15 85.99 86.04 85.99 86.01 2.7K
14:16 86.01 86.10 85.96 86.10 5.2K
14:17 86.10 86.11 86.06 86.06 3.3K
14:18 86.06 86.06 86.06 86.06 1.8K
14:20 86.03 86.03 86.03 86.03 3.2K
14:21 86.07 86.07 86.07 86.07 0.2K
14:22 86.05 86.09 86.04 86.06 2.3K
14:23 86.10 86.10 86.10 86.10 0.1K
14:24 86.10 86.10 86.05 86.06 5.2K
14:25 86.08 86.08 86.06 86.06 3.6K
14:26 86.06 86.06 86.00 86.00 1.8K
14:28 86.01 86.01 85.99 85.99 0.5K
14:29 86.01 86.01 85.94 85.97 3.0K
14:30 86.03 86.03 86.03 86.03 1.5K
14:31 86.06 86.06 86.01 86.02 0.9K
14:32 86.02 86.03 86.02 86.03 1.7K
14:33 86.03 86.03 86.03 86.03 0.6K
14:34 86.07 86.07 86.04 86.04 2.6K
14:35 86.03 86.05 86.03 86.05 1.7K
14:36 85.96 85.96 85.96 85.96 6.6K
14:38 85.96 85.96 85.90 85.92 3.5K
14:39 85.95 85.95 85.95 85.95 2.3K
14:40 85.94 85.94 85.88 85.88 3.3K
14:41 85.88 85.88 85.75 85.75 2.8K
14:42 85.76 85.76 85.71 85.71 1.3K
14:43 85.70 85.70 85.70 85.70 2.4K
14:44 85.77 85.79 85.77 85.77 1.3K
14:45 85.77 85.77 85.69 85.69 3.5K
14:46 85.76 85.88 85.76 85.88 3.7K
14:47 85.88 85.88 85.83 85.83 1.3K
14:48 85.83 85.83 85.83 85.83 0.7K
14:49 85.81 85.85 85.81 85.85 1.4K
14:50 85.84 85.88 85.84 85.88 2.6K
14:51 85.87 85.87 85.87 85.87 1.9K
14:52 85.85 85.85 85.85 85.85 0.4K
14:53 85.82 85.83 85.73 85.73 5.3K
14:54 85.72 85.72 85.72 85.72 1.6K
14:55 85.76 85.76 85.71 85.71 3.3K
14:56 85.74 85.75 85.74 85.75 0.9K
14:57 85.74 85.74 85.69 85.71 3.5K
14:58 85.71 85.74 85.71 85.74 3.1K
14:59 85.74 85.76 85.74 85.75 2.3K
15:00 85.67 85.67 85.62 85.65 3.7K
15:01 85.66 85.66 85.50 85.50 4.7K
15:02 85.51 85.55 85.51 85.55 4.2K
15:03 85.53 85.53 85.53 85.53 2.0K
15:04 85.55 85.55 85.53 85.53 0.7K
15:05 85.52 85.52 85.51 85.51 3.8K
15:06 85.50 85.53 85.41 85.41 13.5K
15:07 85.40 85.40 85.40 85.40 1.4K
15:08 85.36 85.36 85.26 85.26 2.2K
15:09 85.27 85.35 85.27 85.35 3.1K
15:10 85.35 85.39 85.35 85.39 1.2K
15:11 85.40 85.44 85.40 85.41 1.8K
15:12 85.38 85.39 85.33 85.33 3.6K
15:13 85.38 85.38 85.36 85.36 1.5K
15:14 85.35 85.36 85.35 85.36 1.4K
15:15 85.31 85.31 85.23 85.28 1.9K
15:16 85.27 85.32 85.27 85.32 3.1K
15:17 85.22 85.25 85.16 85.23 20.2K
15:18 85.27 85.27 85.27 85.27 0.7K
15:19 85.27 85.27 85.23 85.25 3.1K
15:20 85.21 85.24 85.21 85.23 4.8K
15:21 85.23 85.28 85.23 85.25 3.0K
15:22 85.23 85.26 85.23 85.26 4.5K
15:23 85.32 85.37 85.32 85.37 3.9K
15:24 85.36 85.36 85.26 85.26 4.2K
15:25 85.27 85.28 85.21 85.21 2.4K
15:26 85.20 85.20 85.17 85.17 2.9K
15:27 85.12 85.12 85.09 85.09 1.5K
15:28 85.09 85.10 85.06 85.06 4.7K
15:29 85.04 85.15 85.04 85.15 3.8K
15:30 85.20 85.20 85.20 85.20 0.7K
15:31 85.19 85.19 85.10 85.19 0.9K
15:32 85.13 85.22 85.09 85.20 2.8K
15:33 85.12 85.17 85.10 85.10 1.1K
15:34 85.16 85.21 85.15 85.15 3.7K
15:35 85.18 85.23 85.18 85.23 1.8K
15:36 85.23 85.23 85.23 85.23 0.6K
15:37 85.23 85.23 85.10 85.10 7.7K
15:38 85.10 85.13 85.07 85.13 3.2K
15:39 85.15 85.15 85.13 85.15 1.1K
15:40 85.15 85.15 85.08 85.13 4.1K
15:41 85.13 85.13 85.08 85.11 14.2K
15:42 85.09 85.09 85.08 85.08 5.8K
15:43 85.08 85.08 84.98 84.98 7.5K
15:44 84.98 84.98 84.79 84.80 5.5K
15:45 84.73 84.76 84.70 84.70 4.3K
15:46 84.73 84.73 84.62 84.62 6.0K
15:47 84.60 84.60 84.56 84.56 4.3K
15:48 84.54 84.54 84.45 84.52 9.3K
15:49 84.51 84.54 84.51 84.54 6.1K
15:50 84.59 84.59 84.39 84.44 16.1K
15:51 84.44 84.44 84.32 84.37 8.1K
15:52 84.34 84.43 84.31 84.43 7.3K
15:53 84.48 84.48 84.38 84.38 7.8K
15:54 84.40 84.47 84.40 84.47 7.6K
15:55 84.46 84.53 84.46 84.53 9.7K
15:56 84.59 84.62 84.56 84.56 14.5K
15:57 84.56 84.69 84.55 84.64 24.3K
15:58 84.60 84.67 84.60 84.64 27.5K
15:59 84.67 84.76 84.67 84.70 351.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar