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 85.04 85.04 85.04 85.04 5.1K
09:31 85.82 85.82 85.82 85.82 3.6K
09:34 85.73 85.73 85.73 85.73 2.0K
09:36 85.91 85.91 85.70 85.70 1.0K
09:37 85.73 85.91 85.56 85.56 3.9K
09:38 85.57 85.57 85.31 85.46 4.0K
09:39 85.78 85.78 85.53 85.53 2.7K
09:40 85.40 85.43 85.40 85.43 0.9K
09:41 85.33 85.52 85.33 85.52 2.2K
09:42 85.52 85.63 85.51 85.53 1.5K
09:43 85.52 85.68 85.52 85.58 1.0K
09:44 85.58 85.58 85.50 85.50 0.4K
09:45 85.47 85.56 85.46 85.56 1.8K
09:46 85.46 85.58 85.46 85.46 0.7K
09:47 85.48 85.59 85.32 85.32 2.8K
09:48 85.25 85.58 85.25 85.58 5.0K
09:51 85.41 85.56 85.41 85.56 1.5K
09:52 85.54 85.54 85.41 85.41 8.2K
09:53 85.43 85.43 85.34 85.34 0.6K
09:54 85.45 85.47 85.37 85.37 3.0K
09:55 85.47 85.47 85.24 85.30 3.7K
09:56 85.15 85.15 85.15 85.15 0.9K
09:57 85.06 85.24 84.99 85.24 3.7K
09:58 85.21 85.21 85.17 85.17 0.4K
09:59 85.17 85.25 85.10 85.25 2.1K
10:00 85.22 85.31 85.22 85.31 3.7K
10:01 85.34 85.34 85.30 85.30 1.5K
10:02 85.43 85.51 85.42 85.51 10.7K
10:03 85.49 85.55 85.49 85.55 2.0K
10:04 85.44 85.44 85.41 85.41 1.8K
10:05 85.44 85.44 85.44 85.44 0.8K
10:06 85.46 85.46 85.46 85.46 0.3K
10:07 85.50 85.50 85.36 85.36 1.9K
10:08 85.45 85.79 85.45 85.79 4.1K
10:09 85.76 85.76 85.70 85.70 1.0K
10:10 85.79 85.84 85.79 85.84 1.4K
10:11 85.67 85.67 85.67 85.67 1.1K
10:12 85.65 85.91 85.65 85.91 1.8K
10:14 85.89 85.89 85.65 85.65 2.6K
10:15 85.57 85.57 85.48 85.48 2.3K
10:16 85.34 85.48 85.34 85.46 0.6K
10:17 85.40 85.44 85.33 85.43 2.0K
10:18 85.38 85.38 85.38 85.38 0.4K
10:19 85.48 85.48 85.39 85.39 0.4K
10:20 85.42 85.42 85.42 85.42 1.5K
10:21 85.43 85.43 85.43 85.43 1.6K
10:22 85.44 85.44 85.29 85.29 0.7K
10:23 85.29 85.29 85.29 85.29 0.4K
10:24 85.31 85.45 85.31 85.44 2.6K
10:25 85.27 85.43 85.17 85.17 3.5K
10:26 85.27 85.47 85.27 85.32 3.9K
10:27 85.23 85.23 85.20 85.20 0.5K
10:28 85.19 85.35 85.19 85.35 0.6K
10:29 85.33 85.35 85.33 85.35 1.3K
10:31 85.28 85.33 85.28 85.33 4.7K
10:32 85.35 85.45 85.35 85.45 3.5K
10:33 85.50 85.50 85.46 85.48 3.6K
10:36 85.58 85.68 85.58 85.68 3.3K
10:37 85.60 85.60 85.54 85.57 5.8K
10:38 85.69 85.74 85.69 85.74 2.5K
10:39 85.76 85.76 85.76 85.76 3.8K
10:42 85.87 85.87 85.87 85.87 1.0K
10:43 85.99 85.99 85.93 85.93 2.5K
10:45 85.96 85.96 85.95 85.95 1.2K
10:47 86.00 86.00 86.00 86.00 0.3K
10:48 85.99 85.99 85.99 85.99 0.5K
10:49 85.99 86.04 85.99 86.04 0.8K
10:50 86.07 86.07 86.00 86.00 1.0K
10:51 86.02 86.02 85.99 85.99 1.8K
10:52 85.96 86.08 85.96 86.02 4.5K
10:53 85.94 85.94 85.94 85.94 0.3K
10:54 85.98 86.03 85.98 86.03 4.2K
10:55 86.03 86.03 86.03 86.03 3.2K
10:56 86.06 86.06 86.06 86.06 0.3K
10:57 86.22 86.22 86.22 86.22 0.9K
10:58 86.23 86.25 86.16 86.25 1.8K
10:59 86.22 86.22 86.22 86.22 0.5K
11:00 86.28 86.28 86.26 86.26 1.4K
11:02 86.26 86.26 86.26 86.26 0.6K
11:03 86.25 86.32 86.25 86.32 0.5K
11:05 86.25 86.34 86.24 86.34 2.0K
11:06 86.35 86.35 86.20 86.20 3.5K
11:07 86.15 86.18 86.15 86.15 3.1K
11:09 86.17 86.18 86.17 86.18 1.3K
11:10 86.18 86.18 86.18 86.18 0.2K
11:11 86.18 86.18 86.14 86.18 1.1K
11:12 86.19 86.19 86.15 86.15 1.5K
11:13 86.24 86.29 86.24 86.29 1.8K
11:15 86.29 86.36 86.29 86.36 2.9K
11:16 86.37 86.37 86.35 86.35 1.8K
11:17 86.32 86.32 86.28 86.28 2.3K
11:18 86.29 86.29 86.23 86.23 2.8K
11:19 86.27 86.33 86.27 86.33 1.8K
11:20 86.38 86.38 86.38 86.38 0.3K
11:21 86.38 86.38 86.38 86.38 0.5K
11:22 86.38 86.55 86.38 86.54 2.5K
11:23 86.49 86.53 86.49 86.53 0.9K
11:24 86.53 86.53 86.53 86.53 1.4K
11:25 86.53 86.53 86.45 86.49 5.1K
11:26 86.46 86.54 86.41 86.54 2.7K
11:28 86.51 86.51 86.45 86.45 5.5K
11:29 86.51 86.51 86.51 86.51 0.8K
11:31 86.49 86.49 86.49 86.49 3.4K
11:32 86.45 86.63 86.45 86.63 5.2K
11:34 86.68 86.70 86.68 86.70 1.8K
11:37 86.60 86.60 86.36 86.36 7.2K
11:38 86.36 86.36 86.36 86.36 0.3K
11:39 86.43 86.43 86.36 86.36 0.9K
11:40 86.36 86.36 86.36 86.36 0.2K
11:41 86.36 86.36 86.36 86.36 0.1K
11:42 86.44 86.44 86.36 86.36 4.3K
11:43 86.36 86.36 86.33 86.33 2.4K
11:44 86.37 86.39 86.37 86.39 0.7K
11:45 86.39 86.39 86.39 86.39 0.6K
11:46 86.39 86.39 86.39 86.39 0.3K
11:47 86.39 86.39 86.39 86.39 0.5K
11:48 86.37 86.39 86.37 86.39 0.9K
11:49 86.38 86.38 86.38 86.38 1.5K
11:50 86.38 86.39 86.38 86.38 2.0K
11:51 86.43 86.47 86.43 86.47 2.7K
11:53 86.45 86.50 86.45 86.50 1.7K
11:55 86.51 86.51 86.51 86.51 0.4K
11:56 86.50 86.52 86.50 86.52 1.2K
11:58 86.50 86.55 86.50 86.55 2.1K
12:00 86.62 86.62 86.62 86.62 2.5K
12:03 86.65 86.65 86.57 86.57 2.0K
12:04 86.59 86.62 86.59 86.62 1.0K
12:05 86.59 86.59 86.57 86.57 2.9K
12:08 86.59 86.59 86.59 86.59 2.3K
12:09 86.57 86.59 86.57 86.59 2.8K
12:10 86.59 86.59 86.59 86.59 1.0K
12:11 86.58 86.58 86.58 86.58 0.7K
12:12 86.58 86.61 86.58 86.61 1.1K
12:13 86.62 86.62 86.62 86.62 0.3K
12:14 86.59 86.59 86.52 86.52 1.1K
12:15 86.52 86.52 86.52 86.52 1.1K
12:16 86.54 86.55 86.54 86.55 1.2K
12:17 86.48 86.48 86.48 86.48 1.2K
12:18 86.48 86.48 86.46 86.46 0.8K
12:19 86.49 86.49 86.48 86.48 0.6K
12:20 86.52 86.56 86.52 86.56 1.9K
12:22 86.57 86.57 86.57 86.57 1.3K
12:24 86.55 86.57 86.55 86.57 3.3K
12:27 86.54 86.54 86.50 86.50 2.0K
12:28 86.45 86.45 86.41 86.41 2.3K
12:29 86.31 86.32 86.31 86.32 1.1K
12:30 86.28 86.28 86.25 86.25 1.4K
12:31 86.21 86.27 86.21 86.27 2.0K
12:32 86.30 86.31 86.30 86.31 2.0K
12:35 86.36 86.36 86.36 86.36 0.7K
12:37 86.30 86.30 86.30 86.30 1.6K
12:38 86.26 86.30 86.26 86.30 0.9K
12:39 86.32 86.32 86.24 86.24 1.6K
12:40 86.22 86.22 86.22 86.22 0.5K
12:41 86.27 86.27 86.27 86.27 1.1K
12:44 86.24 86.24 86.24 86.24 0.4K
12:45 86.23 86.23 86.23 86.23 1.3K
12:46 86.33 86.35 86.29 86.35 3.1K
12:47 86.37 86.43 86.37 86.43 2.7K
12:48 86.44 86.44 86.35 86.35 4.0K
12:53 86.26 86.26 86.26 86.26 0.2K
12:54 86.28 86.28 86.24 86.24 2.5K
12:55 86.28 86.28 86.23 86.28 2.7K
12:56 86.27 86.27 86.13 86.14 5.2K
12:59 86.14 86.14 86.14 86.14 10.2K
13:00 86.13 86.19 86.10 86.19 2.1K
13:01 86.16 86.16 86.16 86.16 0.4K
13:02 86.28 86.28 86.28 86.28 1.8K
13:05 86.25 86.25 86.14 86.14 4.4K
13:06 86.17 86.17 86.17 86.17 0.9K
13:08 86.14 86.14 86.07 86.10 1.9K
13:09 86.10 86.10 86.10 86.10 0.3K
13:10 86.03 86.03 86.03 86.03 0.5K
13:11 86.03 86.03 86.03 86.03 0.4K
13:12 86.09 86.09 86.09 86.09 0.3K
13:13 86.09 86.09 86.03 86.04 2.5K
13:14 86.02 86.02 86.02 86.02 0.7K
13:15 86.02 86.11 86.02 86.11 1.7K
13:16 86.02 86.02 86.02 86.02 0.4K
13:17 86.07 86.07 86.03 86.03 0.5K
13:18 86.01 86.01 86.01 86.01 1.1K
13:20 86.01 86.06 86.01 86.06 2.0K
13:22 86.11 86.11 86.11 86.11 1.8K
13:23 86.17 86.17 86.17 86.17 0.6K
13:24 86.18 86.18 86.18 86.18 0.8K
13:25 86.16 86.18 86.16 86.18 1.4K
13:26 86.12 86.16 86.12 86.16 1.2K
13:27 86.16 86.16 86.14 86.15 1.4K
13:28 86.10 86.17 86.10 86.17 2.2K
13:29 86.23 86.23 86.23 86.23 0.7K
13:30 86.23 86.23 86.23 86.23 0.3K
13:32 86.23 86.23 86.23 86.23 0.3K
13:33 86.19 86.19 86.19 86.19 1.4K
13:34 86.18 86.18 86.16 86.16 1.3K
13:37 86.15 86.15 86.15 86.15 0.3K
13:38 86.15 86.21 86.15 86.21 1.4K
13:39 86.22 86.22 86.15 86.15 2.6K
13:41 86.21 86.26 86.21 86.25 3.1K
13:42 86.25 86.28 86.20 86.20 8.2K
13:43 86.23 86.23 86.23 86.23 0.8K
13:46 86.32 86.33 86.32 86.33 1.0K
13:48 86.31 86.31 86.30 86.30 1.9K
13:50 86.24 86.24 86.24 86.24 0.9K
13:51 86.28 86.31 86.25 86.31 1.8K
13:54 86.32 86.32 86.28 86.28 2.0K
13:55 86.30 86.30 86.30 86.30 1.6K
13:56 86.29 86.29 86.29 86.29 1.2K
13:57 86.29 86.29 86.29 86.29 0.2K
13:58 86.30 86.30 86.30 86.30 1.3K
14:02 86.30 86.30 86.25 86.25 1.3K
14:03 86.24 86.27 86.24 86.27 0.8K
14:04 86.19 86.19 86.19 86.19 1.1K
14:05 86.19 86.19 86.12 86.15 4.4K
14:06 86.10 86.11 86.06 86.06 1.7K
14:07 86.10 86.13 86.08 86.13 2.9K
14:08 86.13 86.15 86.13 86.15 1.5K
14:09 86.19 86.22 86.07 86.13 9.9K
14:11 86.12 86.12 86.03 86.04 2.3K
14:12 86.04 86.04 86.00 86.00 1.6K
14:13 85.98 85.98 85.98 85.98 1.4K
14:15 85.99 85.99 85.95 85.99 0.7K
14:16 85.99 85.99 85.99 85.99 0.4K
14:17 85.99 85.99 85.99 85.99 1.3K
14:18 85.96 85.96 85.96 85.96 0.5K
14:19 85.95 85.95 85.95 85.95 2.9K
14:20 85.91 85.92 85.90 85.92 2.7K
14:21 85.88 85.88 85.81 85.81 2.6K
14:22 85.81 85.81 85.78 85.81 1.5K
14:23 85.77 85.77 85.75 85.75 2.2K
14:24 85.81 85.81 85.81 85.81 1.6K
14:25 85.84 85.84 85.82 85.82 2.5K
14:27 85.77 85.83 85.77 85.83 2.8K
14:29 85.88 85.88 85.87 85.87 1.1K
14:30 85.89 85.89 85.83 85.86 1.7K
14:31 85.84 85.84 85.81 85.81 3.0K
14:33 85.84 85.84 85.84 85.84 0.9K
14:34 85.88 85.91 85.88 85.91 3.3K
14:36 85.91 85.91 85.84 85.84 1.3K
14:38 85.86 85.89 85.86 85.89 0.9K
14:39 85.91 85.98 85.91 85.98 2.2K
14:40 86.02 86.02 86.02 86.02 1.2K
14:41 85.98 86.04 85.98 86.04 2.1K
14:42 86.05 86.05 86.05 86.05 2.3K
14:46 86.07 86.08 86.01 86.08 4.2K
14:47 86.08 86.08 86.03 86.03 3.2K
14:48 86.06 86.06 86.06 86.06 2.9K
14:49 86.10 86.10 86.10 86.10 2.9K
14:50 86.09 86.14 86.07 86.07 9.4K
14:51 86.07 86.07 85.99 85.99 10.2K
14:55 85.98 86.11 85.98 86.11 3.5K
14:56 86.17 86.17 86.17 86.17 2.5K
14:59 86.14 86.17 86.12 86.12 3.1K
15:01 86.14 86.16 86.14 86.14 2.7K
15:02 86.19 86.27 86.18 86.27 2.6K
15:03 86.28 86.28 86.21 86.21 2.0K
15:04 86.24 86.24 86.22 86.22 0.3K
15:05 86.19 86.22 86.19 86.22 0.4K
15:06 86.21 86.22 86.21 86.22 3.5K
15:08 86.30 86.30 86.30 86.30 0.6K
15:09 86.32 86.32 86.28 86.28 3.7K
15:10 86.23 86.23 86.22 86.22 2.1K
15:11 86.27 86.27 86.27 86.27 1.6K
15:13 86.31 86.38 86.31 86.38 5.6K
15:14 86.34 86.38 86.34 86.38 3.6K
15:15 86.34 86.34 86.34 86.34 0.5K
15:16 86.34 86.34 86.27 86.28 2.7K
15:17 86.34 86.34 86.34 86.34 1.3K
15:18 86.37 86.37 86.37 86.37 1.3K
15:19 86.38 86.38 86.28 86.28 5.3K
15:20 86.25 86.27 86.25 86.27 1.3K
15:21 86.24 86.24 86.20 86.20 1.9K
15:22 86.22 86.24 86.22 86.24 1.3K
15:23 86.30 86.30 86.28 86.28 1.4K
15:24 86.29 86.39 86.29 86.39 1.7K
15:25 86.36 86.38 86.35 86.35 4.8K
15:27 86.38 86.41 86.38 86.40 2.3K
15:28 86.39 86.39 86.37 86.37 3.1K
15:29 86.38 86.38 86.34 86.36 1.7K
15:30 86.32 86.35 86.32 86.34 5.0K
15:31 86.35 86.35 86.28 86.35 3.6K
15:32 86.33 86.35 86.33 86.35 2.6K
15:33 86.34 86.35 86.34 86.35 1.7K
15:34 86.36 86.36 86.36 86.36 1.1K
15:35 86.34 86.35 86.33 86.33 11.9K
15:36 86.37 86.37 86.33 86.33 2.3K
15:37 86.36 86.37 86.32 86.32 6.7K
15:38 86.34 86.34 86.34 86.34 1.2K
15:39 86.36 86.36 86.34 86.36 5.6K
15:40 86.35 86.36 86.35 86.36 0.5K
15:41 86.32 86.33 86.32 86.33 3.4K
15:42 86.29 86.35 86.29 86.35 4.1K
15:44 86.35 86.35 86.31 86.31 3.5K
15:45 86.31 86.35 86.31 86.35 5.2K
15:46 86.37 86.37 86.36 86.37 4.1K
15:47 86.38 86.40 86.38 86.40 2.4K
15:48 86.43 86.44 86.40 86.40 18.1K
15:49 86.42 86.49 86.39 86.49 15.1K
15:50 86.44 86.44 86.16 86.16 10.1K
15:51 86.16 86.23 86.12 86.23 17.2K
15:52 86.24 86.25 86.20 86.20 8.5K
15:53 86.22 86.24 86.22 86.24 6.9K
15:54 86.23 86.23 86.16 86.17 19.6K
15:55 86.27 86.27 86.08 86.08 19.0K
15:56 85.99 86.07 85.99 86.07 9.9K
15:57 86.07 86.25 86.03 86.25 27.6K
15:58 86.25 86.36 86.25 86.32 21.2K
15:59 86.31 86.34 86.28 86.30 184.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar