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 86.86 86.86 86.86 86.86 7.1K
09:33 87.72 87.72 87.72 87.72 1.3K
09:34 87.70 87.70 87.70 87.70 1.2K
09:36 87.79 87.79 87.79 87.79 0.3K
09:37 87.59 87.59 87.59 87.59 0.2K
09:38 87.80 88.18 87.80 88.10 2.7K
09:39 88.49 88.49 88.23 88.23 0.6K
09:40 88.23 88.23 87.80 87.80 3.2K
09:41 87.70 87.71 87.70 87.71 0.3K
09:42 87.56 87.56 87.33 87.33 1.1K
09:43 87.25 87.25 87.25 87.25 0.5K
09:44 87.27 87.27 87.27 87.27 1.0K
09:45 87.18 87.24 87.18 87.24 0.7K
09:46 87.19 87.19 87.19 87.19 1.5K
09:48 87.24 87.48 87.24 87.29 1.9K
09:49 87.33 87.40 87.33 87.40 0.6K
09:50 87.38 87.48 87.31 87.31 4.8K
09:52 87.21 87.25 87.13 87.25 4.0K
09:53 87.10 87.11 87.07 87.09 6.4K
09:54 87.09 87.09 87.09 87.09 1.7K
09:55 87.26 87.26 87.26 87.26 0.7K
09:56 87.11 87.24 87.11 87.24 1.1K
09:57 87.26 87.26 87.20 87.20 1.6K
09:58 87.20 87.20 87.20 87.20 0.2K
09:59 87.02 87.02 87.02 87.02 1.6K
10:01 86.86 86.86 86.65 86.66 3.7K
10:03 86.81 86.81 86.68 86.68 2.2K
10:05 87.04 87.11 86.98 87.11 5.0K
10:06 87.10 87.29 87.10 87.29 3.2K
10:07 87.41 87.41 87.41 87.41 1.3K
10:09 87.45 87.61 87.45 87.61 3.2K
10:10 87.46 87.46 87.46 87.46 0.9K
10:11 87.40 87.40 87.40 87.40 1.8K
10:12 87.32 87.32 87.24 87.25 2.8K
10:13 87.15 87.16 87.15 87.16 0.9K
10:14 87.14 87.16 87.14 87.15 0.6K
10:15 87.14 87.14 87.14 87.14 0.3K
10:16 87.17 87.17 87.17 87.17 0.6K
10:17 87.16 87.21 87.16 87.21 1.6K
10:18 87.14 87.14 87.03 87.14 1.2K
10:19 86.98 86.98 86.95 86.95 2.2K
10:22 87.13 87.31 87.13 87.31 1.9K
10:23 87.31 87.40 87.31 87.31 1.1K
10:24 87.28 87.28 87.28 87.28 1.3K
10:25 87.17 87.17 87.17 87.17 0.7K
10:26 87.02 87.02 87.02 87.02 2.0K
10:28 86.87 86.87 86.87 86.87 0.5K
10:29 86.94 86.94 86.94 86.94 1.0K
10:30 87.06 87.15 87.06 87.15 1.7K
10:32 87.18 87.18 87.18 87.18 1.0K
10:34 87.18 87.18 87.18 87.18 0.9K
10:36 87.30 87.33 87.30 87.33 2.3K
10:37 87.40 87.40 87.40 87.40 1.4K
10:38 87.48 87.48 87.30 87.38 2.3K
10:39 87.29 87.29 87.29 87.29 1.2K
10:40 87.38 87.38 87.38 87.38 0.6K
10:41 87.42 87.42 87.26 87.26 1.6K
10:42 87.37 87.48 87.37 87.48 2.5K
10:43 87.50 87.50 87.50 87.50 0.7K
10:44 87.50 87.50 87.46 87.46 0.7K
10:45 87.58 87.59 87.58 87.59 1.3K
10:46 87.59 87.59 87.46 87.51 4.0K
10:47 87.51 87.51 87.49 87.49 2.7K
10:48 87.55 87.55 87.49 87.49 1.2K
10:49 87.55 87.55 87.49 87.49 0.9K
10:50 87.41 87.41 87.27 87.27 3.6K
10:51 87.28 87.28 87.28 87.28 0.6K
10:52 87.33 87.34 87.33 87.34 1.9K
10:53 87.31 87.31 87.31 87.31 1.2K
10:55 87.32 87.38 87.31 87.38 2.7K
10:56 87.36 87.36 87.36 87.36 0.4K
10:57 87.29 87.29 87.29 87.29 0.2K
10:58 87.28 87.28 87.28 87.28 1.0K
10:59 87.31 87.31 87.31 87.31 2.4K
11:01 87.27 87.27 87.18 87.18 2.6K
11:02 87.18 87.18 87.18 87.18 0.9K
11:03 87.16 87.16 87.16 87.16 1.0K
11:05 87.33 87.33 87.33 87.33 1.5K
11:06 87.42 87.42 87.42 87.42 2.1K
11:07 87.39 87.39 87.39 87.39 0.6K
11:08 87.42 87.42 87.39 87.39 2.1K
11:09 87.34 87.36 87.34 87.36 2.1K
11:11 87.36 87.36 87.36 87.36 0.8K
11:12 87.39 87.39 87.36 87.36 1.9K
11:16 87.44 87.44 87.33 87.33 2.2K
11:17 87.30 87.30 87.22 87.22 1.2K
11:19 87.27 87.27 87.27 87.27 0.9K
11:20 87.35 87.35 87.35 87.35 1.4K
11:21 87.28 87.28 87.28 87.28 0.7K
11:23 87.40 87.40 87.40 87.40 0.3K
11:25 87.34 87.34 87.34 87.34 0.3K
11:26 87.35 87.35 87.35 87.35 0.7K
11:27 87.41 87.41 87.35 87.35 1.5K
11:28 87.39 87.44 87.39 87.44 1.0K
11:30 87.38 87.38 87.38 87.38 0.2K
11:31 87.39 87.46 87.39 87.46 4.2K
11:32 87.47 87.47 87.47 87.47 0.6K
11:33 87.50 87.51 87.48 87.48 1.7K
11:34 87.53 87.53 87.53 87.53 0.7K
11:35 87.51 87.51 87.47 87.47 3.2K
11:36 87.49 87.53 87.49 87.53 1.1K
11:38 87.42 87.42 87.42 87.42 0.3K
11:39 87.34 87.34 87.34 87.34 0.6K
11:40 87.34 87.41 87.34 87.40 1.0K
11:41 87.34 87.34 87.26 87.26 1.6K
11:42 87.26 87.26 87.26 87.26 1.8K
11:46 87.23 87.40 87.23 87.36 3.2K
11:47 87.40 87.40 87.40 87.40 0.4K
11:48 87.42 87.47 87.42 87.45 2.8K
11:52 87.46 87.46 87.46 87.46 0.4K
11:53 87.46 87.46 87.46 87.46 0.3K
11:54 87.54 87.54 87.45 87.46 2.4K
11:56 87.49 87.49 87.46 87.46 0.8K
11:57 87.45 87.49 87.45 87.49 1.0K
11:59 87.43 87.43 87.33 87.33 3.4K
12:01 87.34 87.34 87.34 87.34 0.5K
12:02 87.34 87.39 87.33 87.33 2.4K
12:03 87.27 87.27 87.27 87.27 0.8K
12:04 87.38 87.38 87.38 87.38 0.2K
12:05 87.44 87.44 87.44 87.44 1.6K
12:07 87.50 87.52 87.50 87.52 1.1K
12:08 87.50 87.57 87.50 87.57 0.9K
12:09 87.45 87.52 87.45 87.52 2.0K
12:10 87.45 87.45 87.45 87.45 0.5K
12:11 87.51 87.51 87.51 87.51 0.3K
12:12 87.39 87.39 87.39 87.39 1.1K
12:14 87.43 87.43 87.37 87.37 0.5K
12:15 87.37 87.37 87.37 87.37 0.9K
12:16 87.43 87.43 87.43 87.43 0.3K
12:17 87.44 87.44 87.44 87.44 1.3K
12:18 87.53 87.53 87.53 87.53 0.2K
12:19 87.45 87.45 87.45 87.45 0.5K
12:20 87.40 87.40 87.40 87.40 1.0K
12:21 87.43 87.43 87.43 87.43 0.6K
12:22 87.37 87.37 87.34 87.34 0.5K
12:23 87.31 87.31 87.31 87.31 2.0K
12:25 87.26 87.26 87.21 87.21 2.0K
12:27 87.14 87.14 87.14 87.14 0.2K
12:28 87.08 87.08 87.08 87.08 0.7K
12:29 87.14 87.14 87.14 87.14 0.5K
12:31 87.12 87.12 87.12 87.12 0.3K
12:33 87.03 87.03 87.03 87.03 0.7K
12:34 87.03 87.03 87.03 87.03 0.4K
12:36 87.03 87.03 87.03 87.03 0.2K
12:37 87.09 87.09 87.02 87.07 2.5K
12:40 87.05 87.07 87.02 87.07 5.5K
12:41 86.82 86.82 86.82 86.82 1.3K
12:44 87.01 87.01 87.00 87.00 2.5K
12:46 87.00 87.00 87.00 87.00 1.0K
12:47 87.00 87.00 87.00 87.00 1.2K
12:50 86.99 86.99 86.99 86.99 0.2K
12:51 86.99 87.10 86.99 87.10 3.4K
12:52 87.12 87.12 87.12 87.12 1.1K
12:53 87.10 87.10 87.10 87.10 0.5K
12:55 87.10 87.10 87.10 87.10 0.7K
12:57 87.10 87.17 87.10 87.17 1.1K
12:58 87.15 87.15 87.15 87.15 0.4K
12:59 87.19 87.19 87.19 87.19 2.2K
13:01 87.35 87.35 87.35 87.35 0.6K
13:02 87.29 87.29 87.29 87.29 0.6K
13:03 87.29 87.29 87.29 87.29 0.8K
13:04 87.24 87.26 87.24 87.26 1.6K
13:05 87.21 87.21 87.21 87.21 0.5K
13:06 87.28 87.28 87.28 87.28 0.9K
13:08 87.26 87.35 87.26 87.35 1.8K
13:09 87.30 87.30 87.30 87.30 1.4K
13:11 87.34 87.34 87.34 87.34 2.6K
13:12 87.33 87.33 87.33 87.33 0.4K
13:14 87.32 87.32 87.23 87.23 4.3K
13:15 87.26 87.29 87.25 87.25 0.9K
13:16 87.29 87.29 87.22 87.22 0.6K
13:17 87.12 87.13 87.12 87.13 2.0K
13:18 87.11 87.11 87.11 87.11 0.5K
13:19 87.10 87.10 87.10 87.10 0.9K
13:20 87.05 87.05 87.05 87.05 0.3K
13:21 87.10 87.10 87.10 87.10 1.3K
13:22 87.12 87.15 87.12 87.15 1.6K
13:23 87.18 87.18 87.18 87.18 0.3K
13:24 87.20 87.20 87.20 87.20 1.6K
13:26 87.19 87.19 87.19 87.19 0.5K
13:27 87.19 87.19 87.19 87.19 1.0K
13:28 87.19 87.32 87.19 87.32 2.3K
13:29 87.23 87.23 87.23 87.23 0.4K
13:30 87.23 87.27 87.23 87.27 0.6K
13:31 87.34 87.34 87.32 87.32 1.1K
13:33 87.32 87.32 87.32 87.32 0.1K
13:34 87.36 87.36 87.30 87.30 0.8K
13:35 87.35 87.35 87.30 87.30 1.0K
13:36 87.35 87.35 87.33 87.33 0.7K
13:37 87.30 87.30 87.30 87.30 0.2K
13:38 87.26 87.27 87.26 87.27 2.7K
13:39 87.17 87.17 87.17 87.17 1.4K
13:41 87.08 87.08 87.05 87.05 1.1K
13:42 87.04 87.09 87.04 87.09 1.0K
13:43 87.16 87.16 87.16 87.16 2.1K
13:46 87.09 87.09 87.03 87.03 0.4K
13:47 87.09 87.09 87.09 87.09 0.2K
13:48 87.14 87.14 87.09 87.09 0.6K
13:49 87.09 87.09 87.09 87.09 0.5K
13:50 87.14 87.14 87.14 87.14 0.7K
13:51 87.09 87.14 87.09 87.14 1.3K
13:52 87.04 87.04 87.04 87.04 1.4K
13:53 87.08 87.08 87.04 87.04 0.6K
13:54 87.03 87.09 86.99 87.09 1.2K
13:56 87.04 87.10 87.04 87.10 2.2K
13:58 87.09 87.09 87.09 87.09 0.8K
13:59 87.08 87.08 87.08 87.08 1.1K
14:01 87.10 87.10 87.10 87.10 0.3K
14:03 87.12 87.12 87.12 87.12 1.7K
14:04 87.07 87.07 87.07 87.07 1.8K
14:09 87.01 87.01 86.97 86.97 1.5K
14:10 87.01 87.01 87.01 87.01 1.1K
14:11 86.87 86.89 86.87 86.89 1.0K
14:13 86.89 86.89 86.89 86.89 1.0K
14:15 86.85 86.88 86.83 86.83 3.5K
14:17 86.78 86.78 86.78 86.78 2.8K
14:18 86.66 86.79 86.66 86.79 4.4K
14:19 86.79 86.85 86.79 86.85 2.2K
14:20 86.86 86.86 86.81 86.81 0.9K
14:21 86.93 86.94 86.93 86.94 0.9K
14:22 86.99 86.99 86.99 86.99 0.7K
14:23 86.91 86.91 86.91 86.91 0.4K
14:25 87.02 87.09 87.02 87.09 2.2K
14:26 87.05 87.05 87.05 87.05 0.3K
14:27 87.03 87.08 87.02 87.08 2.7K
14:32 87.07 87.07 87.07 87.07 2.0K
14:33 87.07 87.07 87.07 87.07 0.3K
14:34 87.10 87.10 87.10 87.10 2.6K
14:36 87.18 87.18 87.18 87.18 0.6K
14:37 87.11 87.11 87.11 87.11 0.7K
14:38 87.11 87.17 87.11 87.17 0.8K
14:39 87.11 87.11 87.11 87.11 0.8K
14:40 87.10 87.10 87.04 87.04 3.2K
14:41 87.04 87.05 87.03 87.05 2.3K
14:43 87.05 87.05 87.05 87.05 1.3K
14:44 87.05 87.05 87.05 87.05 0.7K
14:45 87.04 87.04 87.04 87.04 0.3K
14:46 87.04 87.11 87.04 87.11 2.4K
14:47 87.13 87.13 87.13 87.13 0.8K
14:48 87.13 87.14 87.13 87.14 0.7K
14:49 87.12 87.13 87.12 87.13 0.6K
14:50 87.13 87.16 87.13 87.16 3.1K
14:51 87.19 87.19 87.16 87.16 1.2K
14:52 87.21 87.21 87.21 87.21 1.0K
14:54 87.19 87.19 87.19 87.19 4.1K
14:55 87.18 87.18 87.14 87.15 2.4K
14:56 87.15 87.15 87.15 87.15 0.5K
14:57 87.14 87.18 87.14 87.18 1.4K
14:59 87.10 87.12 87.10 87.10 3.3K
15:00 87.15 87.15 87.11 87.11 1.0K
15:01 87.15 87.15 87.08 87.08 1.5K
15:02 87.12 87.12 87.12 87.12 0.5K
15:03 87.07 87.11 87.07 87.11 0.8K
15:05 87.04 87.07 87.04 87.07 3.0K
15:06 87.11 87.16 87.11 87.12 2.5K
15:07 87.16 87.16 87.08 87.08 2.5K
15:08 87.14 87.14 87.14 87.14 2.2K
15:09 87.13 87.13 87.13 87.13 0.7K
15:10 87.13 87.13 87.13 87.13 1.2K
15:12 87.18 87.18 87.18 87.18 1.3K
15:13 87.20 87.20 87.20 87.20 0.7K
15:14 87.18 87.18 87.18 87.18 2.0K
15:15 87.18 87.18 87.14 87.14 2.4K
15:17 87.14 87.14 87.14 87.14 1.6K
15:18 87.16 87.16 87.16 87.16 1.8K
15:19 87.22 87.22 87.18 87.18 1.9K
15:20 87.25 87.25 87.25 87.25 0.3K
15:21 87.22 87.22 87.22 87.22 1.5K
15:23 87.26 87.26 87.22 87.22 0.9K
15:24 87.22 87.26 87.22 87.26 2.8K
15:26 87.23 87.24 87.23 87.24 1.3K
15:27 87.18 87.18 87.18 87.18 3.9K
15:28 87.24 87.24 87.24 87.24 2.3K
15:29 87.24 87.27 87.23 87.23 4.2K
15:30 87.23 87.27 87.23 87.27 2.4K
15:31 87.33 87.34 87.33 87.34 1.0K
15:32 87.34 87.34 87.30 87.30 2.5K
15:33 87.34 87.34 87.34 87.34 1.0K
15:34 87.31 87.35 87.31 87.35 2.9K
15:35 87.31 87.31 87.28 87.31 2.0K
15:36 87.32 87.32 87.32 87.32 1.4K
15:37 87.35 87.35 87.35 87.35 2.5K
15:38 87.36 87.36 87.36 87.36 1.0K
15:39 87.41 87.41 87.37 87.37 3.7K
15:41 87.37 87.37 87.37 87.37 0.9K
15:43 87.41 87.41 87.33 87.37 4.8K
15:44 87.33 87.33 87.33 87.33 2.6K
15:45 87.39 87.39 87.37 87.37 4.6K
15:46 87.36 87.36 87.24 87.25 2.5K
15:47 87.25 87.25 87.24 87.24 2.4K
15:48 87.23 87.23 87.23 87.23 1.4K
15:49 87.22 87.22 87.22 87.22 2.1K
15:50 87.19 87.19 87.14 87.16 4.3K
15:51 87.07 87.11 87.06 87.06 3.6K
15:52 87.03 87.12 87.03 87.12 9.5K
15:53 87.06 87.16 87.06 87.16 7.8K
15:54 87.10 87.19 87.09 87.19 7.3K
15:55 87.16 87.35 87.11 87.32 13.9K
15:56 87.35 87.42 87.35 87.35 6.0K
15:57 87.39 87.46 87.35 87.42 32.4K
15:58 87.41 87.41 87.37 87.39 26.2K
15:59 87.45 87.45 87.31 87.35 219.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar