Elastic NV (ESTC)

ESTC
🏛️ Vereinigte Staaten →
84.49
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 75.43 75.49 75.26 75.26 58.4K
09:31 75.49 75.49 74.35 74.53 11.9K
09:32 74.15 75.00 74.15 75.00 21.2K
09:33 74.93 75.32 74.85 74.93 3.3K
09:34 74.64 75.57 74.30 74.30 5.8K
09:35 75.00 75.78 74.47 75.38 19.5K
09:36 75.43 75.78 75.39 75.78 6.5K
09:37 76.00 76.00 75.66 75.86 6.6K
09:38 75.83 75.98 75.59 75.58 5.8K
09:39 75.51 75.72 75.50 75.53 3.6K
09:40 75.97 75.97 75.40 75.57 4.9K
09:41 75.54 75.64 75.34 75.64 2.2K
09:42 75.64 75.64 75.44 75.46 4.8K
09:43 75.40 75.58 75.28 75.28 2.3K
09:44 75.13 75.23 75.13 75.23 4.3K
09:45 75.42 75.51 75.40 75.40 3.5K
09:46 75.41 75.50 75.06 75.50 3.8K
09:47 74.54 74.54 74.54 74.54 0.4K
09:48 74.92 74.95 74.81 74.87 7.3K
09:49 74.86 74.86 74.53 74.53 3.5K
09:50 74.70 74.70 74.52 74.56 2.2K
09:51 74.69 74.69 74.51 74.69 1.5K
09:52 74.52 74.52 74.52 74.52 1.0K
09:53 74.36 74.82 74.36 74.71 8.6K
09:54 74.75 74.81 74.44 74.44 5.5K
09:55 74.46 74.77 74.46 74.77 5.4K
09:56 74.70 74.70 74.56 74.56 1.7K
09:57 74.69 74.69 74.46 74.56 8.7K
09:58 74.52 74.52 74.46 74.46 2.7K
09:59 74.45 74.52 74.36 74.52 4.4K
10:00 74.46 74.48 74.41 74.41 5.5K
10:01 74.39 74.45 74.36 74.36 4.2K
10:02 74.30 74.47 74.30 74.38 5.6K
10:03 74.42 74.42 74.26 74.28 5.4K
10:04 74.43 74.50 74.34 74.50 5.3K
10:05 74.48 74.48 74.36 74.44 3.5K
10:06 74.34 74.37 74.24 74.24 6.1K
10:07 74.24 74.24 74.06 74.06 5.4K
10:08 74.07 74.07 73.96 74.07 4.6K
10:09 73.99 74.22 73.99 74.22 10.1K
10:10 74.17 74.34 74.17 74.33 4.5K
10:11 74.34 74.34 74.20 74.31 3.1K
10:12 74.13 74.20 74.13 74.20 2.1K
10:13 74.24 74.24 74.24 74.24 1.5K
10:14 74.18 74.18 74.14 74.14 2.3K
10:15 74.18 74.18 74.03 74.03 3.2K
10:16 74.00 74.13 74.00 74.05 5.5K
10:17 74.06 74.15 74.06 74.13 2.5K
10:18 74.15 74.24 74.15 74.24 3.7K
10:19 74.44 74.48 74.44 74.48 3.0K
10:20 74.49 74.55 74.49 74.55 2.3K
10:21 74.50 74.55 74.43 74.43 3.0K
10:22 74.51 74.51 74.51 74.51 2.6K
10:23 74.52 74.52 74.47 74.52 2.2K
10:24 74.59 74.68 74.59 74.59 3.1K
10:25 74.59 74.65 74.50 74.65 2.6K
10:26 74.55 74.55 74.54 74.54 1.9K
10:27 74.54 74.62 74.54 74.60 2.5K
10:28 74.60 74.60 74.50 74.52 3.5K
10:29 74.52 74.52 74.52 74.52 0.7K
10:30 74.44 74.53 74.44 74.47 2.9K
10:31 74.46 74.60 74.46 74.60 3.6K
10:32 74.52 74.52 74.52 74.52 0.9K
10:33 74.52 74.52 74.51 74.51 2.3K
10:34 74.57 74.57 74.21 74.24 7.8K
10:35 74.09 74.14 74.06 74.14 8.2K
10:36 74.20 74.20 74.03 74.03 7.6K
10:37 74.02 74.02 73.90 73.90 5.2K
10:38 73.81 73.87 73.78 73.79 14.0K
10:39 73.84 73.97 73.77 73.97 21.8K
10:40 73.99 74.08 73.99 74.07 4.4K
10:41 74.05 74.05 73.84 73.84 3.9K
10:42 73.86 73.86 73.84 73.84 1.4K
10:43 73.75 73.96 73.72 73.96 9.7K
10:44 73.84 73.86 73.82 73.86 2.4K
10:45 73.93 73.93 73.86 73.86 3.4K
10:46 73.77 73.83 73.73 73.81 6.5K
10:47 73.78 73.80 73.73 73.73 2.3K
10:48 73.71 73.73 73.70 73.70 2.3K
10:49 73.76 73.77 73.65 73.65 2.4K
10:50 73.80 73.80 73.70 73.76 2.6K
10:51 73.69 73.69 73.64 73.64 3.3K
10:53 73.61 73.65 73.61 73.64 2.2K
10:54 73.65 73.74 73.57 73.71 6.8K
10:55 73.72 73.80 73.72 73.80 2.0K
10:56 73.82 73.82 73.82 73.82 2.2K
10:57 73.81 73.81 73.76 73.80 1.4K
10:58 73.72 73.72 73.72 73.72 1.9K
10:59 73.74 73.80 73.74 73.79 1.4K
11:00 73.75 73.80 73.72 73.72 3.5K
11:01 73.67 73.67 73.58 73.58 6.1K
11:02 73.54 73.61 73.52 73.61 5.7K
11:03 73.53 73.61 73.52 73.58 5.9K
11:04 73.58 73.64 73.52 73.64 3.4K
11:05 73.63 73.63 73.57 73.57 1.5K
11:06 73.63 73.63 73.63 73.63 1.0K
11:07 73.57 73.61 73.57 73.60 2.4K
11:08 73.58 73.60 73.58 73.60 0.8K
11:09 73.53 73.53 73.45 73.45 6.5K
11:10 73.51 73.54 73.49 73.49 3.4K
11:11 73.42 73.45 73.32 73.32 20.7K
11:12 73.38 73.48 73.38 73.47 2.5K
11:13 73.43 73.48 73.39 73.44 3.1K
11:14 73.40 73.51 73.40 73.48 2.2K
11:15 73.47 73.53 73.44 73.53 6.3K
11:16 73.60 73.60 73.47 73.53 4.9K
11:17 73.53 73.53 73.30 73.30 5.4K
11:18 73.30 73.30 73.27 73.27 1.8K
11:19 73.27 73.27 73.17 73.17 3.5K
11:20 73.19 73.19 73.04 73.04 6.3K
11:21 73.05 73.05 73.05 73.05 1.2K
11:22 73.04 73.08 73.01 73.02 3.5K
11:23 73.06 73.11 73.06 73.11 1.0K
11:24 73.25 73.25 73.16 73.16 4.7K
11:25 73.18 73.26 73.16 73.17 3.6K
11:26 73.11 73.12 73.11 73.11 1.5K
11:27 73.16 73.16 73.12 73.12 1.0K
11:28 73.18 73.21 73.07 73.07 3.0K
11:29 73.12 73.14 73.08 73.10 4.5K
11:30 73.04 73.04 72.95 72.95 5.7K
11:31 73.00 73.03 73.00 73.03 3.6K
11:32 72.96 72.96 72.95 72.95 0.8K
11:33 72.91 72.99 72.91 72.99 2.7K
11:34 73.00 73.00 73.00 73.00 3.8K
11:35 72.96 72.96 72.84 72.84 2.1K
11:36 72.80 72.86 72.80 72.81 2.2K
11:37 72.83 72.87 72.83 72.87 2.2K
11:38 72.82 72.90 72.82 72.85 1.3K
11:39 72.87 72.87 72.87 72.87 2.1K
11:40 72.89 72.92 72.85 72.85 5.0K
11:41 72.92 72.92 72.89 72.89 1.0K
11:42 72.88 72.88 72.86 72.87 3.6K
11:44 72.83 72.84 72.83 72.84 1.2K
11:45 72.85 72.95 72.85 72.95 3.9K
11:46 72.98 72.98 72.93 72.93 4.1K
11:48 73.03 73.03 73.02 73.02 2.2K
11:49 73.05 73.09 73.03 73.05 3.7K
11:51 73.13 73.13 73.10 73.10 1.1K
11:52 73.14 73.21 73.13 73.21 5.5K
11:53 73.19 73.30 73.19 73.30 3.1K
11:54 73.30 73.34 73.30 73.34 1.7K
11:55 73.34 73.34 73.07 73.07 24.7K
11:56 73.02 73.08 73.00 73.06 2.9K
11:57 73.06 73.06 73.06 73.06 3.9K
11:58 73.07 73.07 73.07 73.07 0.9K
11:59 73.19 73.22 73.19 73.22 15.2K
12:00 73.27 73.27 73.23 73.26 2.2K
12:01 73.26 73.30 73.26 73.30 4.2K
12:02 73.40 73.41 73.40 73.41 1.6K
12:03 73.41 73.45 73.41 73.44 2.9K
12:04 73.34 73.34 73.28 73.28 2.6K
12:05 73.21 73.21 73.17 73.17 1.9K
12:07 73.04 73.04 73.04 73.04 0.8K
12:08 73.11 73.16 73.10 73.15 1.6K
12:09 73.16 73.16 73.16 73.16 1.5K
12:10 73.19 73.19 73.19 73.19 0.9K
12:11 73.24 73.24 73.14 73.14 1.7K
12:12 73.19 73.22 73.14 73.22 1.9K
12:13 73.12 73.12 73.12 73.12 1.9K
12:15 73.21 73.21 73.21 73.21 1.1K
12:16 73.10 73.11 73.06 73.11 2.1K
12:17 73.11 73.11 73.05 73.05 1.1K
12:18 73.09 73.09 73.06 73.06 2.3K
12:19 73.06 73.11 73.06 73.11 1.3K
12:20 73.14 73.14 73.08 73.08 0.5K
12:21 73.13 73.13 73.13 73.13 1.6K
12:22 73.10 73.10 73.10 73.10 1.2K
12:23 73.12 73.16 73.04 73.04 6.7K
12:24 73.05 73.05 72.80 72.86 13.1K
12:25 72.86 72.99 72.86 72.99 13.0K
12:26 72.94 72.94 72.74 72.79 38.0K
12:27 72.79 72.84 72.77 72.80 7.7K
12:28 72.79 72.79 72.70 72.74 6.3K
12:29 72.74 72.74 72.66 72.72 13.0K
12:30 72.66 72.81 72.66 72.81 8.6K
12:31 72.69 72.81 72.69 72.81 7.9K
12:32 72.75 72.77 72.74 72.77 3.0K
12:33 72.72 72.75 72.68 72.71 5.9K
12:34 72.76 72.79 72.70 72.70 5.5K
12:35 72.78 72.81 72.77 72.81 2.9K
12:36 72.77 72.84 72.77 72.79 3.2K
12:37 72.79 72.79 72.74 72.77 5.5K
12:38 72.68 72.70 72.64 72.70 3.4K
12:39 72.76 72.81 72.66 72.81 5.5K
12:40 72.81 72.81 72.57 72.58 4.3K
12:41 72.57 72.66 72.55 72.61 3.3K
12:42 72.55 72.61 72.55 72.61 2.1K
12:43 72.58 72.65 72.53 72.53 14.1K
12:44 72.51 72.57 72.51 72.54 6.4K
12:45 72.59 72.63 72.55 72.63 5.2K
12:46 72.65 72.69 72.65 72.68 3.5K
12:47 72.61 72.61 72.51 72.52 7.2K
12:48 72.56 72.58 72.53 72.58 5.7K
12:49 72.53 72.63 72.52 72.52 2.2K
12:50 72.53 72.55 72.49 72.55 7.1K
12:51 72.45 72.64 72.45 72.64 11.5K
12:52 72.60 72.61 72.55 72.57 6.3K
12:53 72.63 72.63 72.62 72.62 1.2K
12:54 72.59 72.68 72.59 72.68 8.2K
12:55 72.59 72.61 72.58 72.58 4.7K
12:56 72.58 72.58 72.56 72.56 2.7K
12:57 72.55 72.62 72.54 72.62 5.6K
12:58 72.53 72.65 72.53 72.65 8.8K
12:59 72.70 72.70 72.63 72.63 7.6K
13:00 72.70 72.76 72.62 72.76 4.4K
13:01 72.75 72.78 72.71 72.71 10.0K
13:02 72.73 72.81 72.73 72.81 4.3K
13:03 72.81 72.85 72.81 72.85 3.2K
13:04 72.88 72.94 72.86 72.90 5.1K
13:05 72.83 72.83 72.81 72.81 2.5K
13:06 72.72 72.84 72.70 72.79 7.6K
13:07 72.76 72.82 72.76 72.82 1.7K
13:08 72.76 72.79 72.75 72.79 2.1K
13:09 72.77 72.78 72.74 72.74 6.4K
13:10 72.73 72.76 72.68 72.68 2.9K
13:11 72.67 72.73 72.67 72.67 3.3K
13:12 72.70 72.73 72.65 72.70 4.3K
13:13 72.70 72.71 72.70 72.71 0.5K
13:14 72.72 72.72 72.59 72.59 4.2K
13:15 72.60 72.60 72.58 72.58 6.8K
13:16 72.57 72.66 72.57 72.66 4.6K
13:17 72.67 72.74 72.67 72.68 3.7K
13:18 72.75 72.75 72.67 72.67 1.9K
13:19 72.72 72.72 72.68 72.69 7.8K
13:20 72.71 72.71 72.65 72.65 2.9K
13:21 72.70 72.73 72.66 72.72 4.2K
13:22 72.68 72.91 72.68 72.91 5.4K
13:23 72.88 72.90 72.82 72.82 3.1K
13:24 72.84 72.86 72.80 72.80 3.1K
13:25 72.76 72.76 72.75 72.75 1.2K
13:26 72.72 72.72 72.62 72.65 2.7K
13:27 72.70 72.76 72.65 72.65 4.8K
13:28 72.70 72.80 72.70 72.76 7.4K
13:29 72.80 72.80 72.80 72.80 1.1K
13:30 72.73 72.79 72.71 72.71 2.3K
13:31 72.72 72.76 72.72 72.74 5.1K
13:32 72.72 72.72 72.72 72.72 0.9K
13:33 72.72 72.72 72.71 72.71 3.1K
13:34 72.71 72.71 72.66 72.66 2.6K
13:35 72.65 72.69 72.60 72.69 2.2K
13:36 72.69 72.69 72.64 72.64 2.1K
13:37 72.63 72.67 72.63 72.66 4.2K
13:38 72.67 72.67 72.61 72.63 3.5K
13:39 72.62 72.62 72.62 72.62 1.5K
13:40 72.65 72.70 72.65 72.70 3.5K
13:41 72.70 72.70 72.64 72.64 3.0K
13:42 72.61 72.68 72.60 72.68 3.9K
13:43 72.70 72.70 72.61 72.61 3.2K
13:44 72.59 72.59 72.57 72.57 4.9K
13:45 72.58 72.58 72.57 72.58 5.0K
13:46 72.57 72.60 72.55 72.60 8.2K
13:47 72.60 72.62 72.60 72.62 1.6K
13:48 72.62 72.74 72.62 72.74 5.9K
13:49 72.75 72.81 72.75 72.76 7.3K
13:50 72.72 72.73 72.70 72.73 8.1K
13:51 72.76 72.79 72.61 72.65 31.8K
13:52 72.66 72.93 72.66 72.91 80.7K
13:53 72.93 73.05 72.88 73.01 20.8K
13:54 72.98 72.98 72.91 72.91 6.1K
13:55 72.83 72.83 72.76 72.80 2.2K
13:56 72.80 72.80 72.80 72.79 1.5K
13:57 72.79 72.94 72.79 72.94 3.1K
13:58 72.90 72.90 72.87 72.87 1.1K
13:59 72.94 72.94 72.83 72.83 13.1K
14:00 72.87 73.10 72.87 73.10 21.3K
14:01 73.13 73.13 73.08 73.08 2.0K
14:02 73.18 73.18 73.01 73.01 4.3K
14:03 73.03 73.05 72.98 73.02 2.9K
14:04 73.07 73.07 73.00 73.02 1.2K
14:05 73.03 73.03 72.95 72.95 2.6K
14:06 73.00 73.11 73.00 73.11 1.9K
14:07 72.95 72.95 72.95 72.95 1.2K
14:08 72.94 72.94 72.93 72.94 4.6K
14:09 72.89 72.89 72.83 72.83 2.4K
14:10 72.81 72.83 72.72 72.72 3.3K
14:11 72.75 72.75 72.66 72.66 1.3K
14:12 72.73 72.75 72.73 72.75 2.5K
14:13 72.72 72.76 72.69 72.72 2.9K
14:14 72.75 72.76 72.75 72.76 2.0K
14:15 72.72 72.73 72.70 72.73 1.3K
14:16 72.73 72.75 72.73 72.75 2.2K
14:17 72.80 72.80 72.79 72.79 1.2K
14:18 72.76 72.78 72.73 72.73 2.1K
14:19 72.77 72.77 72.70 72.71 6.3K
14:20 72.71 72.72 72.70 72.70 5.1K
14:21 72.69 72.72 72.66 72.66 1.7K
14:22 72.65 72.65 72.65 72.65 0.9K
14:23 72.65 72.65 72.60 72.61 16.0K
14:24 72.61 72.64 72.61 72.64 9.3K
14:25 72.63 72.63 72.56 72.56 1.9K
14:27 72.60 72.61 72.57 72.57 4.8K
14:28 72.55 72.55 72.52 72.53 3.5K
14:29 72.53 72.53 72.42 72.46 9.8K
14:30 72.46 72.49 72.46 72.49 0.9K
14:31 72.49 72.49 72.49 72.49 3.9K
14:32 72.43 72.43 72.35 72.41 4.8K
14:33 72.34 72.36 72.27 72.29 3.2K
14:34 72.32 72.32 72.32 72.32 1.3K
14:35 72.33 72.35 72.32 72.35 2.6K
14:36 72.35 72.35 72.35 72.35 0.4K
14:37 72.34 72.34 72.30 72.30 2.3K
14:38 72.29 72.30 72.20 72.20 6.0K
14:39 72.22 72.22 72.16 72.16 19.1K
14:40 72.15 72.20 72.15 72.20 3.1K
14:41 72.22 72.27 72.21 72.21 1.3K
14:42 72.25 72.32 72.23 72.23 16.4K
14:43 72.24 72.28 72.24 72.28 12.1K
14:44 72.30 72.35 72.30 72.35 1.1K
14:45 72.35 72.35 72.22 72.29 1.6K
14:46 72.30 72.30 72.26 72.27 4.5K
14:47 72.35 72.40 72.35 72.40 2.2K
14:48 72.34 72.37 72.33 72.36 3.9K
14:49 72.36 72.38 72.35 72.35 2.0K
14:50 72.34 72.34 72.28 72.28 4.2K
14:51 72.31 72.35 72.22 72.35 2.4K
14:52 72.34 72.34 72.25 72.28 2.6K
14:53 72.28 72.32 72.28 72.32 2.4K
14:54 72.29 72.30 72.27 72.27 2.4K
14:55 72.31 72.31 72.23 72.26 5.5K
14:56 72.32 72.33 72.27 72.27 3.1K
14:57 72.27 72.31 72.27 72.27 12.6K
14:58 72.29 72.41 72.29 72.41 7.5K
14:59 72.39 72.39 72.39 72.39 1.9K
15:00 72.35 72.39 72.35 72.39 2.3K
15:01 72.33 72.36 72.33 72.36 6.1K
15:02 72.35 72.35 72.26 72.26 0.5K
15:03 72.38 72.38 72.37 72.36 1.5K
15:04 72.43 72.48 72.42 72.48 4.6K
15:05 72.47 72.48 72.46 72.46 2.2K
15:06 72.38 72.41 72.38 72.38 6.2K
15:07 72.39 72.39 72.35 72.35 2.4K
15:08 72.34 72.37 72.34 72.37 13.0K
15:09 72.40 72.46 72.40 72.46 2.3K
15:10 72.44 72.44 72.37 72.40 11.6K
15:11 72.37 72.40 72.37 72.40 3.3K
15:12 72.43 72.43 72.41 72.41 2.2K
15:13 72.46 72.48 72.46 72.48 2.0K
15:14 72.48 72.50 72.46 72.50 3.5K
15:15 72.50 72.51 72.50 72.51 2.9K
15:16 72.49 72.55 72.49 72.55 3.7K
15:17 72.54 72.60 72.54 72.57 6.1K
15:18 72.61 72.77 72.61 72.77 8.6K
15:19 72.81 72.83 72.80 72.83 22.7K
15:20 72.80 72.83 72.80 72.83 5.6K
15:21 72.80 72.81 72.72 72.73 10.3K
15:22 72.83 72.86 72.75 72.86 30.4K
15:23 72.85 73.08 72.85 73.08 7.5K
15:24 73.10 73.25 73.05 73.25 9.0K
15:25 73.25 73.43 73.17 73.43 15.1K
15:26 73.46 73.60 73.40 73.53 37.6K
15:27 73.49 73.54 73.46 73.53 9.7K
15:28 73.53 73.61 73.53 73.54 7.7K
15:29 73.51 73.75 73.51 73.75 39.5K
15:30 73.80 73.92 73.77 73.83 21.9K
15:31 73.83 73.98 73.78 73.92 30.2K
15:32 73.92 74.00 73.88 74.00 12.7K
15:33 74.02 74.14 73.95 73.98 12.6K
15:34 73.98 74.09 73.98 73.98 9.4K
15:35 73.88 73.97 73.83 73.94 24.1K
15:36 74.00 74.09 73.97 74.09 21.0K
15:37 74.07 74.33 74.06 74.20 22.9K
15:38 74.25 74.39 74.25 74.35 20.5K
15:39 74.37 74.48 74.26 74.29 15.0K
15:40 74.33 74.42 74.30 74.42 10.7K
15:41 74.42 74.42 74.28 74.29 20.6K
15:42 74.25 74.32 74.25 74.31 16.8K
15:43 74.30 74.35 74.29 74.32 7.8K
15:44 74.29 74.36 74.23 74.32 9.9K
15:45 74.35 74.42 74.29 74.38 23.6K
15:46 74.37 74.37 73.95 73.95 21.3K
15:47 73.92 74.10 73.92 74.10 22.0K
15:48 74.16 74.18 74.07 74.12 24.3K
15:49 74.12 74.21 74.12 74.21 9.0K
15:50 74.32 74.36 74.29 74.35 33.7K
15:51 74.35 74.45 74.28 74.37 39.9K
15:52 74.30 74.34 74.26 74.34 18.3K
15:53 74.33 74.37 74.31 74.33 27.8K
15:54 74.33 74.41 74.33 74.41 27.4K
15:55 74.36 74.42 74.33 74.39 68.6K
15:56 74.37 74.50 74.36 74.48 61.3K
15:57 74.51 74.51 74.45 74.48 36.5K
15:58 74.49 74.49 74.43 74.49 30.4K
15:59 74.50 74.52 74.45 74.51 236.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar