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 91.85 91.85 91.27 91.27 38.4K
09:31 91.27 91.35 91.08 91.35 8.7K
09:32 91.70 92.20 91.14 91.67 4.6K
09:33 91.14 91.14 91.14 91.14 1.5K
09:34 91.70 92.10 91.42 91.72 1.6K
09:35 91.48 91.72 91.30 91.33 3.3K
09:36 91.33 91.50 91.13 91.49 2.9K
09:37 91.49 91.49 91.27 91.27 2.7K
09:38 91.34 92.00 91.27 91.75 8.1K
09:39 91.56 91.75 91.56 91.63 5.0K
09:40 91.48 91.49 91.23 91.23 10.5K
09:41 91.49 91.72 91.27 91.27 5.2K
09:43 91.12 91.12 91.00 91.12 5.1K
09:44 91.20 91.47 91.20 91.33 7.9K
09:45 91.19 91.19 90.86 90.99 3.3K
09:46 90.99 90.99 90.64 90.75 15.9K
09:47 90.94 91.11 90.82 90.94 8.7K
09:48 91.00 91.00 90.80 90.88 7.3K
09:49 91.00 91.02 90.86 90.93 6.6K
09:50 90.90 90.90 90.90 90.90 3.1K
09:51 90.52 90.75 90.52 90.69 3.7K
09:52 90.80 90.85 90.74 90.85 5.1K
09:53 90.93 90.93 90.69 90.80 1.8K
09:54 90.78 90.79 90.78 90.79 0.7K
09:55 90.63 90.63 90.50 90.53 9.3K
09:56 90.57 90.57 90.49 90.52 2.7K
09:57 90.42 90.52 90.41 90.52 1.8K
09:58 90.42 90.57 90.41 90.52 8.1K
09:59 90.46 90.49 90.42 90.42 5.5K
10:00 90.49 90.61 90.49 90.52 9.5K
10:01 90.43 90.43 90.34 90.34 1.8K
10:02 90.36 90.66 90.36 90.66 7.6K
10:03 90.70 90.70 90.46 90.55 5.8K
10:04 90.33 90.49 90.33 90.38 3.6K
10:05 90.45 90.54 90.33 90.40 6.5K
10:06 90.46 90.53 90.42 90.43 7.7K
10:07 90.50 90.60 90.50 90.60 4.9K
10:08 90.64 90.64 90.55 90.55 1.2K
10:09 90.48 90.59 90.48 90.59 1.7K
10:10 90.62 90.70 90.62 90.62 5.5K
10:11 90.65 90.69 90.59 90.63 3.6K
10:12 90.59 90.59 90.52 90.52 5.0K
10:13 90.57 90.91 90.57 90.73 8.7K
10:14 90.84 90.84 90.84 90.84 0.2K
10:15 90.74 90.81 90.70 90.81 11.9K
10:16 90.79 90.94 90.71 90.93 1.7K
10:17 90.93 90.94 90.92 90.94 6.3K
10:18 90.97 91.01 90.94 90.98 7.3K
10:19 90.95 90.95 90.81 90.81 5.9K
10:20 90.88 90.88 90.85 90.85 1.1K
10:21 90.84 90.84 90.70 90.70 2.1K
10:22 90.69 90.76 90.62 90.65 10.3K
10:23 90.71 90.71 90.71 90.71 1.4K
10:24 90.62 90.62 90.55 90.55 1.0K
10:25 90.60 90.71 90.60 90.70 3.3K
10:26 90.79 90.79 90.61 90.68 1.5K
10:27 90.66 90.66 90.63 90.63 7.0K
10:28 90.76 90.89 90.76 90.89 3.6K
10:29 90.77 90.83 90.68 90.68 27.9K
10:30 90.72 90.76 90.71 90.71 4.6K
10:31 90.60 90.60 90.60 90.60 1.4K
10:32 90.59 90.59 90.59 90.59 0.9K
10:33 90.59 90.79 90.59 90.79 5.6K
10:34 90.77 90.77 90.76 90.76 2.3K
10:35 90.64 90.64 90.59 90.60 6.0K
10:36 90.60 90.66 90.59 90.59 5.3K
10:37 90.66 90.85 90.66 90.85 13.8K
10:38 90.73 90.90 90.50 90.51 29.6K
10:39 90.55 90.56 90.50 90.51 14.1K
10:40 90.51 90.51 90.41 90.41 3.4K
10:41 90.46 90.51 90.40 90.44 49.6K
10:42 90.38 90.38 90.24 90.24 3.6K
10:43 90.20 90.20 90.17 90.17 0.5K
10:44 90.20 90.24 90.06 90.06 6.6K
10:45 90.07 90.17 90.04 90.11 6.1K
10:46 90.17 90.30 90.04 90.29 11.1K
10:47 90.31 90.31 90.30 90.30 1.5K
10:48 90.32 90.32 90.18 90.24 11.2K
10:49 90.25 90.26 90.16 90.16 1.8K
10:50 90.15 90.16 90.15 90.16 3.0K
10:51 90.22 90.22 90.22 90.22 0.3K
10:52 89.88 90.13 89.85 90.13 23.8K
10:53 90.12 90.13 90.12 90.13 2.4K
10:54 90.12 90.12 90.03 90.09 8.6K
10:55 90.16 90.36 90.16 90.35 9.9K
10:56 90.35 90.35 90.35 90.35 0.9K
10:57 90.37 90.37 90.33 90.33 6.0K
10:58 90.31 90.31 90.31 90.31 7.7K
10:59 90.39 90.43 90.39 90.41 17.7K
11:00 90.43 90.43 90.33 90.34 4.5K
11:01 90.33 90.33 90.25 90.25 2.1K
11:02 90.34 90.34 90.31 90.31 5.5K
11:04 90.34 90.41 90.34 90.41 11.1K
11:05 90.34 90.34 90.33 90.33 1.7K
11:06 90.43 90.44 90.43 90.44 7.9K
11:07 90.47 90.60 90.44 90.44 25.6K
11:08 90.46 90.46 90.42 90.42 1.8K
11:09 90.33 90.39 90.33 90.39 3.1K
11:10 90.24 90.33 90.24 90.32 9.0K
11:12 90.36 90.36 90.33 90.33 2.2K
11:13 90.30 90.30 90.30 90.30 1.9K
11:14 90.30 90.30 90.25 90.25 8.1K
11:15 90.25 90.29 90.16 90.16 5.4K
11:16 90.18 90.18 90.18 90.18 2.1K
11:18 90.11 90.11 89.94 89.94 2.0K
11:19 90.00 90.00 90.00 90.00 0.5K
11:20 89.92 90.00 89.92 89.97 6.1K
11:21 89.93 90.03 89.93 90.01 7.3K
11:22 90.03 90.03 89.93 89.93 3.0K
11:24 89.77 89.84 89.77 89.84 0.8K
11:25 89.83 89.83 89.83 89.83 1.1K
11:26 89.87 89.90 89.87 89.90 9.0K
11:27 89.95 89.95 89.84 89.84 2.7K
11:28 89.84 89.85 89.84 89.85 3.5K
11:29 89.92 89.95 89.91 89.95 5.1K
11:30 90.00 90.01 90.00 90.01 2.4K
11:31 90.04 90.05 90.04 90.05 4.1K
11:32 89.97 89.97 89.97 89.97 1.0K
11:33 89.92 89.92 89.92 89.92 1.3K
11:34 89.96 90.02 89.96 89.97 4.4K
11:35 90.03 90.11 90.03 90.11 4.3K
11:36 90.10 90.10 90.03 90.03 2.3K
11:37 90.00 90.02 89.93 89.93 3.8K
11:39 89.92 90.05 89.92 90.02 22.9K
11:40 90.03 90.08 90.03 90.07 6.7K
11:41 90.07 90.13 90.01 90.01 4.9K
11:42 90.00 90.00 89.85 89.85 15.4K
11:43 89.92 89.92 89.85 89.85 3.6K
11:44 89.88 89.89 89.85 89.88 7.8K
11:45 89.88 89.94 89.88 89.88 25.8K
11:46 89.95 89.95 89.90 89.95 5.0K
11:47 89.90 89.93 89.89 89.89 4.1K
11:48 89.88 89.88 89.88 89.88 2.3K
11:49 89.88 89.88 89.72 89.72 13.2K
11:50 89.73 89.84 89.71 89.84 6.9K
11:51 89.80 89.80 89.80 89.80 1.5K
11:52 89.85 89.85 89.84 89.84 3.7K
11:53 89.81 89.86 89.81 89.86 5.2K
11:54 89.84 89.95 89.84 89.88 8.6K
11:55 89.85 89.85 89.69 89.69 4.9K
11:56 89.70 89.70 89.70 89.70 1.6K
11:57 89.66 89.75 89.66 89.75 1.8K
11:58 89.64 89.64 89.64 89.64 0.6K
11:59 89.64 89.64 89.63 89.63 1.4K
12:00 89.62 89.62 89.62 89.61 1.0K
12:01 89.64 89.64 89.56 89.56 8.6K
12:02 89.59 89.59 89.59 89.59 0.4K
12:03 89.59 89.62 89.59 89.62 4.4K
12:04 89.60 89.60 89.60 89.60 1.4K
12:05 89.60 89.60 89.59 89.59 2.2K
12:06 89.65 89.73 89.65 89.73 6.0K
12:07 89.70 89.70 89.70 89.70 2.4K
12:09 89.67 89.67 89.67 89.67 0.4K
12:10 89.71 89.71 89.64 89.64 7.2K
12:11 89.59 89.60 89.55 89.60 2.0K
12:12 89.63 89.65 89.63 89.65 3.1K
12:13 89.60 89.60 89.60 89.60 0.9K
12:14 89.55 89.56 89.55 89.56 5.1K
12:16 89.55 89.55 89.54 89.54 1.3K
12:17 89.54 89.63 89.54 89.63 8.1K
12:18 89.61 89.61 89.55 89.61 4.0K
12:19 89.63 89.63 89.59 89.59 2.3K
12:20 89.59 89.64 89.59 89.63 2.7K
12:21 89.57 89.57 89.57 89.57 1.8K
12:22 89.58 89.58 89.55 89.55 1.0K
12:23 89.57 89.57 89.53 89.57 1.5K
12:24 89.56 89.63 89.56 89.63 4.4K
12:25 89.71 89.75 89.71 89.75 8.4K
12:27 89.78 89.80 89.71 89.71 7.5K
12:28 89.67 89.77 89.67 89.71 20.9K
12:29 89.67 89.67 89.66 89.66 2.4K
12:30 89.68 89.68 89.68 89.68 1.0K
12:31 89.67 89.67 89.53 89.62 9.6K
12:32 89.61 89.67 89.61 89.67 1.0K
12:33 89.60 89.62 89.60 89.62 3.0K
12:34 89.56 89.56 89.35 89.35 7.0K
12:35 89.31 89.31 89.31 89.31 0.6K
12:36 89.35 89.35 89.30 89.30 2.1K
12:37 89.30 89.30 89.30 89.30 1.8K
12:38 89.24 89.24 89.24 89.24 0.6K
12:39 89.23 89.35 89.23 89.35 12.9K
12:40 89.35 89.35 89.35 89.35 3.2K
12:41 89.37 89.37 89.35 89.35 4.6K
12:42 89.37 89.43 89.37 89.43 6.3K
12:43 89.49 89.49 89.49 89.49 7.8K
12:44 89.47 89.47 89.46 89.46 1.0K
12:45 89.44 89.44 89.44 89.44 0.5K
12:46 89.44 89.44 89.44 89.44 1.2K
12:48 89.45 89.48 89.36 89.36 5.2K
12:49 89.41 89.41 89.27 89.27 1.9K
12:50 89.26 89.26 89.20 89.25 13.7K
12:51 89.17 89.17 89.14 89.14 2.5K
12:52 89.15 89.15 89.06 89.06 2.1K
12:53 89.07 89.14 89.07 89.14 7.8K
12:54 89.12 89.16 89.12 89.13 4.3K
12:55 89.13 89.14 89.13 89.13 1.9K
12:56 89.16 89.16 89.13 89.13 0.8K
12:57 89.13 89.13 89.08 89.08 3.6K
12:58 89.09 89.09 89.09 89.09 0.9K
12:59 89.10 89.14 89.09 89.14 8.8K
13:00 89.06 89.10 89.06 89.10 1.1K
13:01 89.10 89.10 89.10 89.10 0.9K
13:02 89.15 89.18 89.15 89.18 7.6K
13:03 89.12 89.19 89.12 89.15 3.0K
13:04 89.19 89.24 89.19 89.24 4.7K
13:05 89.25 89.25 89.19 89.23 2.4K
13:06 89.28 89.30 89.28 89.30 3.9K
13:07 89.29 89.29 89.19 89.19 3.8K
13:09 89.13 89.20 89.13 89.20 1.3K
13:10 89.18 89.19 89.14 89.18 6.3K
13:11 89.16 89.18 89.14 89.17 5.0K
13:12 89.13 89.14 89.13 89.14 1.1K
13:13 89.10 89.15 89.10 89.14 1.4K
13:14 89.19 89.22 89.10 89.21 6.8K
13:15 89.21 89.23 89.21 89.23 4.2K
13:16 89.24 89.30 89.23 89.30 5.3K
13:17 89.38 89.41 89.38 89.40 3.9K
13:18 89.41 89.45 89.41 89.44 4.6K
13:19 89.43 89.47 89.43 89.47 0.2K
13:20 89.43 89.48 89.43 89.48 5.8K
13:21 89.50 89.50 89.43 89.43 1.6K
13:22 89.46 89.46 89.40 89.40 3.8K
13:23 89.32 89.35 89.32 89.35 1.1K
13:24 89.33 89.33 89.33 89.33 3.6K
13:25 89.40 89.40 89.39 89.39 2.5K
13:26 89.34 89.35 89.34 89.35 0.6K
13:27 89.38 89.42 89.33 89.41 4.9K
13:28 89.41 89.44 89.41 89.44 4.7K
13:29 89.47 89.47 89.47 89.47 2.4K
13:30 89.45 89.47 89.45 89.45 1.4K
13:31 89.46 89.50 89.43 89.50 6.8K
13:32 89.48 89.48 89.48 89.47 0.4K
13:33 89.50 89.59 89.50 89.59 3.7K
13:34 89.54 89.58 89.54 89.58 0.7K
13:35 89.50 89.50 89.50 89.50 1.5K
13:36 89.48 89.57 89.46 89.57 11.0K
13:37 89.59 89.59 89.59 89.59 0.3K
13:38 89.59 89.63 89.59 89.63 4.1K
13:39 89.66 89.66 89.62 89.65 5.1K
13:40 89.65 89.65 89.64 89.64 1.1K
13:41 89.55 89.64 89.55 89.59 2.1K
13:42 89.65 89.65 89.60 89.60 0.4K
13:43 89.60 89.75 89.60 89.75 9.3K
13:44 89.76 89.76 89.76 89.76 0.9K
13:45 89.76 89.76 89.70 89.70 2.2K
13:46 89.69 89.72 89.66 89.72 3.2K
13:47 89.69 89.77 89.69 89.77 7.4K
13:48 89.76 89.80 89.76 89.80 3.0K
13:49 89.80 89.83 89.80 89.83 7.4K
13:50 89.84 89.88 89.81 89.81 4.9K
13:51 89.79 89.79 89.77 89.77 5.6K
13:52 89.78 89.78 89.78 89.78 0.8K
13:53 89.78 89.80 89.78 89.80 5.1K
13:54 89.79 89.82 89.79 89.82 5.8K
13:55 89.82 89.82 89.78 89.78 5.1K
13:56 89.81 89.81 89.81 89.81 0.8K
13:57 89.81 89.81 89.81 89.81 0.1K
13:58 89.81 89.81 89.71 89.74 21.5K
13:59 89.72 89.73 89.72 89.73 3.3K
14:00 89.71 89.71 89.71 89.71 0.8K
14:01 89.67 89.67 89.66 89.66 4.7K
14:02 89.66 89.66 89.63 89.63 3.5K
14:03 89.59 89.59 89.59 89.59 1.1K
14:04 89.61 89.64 89.57 89.60 8.0K
14:05 89.59 89.61 89.59 89.61 0.5K
14:06 89.60 89.60 89.60 89.60 0.6K
14:07 89.60 89.62 89.59 89.59 1.3K
14:08 89.57 89.63 89.57 89.59 1.9K
14:09 89.58 89.58 89.56 89.56 1.5K
14:10 89.57 89.57 89.45 89.45 2.8K
14:11 89.46 89.56 89.46 89.56 12.2K
14:13 89.57 89.60 89.57 89.60 5.4K
14:14 89.56 89.60 89.56 89.56 2.5K
14:15 89.59 89.63 89.59 89.60 6.9K
14:16 89.62 89.65 89.62 89.62 3.3K
14:17 89.65 89.65 89.65 89.65 1.9K
14:18 89.63 89.70 89.63 89.69 4.3K
14:19 89.72 89.72 89.66 89.66 2.1K
14:20 89.72 89.72 89.69 89.69 1.9K
14:21 89.73 89.78 89.73 89.78 5.6K
14:22 89.78 89.78 89.78 89.78 2.0K
14:23 89.77 89.77 89.71 89.71 3.3K
14:24 89.75 89.76 89.74 89.76 6.7K
14:25 89.76 89.76 89.73 89.73 1.4K
14:26 89.76 89.76 89.76 89.76 1.8K
14:27 89.71 89.75 89.71 89.74 5.6K
14:28 89.78 89.78 89.73 89.73 1.4K
14:29 89.74 89.78 89.74 89.78 1.6K
14:31 89.78 89.78 89.78 89.78 0.6K
14:32 89.74 89.79 89.71 89.78 10.9K
14:33 89.79 89.79 89.76 89.76 5.0K
14:35 89.75 89.75 89.69 89.71 5.1K
14:36 89.74 89.75 89.64 89.75 7.1K
14:37 89.74 89.75 89.74 89.75 0.7K
14:38 89.74 89.78 89.74 89.78 7.3K
14:39 89.78 89.78 89.69 89.69 2.8K
14:40 89.69 89.70 89.69 89.70 0.7K
14:41 89.73 89.77 89.73 89.77 7.6K
14:42 89.76 89.80 89.76 89.80 3.9K
14:43 89.73 89.79 89.73 89.77 2.9K
14:44 89.79 89.80 89.79 89.79 4.5K
14:45 89.80 89.80 89.76 89.78 6.6K
14:46 89.74 89.78 89.74 89.78 1.7K
14:47 89.74 89.86 89.74 89.86 6.8K
14:48 89.86 89.90 89.86 89.89 3.1K
14:49 89.87 89.89 89.86 89.89 2.4K
14:50 89.89 90.07 89.89 90.04 13.6K
14:52 90.04 90.10 90.01 90.06 5.7K
14:53 90.01 90.03 90.00 90.00 2.5K
14:54 90.03 90.04 90.03 90.03 2.1K
14:55 90.03 90.07 90.03 90.07 2.0K
14:56 90.03 90.03 90.03 90.03 2.0K
14:57 90.06 90.07 90.05 90.07 4.9K
14:58 90.03 90.07 90.00 90.00 5.7K
14:59 90.02 90.02 90.02 90.02 1.3K
15:00 89.98 90.01 89.98 90.01 1.2K
15:01 89.98 90.02 89.97 90.00 3.7K
15:02 89.99 90.07 89.99 90.03 4.0K
15:03 90.07 90.07 90.05 90.06 2.5K
15:04 90.05 90.06 90.05 90.06 5.1K
15:05 90.08 90.08 90.08 90.08 0.4K
15:06 90.08 90.08 90.04 90.08 5.4K
15:07 90.04 90.04 90.02 90.03 2.5K
15:08 90.03 90.03 89.99 89.99 4.6K
15:09 89.99 90.03 89.95 89.99 2.5K
15:10 90.02 90.02 89.98 89.98 2.2K
15:11 89.94 90.00 89.94 89.99 8.6K
15:12 89.99 89.99 89.84 89.85 10.3K
15:13 89.84 89.88 89.83 89.85 7.6K
15:14 89.85 89.89 89.85 89.89 3.2K
15:15 89.89 89.98 89.89 89.98 9.9K
15:16 89.96 89.99 89.96 89.99 4.4K
15:17 90.01 90.04 89.96 90.04 3.7K
15:18 90.04 90.07 90.02 90.04 8.3K
15:19 90.09 90.10 90.04 90.10 3.6K
15:20 90.11 90.18 90.11 90.18 4.1K
15:21 90.16 90.18 90.15 90.18 3.2K
15:22 90.18 90.18 90.08 90.08 4.0K
15:23 90.12 90.14 90.07 90.07 7.1K
15:24 90.08 90.15 90.06 90.14 4.4K
15:25 90.16 90.16 90.11 90.15 6.1K
15:26 90.10 90.15 90.10 90.14 3.5K
15:27 90.10 90.14 90.10 90.14 1.8K
15:28 90.10 90.13 90.09 90.09 4.2K
15:29 90.20 90.22 90.16 90.22 14.6K
15:30 90.19 90.22 90.19 90.22 1.6K
15:31 90.19 90.22 90.16 90.17 7.4K
15:32 90.18 90.21 90.17 90.17 4.9K
15:33 90.21 90.21 90.17 90.18 4.9K
15:34 90.20 90.22 90.20 90.21 7.2K
15:35 90.25 90.25 90.21 90.25 2.6K
15:36 90.24 90.24 90.22 90.24 4.0K
15:37 90.19 90.24 90.15 90.15 6.5K
15:38 90.14 90.19 90.13 90.19 6.2K
15:39 90.17 90.19 90.16 90.17 5.2K
15:40 90.16 90.19 90.16 90.19 3.7K
15:41 90.19 90.19 90.15 90.19 2.9K
15:42 90.17 90.19 90.13 90.16 6.0K
15:43 90.16 90.19 90.13 90.19 6.7K
15:44 90.19 90.33 90.17 90.33 15.4K
15:45 90.35 90.44 90.35 90.42 7.6K
15:46 90.44 90.51 90.43 90.51 12.9K
15:47 90.52 90.59 90.52 90.55 6.1K
15:48 90.59 90.62 90.59 90.59 11.4K
15:49 90.60 90.63 90.59 90.63 7.1K
15:50 90.67 90.67 90.63 90.65 15.8K
15:51 90.66 90.67 90.50 90.50 12.7K
15:52 90.52 90.67 90.48 90.67 9.2K
15:53 90.69 90.81 90.69 90.81 14.6K
15:54 90.81 90.91 90.81 90.85 12.4K
15:55 90.87 91.16 90.87 91.14 30.5K
15:56 91.09 91.09 90.94 91.03 29.7K
15:57 91.02 91.22 91.02 91.22 35.6K
15:58 91.21 91.21 91.10 91.10 50.4K
15:59 91.10 91.22 91.09 91.19 312.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar