Elastic NV (ESTC)

ESTC
🏛️ Vereinigte Staaten →
87.02
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 88.31 88.31 88.31 88.31 9.6K
09:31 88.01 88.01 88.01 88.01 0.5K
09:32 87.70 87.70 87.70 87.70 13.5K
09:33 88.04 88.88 87.73 88.88 4.7K
09:34 88.68 88.78 88.61 88.61 3.5K
09:35 88.61 88.84 88.61 88.84 1.9K
09:37 88.29 88.29 88.29 88.29 1.8K
09:38 88.64 88.64 88.64 88.64 1.3K
09:39 88.59 88.59 88.39 88.39 0.5K
09:40 88.55 88.60 88.30 88.30 3.8K
09:41 88.67 88.67 88.67 88.67 2.0K
09:43 88.62 88.62 88.62 88.62 0.2K
09:44 88.70 88.70 88.56 88.56 2.2K
09:45 88.49 88.55 88.49 88.55 3.3K
09:46 88.55 88.62 88.55 88.62 1.1K
09:47 88.33 88.60 88.33 88.60 4.6K
09:48 88.87 88.87 88.59 88.68 1.4K
09:49 88.74 88.86 88.74 88.85 2.0K
09:50 88.77 88.92 88.77 88.92 1.7K
09:51 88.86 89.00 88.86 89.00 1.4K
09:52 88.88 88.88 88.88 88.88 0.8K
09:53 88.82 89.02 88.82 89.02 1.2K
09:54 89.05 89.11 88.91 88.91 2.4K
09:55 88.88 88.96 88.71 88.71 2.2K
09:56 88.76 88.76 88.76 88.75 0.4K
09:57 88.66 88.81 88.64 88.81 1.6K
09:58 88.85 88.93 88.71 88.79 0.8K
09:59 88.86 88.86 88.74 88.74 0.7K
10:00 88.81 88.81 88.54 88.54 3.5K
10:01 88.60 88.60 88.60 88.60 0.3K
10:02 88.57 88.69 88.57 88.60 2.2K
10:03 88.78 88.78 88.78 88.78 2.2K
10:04 88.69 88.72 88.69 88.71 2.4K
10:05 88.75 88.82 88.75 88.82 1.8K
10:06 88.86 88.96 88.86 88.96 2.0K
10:07 88.99 88.99 88.99 88.99 1.5K
10:08 89.07 89.11 89.07 89.11 1.0K
10:09 89.17 89.22 89.17 89.22 1.0K
10:10 89.11 89.21 89.11 89.13 3.6K
10:11 89.23 89.24 89.10 89.19 3.2K
10:12 89.27 89.31 89.21 89.31 1.6K
10:13 89.22 89.22 89.14 89.14 1.9K
10:14 89.01 89.05 88.91 88.91 3.0K
10:15 88.85 88.90 88.78 88.78 2.1K
10:16 88.98 88.98 88.98 88.98 2.1K
10:17 88.76 88.76 88.69 88.70 2.0K
10:18 88.91 88.93 88.78 88.78 2.2K
10:19 88.86 88.86 88.82 88.82 1.6K
10:20 88.79 88.79 88.79 88.79 0.2K
10:21 88.78 88.78 88.68 88.75 2.0K
10:22 88.68 88.74 88.64 88.74 2.5K
10:23 88.88 88.88 88.76 88.76 1.2K
10:24 88.76 88.83 88.76 88.83 2.3K
10:26 88.85 88.88 88.85 88.88 1.5K
10:27 88.96 88.96 88.94 88.94 3.5K
10:28 88.92 88.98 88.92 88.98 1.7K
10:29 88.92 88.92 88.92 88.92 0.3K
10:30 89.01 89.05 89.01 89.05 1.8K
10:31 89.06 89.08 89.06 89.08 0.7K
10:32 89.14 89.21 88.94 89.07 3.4K
10:33 89.07 89.07 89.07 89.07 1.0K
10:34 89.08 89.26 88.99 89.12 15.8K
10:35 89.21 89.22 88.90 89.11 3.5K
10:36 89.21 89.44 88.95 89.44 2.9K
10:37 89.29 89.40 89.29 89.40 2.4K
10:38 89.34 89.38 89.34 89.38 0.7K
10:39 89.42 89.42 89.42 89.42 1.1K
10:40 89.28 89.37 89.28 89.37 0.9K
10:41 89.28 89.28 89.28 89.28 0.7K
10:42 89.29 89.29 89.29 89.29 1.8K
10:43 89.25 89.36 89.25 89.36 11.6K
10:44 89.41 89.42 89.37 89.39 2.8K
10:45 89.45 89.49 89.45 89.49 1.6K
10:46 89.44 89.50 89.43 89.50 3.5K
10:47 89.44 89.44 89.44 89.44 1.2K
10:48 89.44 89.48 89.44 89.48 2.6K
10:49 89.54 89.55 89.53 89.53 1.4K
10:50 89.52 89.52 89.52 89.52 0.4K
10:51 89.52 89.62 89.52 89.61 5.4K
10:52 89.55 89.55 89.44 89.48 21.1K
10:53 89.53 89.56 89.53 89.56 3.9K
10:54 89.47 89.47 89.47 89.47 0.5K
10:55 89.48 89.48 89.48 89.48 0.9K
10:56 89.58 89.58 89.51 89.51 3.3K
10:57 89.35 89.35 89.22 89.26 4.8K
10:58 89.23 89.26 89.23 89.26 0.8K
10:59 89.25 89.32 89.25 89.32 0.8K
11:00 89.25 89.25 89.25 89.25 0.2K
11:01 89.25 89.25 89.25 89.25 0.3K
11:02 89.45 89.45 89.45 89.45 3.3K
11:03 89.39 89.46 89.39 89.46 1.1K
11:05 89.51 89.51 89.51 89.51 1.5K
11:06 89.25 89.43 89.25 89.39 2.5K
11:08 89.52 89.53 89.52 89.53 1.2K
11:09 89.55 89.57 89.52 89.52 1.2K
11:10 89.56 89.57 89.56 89.57 0.7K
11:11 89.47 89.47 89.42 89.42 0.9K
11:12 89.42 89.42 89.40 89.40 1.3K
11:13 89.33 89.33 89.18 89.19 2.3K
11:14 89.22 89.33 89.22 89.27 1.8K
11:15 89.22 89.34 89.22 89.34 1.2K
11:16 89.26 89.27 89.26 89.27 1.8K
11:18 89.42 89.42 89.42 89.42 1.7K
11:22 89.46 89.46 89.46 89.46 0.5K
11:23 89.37 89.37 89.37 89.37 1.5K
11:24 89.33 89.42 89.33 89.38 3.4K
11:26 89.38 89.47 89.38 89.47 2.0K
11:27 89.36 89.36 89.36 89.36 0.6K
11:30 89.43 89.43 89.34 89.35 3.7K
11:31 89.40 89.44 89.40 89.44 3.5K
11:33 89.44 89.44 89.44 89.44 1.7K
11:34 89.47 89.47 89.46 89.46 1.4K
11:35 89.38 89.38 89.38 89.38 0.4K
11:36 89.65 89.65 89.65 89.65 3.5K
11:37 89.75 89.75 89.75 89.75 1.4K
11:38 89.76 89.82 89.76 89.82 4.2K
11:39 89.78 89.81 89.78 89.80 1.7K
11:40 89.79 89.79 89.70 89.70 1.5K
11:41 89.72 89.74 89.72 89.74 2.2K
11:42 89.79 89.79 89.60 89.64 6.7K
11:43 89.65 89.70 89.65 89.70 1.5K
11:44 89.69 89.69 89.69 89.69 0.2K
11:45 89.75 89.75 89.69 89.69 0.9K
11:46 89.61 89.61 89.61 89.61 0.3K
11:47 89.70 89.74 89.70 89.74 0.3K
11:48 89.69 89.69 89.68 89.68 2.1K
11:49 89.62 89.64 89.62 89.64 1.3K
11:50 89.56 89.59 89.52 89.52 2.8K
11:51 89.52 89.52 89.52 89.52 0.3K
11:52 89.48 89.48 89.35 89.35 4.0K
11:53 89.30 89.34 89.30 89.32 1.3K
11:54 89.29 89.34 89.27 89.34 2.9K
11:55 89.18 89.18 89.11 89.11 2.3K
11:56 89.10 89.10 89.01 89.03 1.2K
11:57 89.01 89.01 89.00 89.00 0.8K
11:58 89.10 89.10 89.09 89.09 2.8K
11:59 89.09 89.09 89.09 89.09 0.7K
12:00 89.05 89.05 89.05 89.05 1.8K
12:01 89.03 89.03 89.03 89.03 1.6K
12:02 89.13 89.13 89.13 89.13 0.1K
12:03 89.13 89.13 89.08 89.08 0.9K
12:04 89.09 89.10 89.09 89.10 1.0K
12:05 89.10 89.10 89.06 89.06 1.7K
12:06 89.08 89.08 89.08 89.08 1.6K
12:07 88.98 88.98 88.98 88.98 0.2K
12:08 88.97 88.97 88.97 88.97 0.3K
12:09 88.97 88.99 88.97 88.97 0.6K
12:10 88.98 89.09 88.98 89.09 3.2K
12:11 89.05 89.05 89.05 89.05 1.0K
12:12 89.03 89.11 89.03 89.11 2.3K
12:13 89.17 89.22 89.17 89.22 2.3K
12:15 89.28 89.28 89.28 89.28 1.2K
12:16 89.28 89.28 89.28 89.28 1.3K
12:18 89.19 89.19 89.19 89.19 0.4K
12:19 89.24 89.24 89.17 89.17 1.4K
12:20 89.16 89.16 89.10 89.10 0.2K
12:21 89.15 89.15 89.12 89.14 0.5K
12:22 89.14 89.14 89.14 89.14 0.6K
12:23 89.15 89.15 89.13 89.15 0.4K
12:24 89.10 89.12 89.06 89.11 2.0K
12:25 89.17 89.18 89.17 89.17 2.6K
12:26 89.16 89.16 89.13 89.13 2.5K
12:27 89.12 89.12 89.12 89.12 0.5K
12:28 89.10 89.10 89.06 89.06 0.8K
12:29 89.02 89.02 88.95 88.98 2.1K
12:30 88.98 88.98 88.98 88.98 0.4K
12:31 89.04 89.04 89.04 89.04 2.5K
12:32 89.06 89.08 89.03 89.04 5.1K
12:33 89.06 89.10 89.05 89.07 1.5K
12:34 89.04 89.04 89.04 89.04 0.5K
12:35 89.01 89.01 88.98 88.98 3.7K
12:38 88.86 88.97 88.85 88.92 2.8K
12:40 88.94 89.02 88.94 89.02 3.6K
12:41 89.09 89.12 89.09 89.12 1.1K
12:42 89.12 89.15 89.12 89.15 0.7K
12:43 89.11 89.11 89.05 89.05 1.9K
12:44 89.01 89.01 89.01 89.01 1.6K
12:46 89.03 89.03 89.03 89.03 0.2K
12:47 89.01 89.01 89.01 89.01 0.7K
12:49 89.01 89.01 88.95 89.01 0.5K
12:50 89.01 89.01 89.01 89.01 1.6K
12:51 89.01 89.01 88.99 89.01 2.3K
12:52 88.96 89.11 88.96 89.11 4.7K
12:53 89.13 89.13 89.05 89.06 11.2K
12:54 89.06 89.06 89.02 89.02 2.1K
12:55 89.02 89.03 89.01 89.01 4.1K
12:56 89.04 89.04 89.04 89.04 3.8K
12:57 89.09 89.11 89.09 89.11 3.3K
12:58 89.08 89.08 89.03 89.03 10.1K
12:59 89.05 89.05 89.04 89.04 0.4K
13:00 88.96 89.15 88.96 89.15 8.7K
13:01 89.10 89.10 89.09 89.09 0.8K
13:02 89.12 89.12 89.07 89.07 3.5K
13:03 89.07 89.11 89.03 89.03 2.6K
13:04 89.07 89.18 89.07 89.18 2.7K
13:05 89.18 89.18 89.13 89.13 1.8K
13:06 89.10 89.10 89.04 89.04 2.7K
13:07 89.01 89.01 88.95 88.96 2.3K
13:08 88.94 89.03 88.94 89.00 8.4K
13:09 88.97 88.97 88.94 88.94 1.4K
13:10 88.93 88.93 88.93 88.93 2.5K
13:11 88.86 88.91 88.86 88.91 0.4K
13:12 88.91 88.91 88.91 88.91 1.2K
13:13 88.90 88.95 88.90 88.91 1.3K
13:14 88.91 88.94 88.91 88.94 2.8K
13:15 88.96 88.96 88.96 88.96 1.1K
13:17 88.96 88.96 88.92 88.92 1.8K
13:18 88.90 88.90 88.84 88.87 4.1K
13:19 88.89 88.89 88.84 88.87 1.8K
13:20 88.86 88.93 88.85 88.85 12.6K
13:21 88.92 88.95 88.92 88.94 2.8K
13:22 88.94 88.94 88.94 88.94 0.6K
13:23 88.96 88.98 88.96 88.98 2.7K
13:24 89.02 89.05 89.02 89.05 0.9K
13:25 88.97 88.97 88.94 88.94 2.6K
13:27 88.97 89.04 88.97 89.04 1.7K
13:28 89.00 89.00 89.00 89.00 0.6K
13:30 88.97 88.97 88.92 88.97 4.4K
13:32 88.93 88.94 88.93 88.94 0.6K
13:33 88.94 88.94 88.89 88.89 0.6K
13:34 88.91 88.91 88.84 88.84 2.0K
13:35 88.83 88.85 88.83 88.85 2.2K
13:36 88.91 88.91 88.91 88.91 1.4K
13:37 88.92 88.98 88.92 88.98 1.6K
13:38 89.01 89.01 89.01 89.01 1.8K
13:39 88.96 88.96 88.96 88.96 2.2K
13:40 89.04 89.04 88.99 88.99 2.1K
13:42 88.99 88.99 88.99 88.99 0.4K
13:43 89.02 89.02 89.02 89.02 0.7K
13:44 88.99 88.99 88.98 88.98 1.0K
13:45 89.02 89.02 89.02 89.02 0.3K
13:46 89.00 89.00 89.00 89.00 0.7K
13:47 88.97 88.97 88.97 88.97 0.7K
13:48 88.99 88.99 88.90 88.90 11.6K
13:49 88.89 88.89 88.89 88.89 0.7K
13:50 88.90 88.90 88.89 88.89 0.5K
13:51 88.98 88.98 88.98 88.98 3.0K
13:52 89.00 89.02 89.00 89.02 1.5K
13:53 89.02 89.05 89.02 89.05 1.5K
13:54 89.02 89.02 89.01 89.01 5.2K
13:55 88.97 88.97 88.95 88.95 4.3K
13:56 88.95 88.95 88.76 88.84 9.2K
13:58 88.80 88.80 88.80 88.80 4.9K
13:59 88.80 88.87 88.80 88.87 3.7K
14:00 88.83 88.84 88.83 88.83 4.9K
14:01 88.78 88.78 88.78 88.78 4.1K
14:03 88.58 88.58 88.51 88.51 1.1K
14:04 88.55 88.68 88.55 88.68 3.9K
14:07 88.69 88.69 88.69 88.69 0.3K
14:08 88.75 88.77 88.75 88.77 1.0K
14:09 88.74 88.74 88.74 88.74 0.2K
14:11 88.72 88.72 88.72 88.72 2.4K
14:12 88.69 88.72 88.69 88.72 1.1K
14:13 88.78 88.78 88.78 88.78 1.6K
14:14 88.74 88.79 88.74 88.79 0.4K
14:15 88.85 88.85 88.83 88.83 4.5K
14:16 88.90 88.96 88.89 88.89 1.2K
14:17 88.88 88.89 88.88 88.89 19.6K
14:18 88.79 88.85 88.79 88.85 1.3K
14:19 88.78 88.89 88.78 88.81 10.6K
14:20 88.85 88.85 88.80 88.80 2.2K
14:21 88.89 88.89 88.80 88.80 1.6K
14:22 88.83 88.83 88.83 88.83 0.2K
14:23 88.80 88.82 88.75 88.76 14.1K
14:24 88.81 88.81 88.76 88.76 5.2K
14:25 88.73 88.77 88.70 88.72 13.8K
14:26 88.77 88.77 88.75 88.75 4.6K
14:27 88.74 88.74 88.57 88.57 8.3K
14:28 88.57 88.64 88.57 88.57 1.7K
14:29 88.57 88.62 88.55 88.62 4.5K
14:30 88.65 88.71 88.65 88.71 11.9K
14:31 88.71 88.78 88.71 88.71 1.0K
14:32 88.70 88.70 88.69 88.69 0.4K
14:33 88.70 88.82 88.69 88.82 5.4K
14:34 88.79 88.86 88.79 88.86 3.5K
14:35 88.82 88.84 88.82 88.84 4.6K
14:36 88.82 88.82 88.82 88.82 1.1K
14:37 88.75 88.75 88.72 88.72 2.7K
14:38 88.70 88.70 88.67 88.68 3.7K
14:39 88.67 88.67 88.62 88.62 10.2K
14:40 88.62 88.62 88.57 88.57 2.9K
14:41 88.59 88.59 88.58 88.58 1.7K
14:42 88.58 88.63 88.56 88.63 10.0K
14:43 88.58 88.58 88.57 88.58 2.4K
14:44 88.58 88.60 88.53 88.60 6.0K
14:45 88.62 88.66 88.62 88.66 2.1K
14:46 88.68 88.76 88.68 88.76 3.8K
14:48 88.89 88.89 88.89 88.89 0.9K
14:49 88.90 88.90 88.87 88.89 4.4K
14:50 88.89 88.94 88.86 88.86 3.5K
14:51 88.89 88.89 88.88 88.88 1.2K
14:52 88.94 88.96 88.94 88.96 3.2K
14:53 89.04 89.05 89.04 89.05 1.8K
14:54 89.08 89.08 89.08 89.08 0.3K
14:55 89.05 89.06 89.02 89.05 1.5K
14:56 89.05 89.05 89.05 89.05 1.2K
14:57 89.03 89.03 88.99 88.99 3.7K
14:58 88.99 88.99 88.93 88.93 4.7K
14:59 88.91 88.96 88.91 88.95 6.1K
15:00 88.96 89.00 88.94 89.00 5.8K
15:01 89.00 89.09 89.00 89.05 6.5K
15:02 89.06 89.09 89.02 89.09 7.4K
15:03 89.08 89.08 89.06 89.06 4.1K
15:04 89.06 89.06 89.01 89.04 3.4K
15:05 89.11 89.17 89.10 89.17 3.1K
15:07 89.13 89.13 89.13 89.13 0.4K
15:08 89.11 89.16 89.11 89.16 2.6K
15:09 89.17 89.18 89.15 89.18 2.6K
15:10 89.16 89.26 89.16 89.25 2.9K
15:11 89.26 89.26 89.26 89.26 1.3K
15:12 89.26 89.30 89.26 89.30 7.0K
15:13 89.28 89.32 89.27 89.32 2.9K
15:14 89.36 89.46 89.35 89.46 5.0K
15:15 89.49 89.50 89.49 89.50 1.3K
15:16 89.46 89.46 89.40 89.43 5.4K
15:17 89.39 89.39 89.39 89.39 1.8K
15:18 89.42 89.42 89.40 89.40 2.3K
15:19 89.42 89.42 89.32 89.37 9.4K
15:20 89.32 89.32 89.25 89.25 3.5K
15:22 89.17 89.21 89.14 89.21 2.5K
15:23 89.18 89.18 89.18 89.18 0.1K
15:24 89.18 89.18 89.13 89.13 1.9K
15:25 89.17 89.17 89.17 89.17 1.6K
15:26 89.09 89.11 89.08 89.08 2.6K
15:27 89.08 89.14 89.08 89.14 2.5K
15:28 89.08 89.16 89.08 89.14 4.2K
15:29 89.11 89.23 89.10 89.23 4.9K
15:30 89.22 89.22 89.22 89.22 1.9K
15:31 89.13 89.14 89.10 89.13 2.9K
15:32 89.14 89.19 89.11 89.11 7.2K
15:33 89.15 89.15 89.14 89.14 1.0K
15:34 89.16 89.16 89.16 89.16 1.0K
15:35 89.17 89.18 89.17 89.18 1.6K
15:36 89.20 89.20 89.19 89.19 3.1K
15:37 89.19 89.21 89.19 89.21 3.1K
15:38 89.21 89.22 89.21 89.22 2.8K
15:39 89.24 89.24 89.24 89.24 3.7K
15:40 89.24 89.29 89.24 89.29 3.3K
15:41 89.37 89.41 89.37 89.38 5.2K
15:42 89.38 89.38 89.32 89.32 4.6K
15:43 89.32 89.32 89.26 89.26 3.6K
15:44 89.25 89.33 89.25 89.33 3.6K
15:45 89.34 89.45 89.34 89.43 8.5K
15:46 89.46 89.46 89.38 89.38 3.3K
15:47 89.37 89.38 89.34 89.34 2.7K
15:48 89.31 89.31 89.15 89.22 4.3K
15:49 89.15 89.35 89.15 89.35 8.2K
15:50 89.40 89.50 89.40 89.44 8.4K
15:51 89.43 89.43 89.22 89.22 7.9K
15:52 89.25 89.25 89.03 89.14 11.0K
15:53 89.22 89.30 89.21 89.30 14.7K
15:54 89.29 89.40 89.29 89.40 12.3K
15:55 89.42 89.50 89.30 89.36 17.8K
15:56 89.39 89.46 89.39 89.39 18.0K
15:57 89.39 89.49 89.39 89.47 15.7K
15:58 89.44 89.52 89.44 89.52 37.3K
15:59 89.55 89.66 89.55 89.64 490.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar