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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 124.98 126.89 122.38 123.09 0.8M
2021-12-30 122.53 126.45 121.21 124.78 0.9M
2021-12-29 121.79 123.01 119.65 122.01 0.6M
2021-12-28 125.23 125.87 122.26 122.34 0.7M
2021-12-27 125.63 127.30 123.45 124.25 0.7M
2021-12-23 123.16 125.99 120.63 123.98 0.7M
2021-12-22 121.80 124.00 118.91 122.25 0.9M
2021-12-21 116.87 123.23 116.34 122.56 0.9M
2021-12-20 114.57 120.36 112.31 115.64 1.0M
2021-12-17 111.10 118.89 110.00 117.66 1.9M
2021-12-16 119.66 123.50 112.74 114.28 2.1M
2021-12-15 114.59 118.86 111.94 118.37 1.2M
2021-12-14 113.47 114.89 110.11 113.79 1.1M
2021-12-13 116.29 120.00 112.84 116.85 0.9M
2021-12-10 123.41 126.79 116.20 117.06 1.3M
2021-12-09 127.38 130.68 120.11 122.36 2.0M
2021-12-08 121.31 130.46 117.58 128.31 3.1M
2021-12-07 116.97 120.00 115.39 116.44 1.7M
2021-12-06 109.76 112.13 106.02 110.55 2.6M
2021-12-03 118.57 118.81 108.37 112.67 3.3M
2021-12-02 121.46 126.00 112.33 118.28 6.6M
2021-12-01 157.22 159.32 138.74 139.13 2.4M
2021-11-30 158.70 162.46 153.42 155.46 1.1M
2021-11-29 157.18 161.59 153.55 159.39 1.8M
2021-11-26 156.37 159.70 152.51 153.82 0.4M
2021-11-24 151.51 157.37 147.63 156.75 1.8M
2021-11-23 156.98 161.23 151.11 153.82 1.6M
2021-11-22 175.57 177.16 154.62 160.11 1.8M
2021-11-19 175.24 182.50 174.02 175.22 0.6M
2021-11-18 182.12 185.63 178.91 179.48 0.5M
2021-11-17 186.55 189.41 182.02 182.21 0.6M
2021-11-16 181.31 188.30 181.31 186.78 0.8M
2021-11-15 183.87 189.84 180.40 182.47 1.4M
2021-11-12 175.00 182.92 175.00 182.68 0.9M
2021-11-11 178.17 178.17 173.47 174.75 0.7M
2021-11-10 182.01 184.05 172.94 174.09 1.2M
2021-11-09 173.84 185.14 173.25 183.71 1.5M
2021-11-08 168.52 173.14 168.04 171.67 0.8M
2021-11-05 174.07 174.97 166.28 167.97 0.6M
2021-11-04 170.19 173.40 168.03 171.34 0.6M
2021-11-03 172.00 172.00 167.36 169.42 0.7M
2021-11-02 173.49 174.21 170.72 171.05 0.4M
2021-11-01 175.00 175.66 172.21 173.83 0.6M
2021-10-29 171.27 174.87 170.63 173.51 0.7M
2021-10-28 168.99 171.68 164.66 171.65 0.6M
2021-10-27 171.96 174.14 166.02 168.63 0.7M
2021-10-26 175.00 181.99 171.01 171.92 1.1M
2021-10-25 170.00 175.58 168.61 173.02 1.9M
2021-10-22 169.26 170.86 166.49 168.90 0.4M
2021-10-21 167.72 170.99 167.25 169.55 0.5M
2021-10-20 172.53 172.53 166.50 168.73 0.5M
2021-10-19 171.92 173.04 169.48 170.98 0.8M
2021-10-18 171.01 172.42 169.67 170.00 0.6M
2021-10-15 172.66 175.42 171.02 171.87 0.7M
2021-10-14 170.54 177.74 170.20 173.29 1.1M
2021-10-13 164.18 169.50 164.18 168.66 0.7M
2021-10-12 161.61 165.24 159.25 162.57 1.0M
2021-10-11 154.60 162.00 152.63 159.28 1.0M
2021-10-08 152.86 155.42 150.04 155.19 1.7M
2021-10-07 150.00 153.95 149.40 152.30 0.7M
2021-10-06 142.40 148.51 142.09 147.53 0.6M
2021-10-05 142.22 145.52 141.61 144.16 0.6M
2021-10-04 149.49 149.49 139.46 142.32 1.2M
2021-10-01 150.02 151.93 149.50 151.06 0.5M
2021-09-30 148.00 151.65 147.85 148.99 0.9M
2021-09-29 153.46 155.83 147.67 147.79 1.2M
2021-09-28 160.00 160.50 149.82 151.73 1.1M
2021-09-27 164.25 165.68 160.41 163.58 0.9M
2021-09-24 165.74 168.17 163.41 166.34 0.5M
2021-09-23 168.03 168.57 164.36 166.99 0.5M
2021-09-22 162.30 167.29 161.69 166.54 0.5M
2021-09-21 162.62 164.94 161.07 163.18 0.5M
2021-09-20 159.47 161.76 157.85 160.32 0.5M
2021-09-17 165.00 166.64 162.33 164.09 1.3M
2021-09-16 159.74 164.41 159.47 164.29 0.4M
2021-09-15 160.85 163.26 158.20 159.99 0.6M
2021-09-14 158.85 162.54 158.65 160.11 0.4M
2021-09-13 159.04 160.76 154.79 158.50 0.6M
2021-09-10 163.55 163.55 159.11 159.66 0.5M
2021-09-09 161.47 164.44 159.56 163.29 0.6M
2021-09-08 167.50 167.72 162.07 162.35 1.9M
2021-09-07 171.23 172.50 169.30 170.78 0.8M
2021-09-03 164.10 172.90 163.75 171.49 1.5M
2021-09-02 163.36 163.78 160.22 163.71 0.6M
2021-09-01 159.28 163.65 158.76 161.37 0.7M
2021-08-31 159.83 160.56 156.08 159.55 0.8M
2021-08-30 155.16 159.79 153.00 159.03 1.1M
2021-08-27 153.27 156.71 153.27 155.31 0.8M
2021-08-26 158.03 161.58 150.10 153.15 1.8M
2021-08-25 158.86 160.44 155.78 157.93 1.4M
2021-08-24 158.30 160.44 157.38 158.60 0.6M
2021-08-23 157.21 159.84 155.68 157.29 0.9M
2021-08-20 153.50 158.10 153.35 155.61 0.8M
2021-08-19 151.90 154.13 150.61 152.44 0.5M
2021-08-18 149.35 155.20 147.97 152.90 0.8M
2021-08-17 148.24 150.06 145.78 148.64 0.5M
2021-08-16 153.50 153.50 147.28 149.33 0.5M
2021-08-13 154.08 156.01 152.73 153.93 0.4M
2021-08-12 150.57 154.80 149.99 153.61 0.3M
2021-08-11 152.31 154.02 148.40 151.14 0.3M
2021-08-10 156.34 157.86 149.88 152.29 0.5M
2021-08-09 156.92 158.47 154.83 156.52 1.5M
2021-08-06 156.68 157.90 152.05 155.54 0.6M
2021-08-05 152.09 159.00 151.38 157.76 0.9M
2021-08-04 146.68 151.78 145.60 150.06 0.9M
2021-08-03 146.38 148.24 143.93 145.66 0.3M
2021-08-02 148.06 149.65 144.12 146.37 0.5M
2021-07-30 144.99 148.98 144.99 148.06 0.6M
2021-07-29 146.99 149.84 146.41 146.79 0.3M
2021-07-28 144.02 148.86 143.71 148.20 0.4M
2021-07-27 147.83 147.91 140.24 144.36 0.5M
2021-07-26 149.49 149.85 147.13 147.64 0.5M
2021-07-23 145.28 149.24 144.38 149.07 0.6M
2021-07-22 145.00 146.76 144.19 145.28 0.4M
2021-07-21 142.94 145.30 140.25 144.25 0.5M
2021-07-20 140.51 144.56 137.18 142.77 0.7M
2021-07-19 136.71 139.02 134.68 138.84 0.8M
2021-07-16 139.53 142.20 139.05 140.07 0.5M
2021-07-15 145.00 145.00 135.87 139.20 1.6M
2021-07-14 149.82 151.11 144.68 144.87 0.6M
2021-07-13 149.01 152.26 148.36 148.94 0.6M
2021-07-12 152.50 153.50 146.99 147.82 0.4M
2021-07-09 147.06 150.36 146.81 150.34 0.6M
2021-07-08 145.64 149.21 144.21 147.42 0.4M
2021-07-07 151.02 153.12 147.21 149.20 0.4M
2021-07-06 147.67 151.27 146.82 148.96 0.6M
2021-07-02 146.73 148.41 146.23 146.61 0.3M
2021-07-01 145.69 148.48 143.22 146.08 0.6M
2021-06-30 148.76 148.93 145.49 145.76 0.5M
2021-06-29 147.15 149.77 146.37 148.94 0.6M
2021-06-28 150.00 151.17 148.11 148.70 0.6M
2021-06-25 147.50 148.80 144.88 148.79 1.0M
2021-06-24 147.34 148.97 146.22 146.64 0.6M
2021-06-23 147.09 149.30 146.21 147.00 0.5M
2021-06-22 144.36 148.68 144.36 147.27 0.5M
2021-06-21 144.31 146.22 140.65 145.30 0.6M
2021-06-18 142.95 146.52 141.00 143.97 0.7M
2021-06-17 136.52 144.20 136.29 142.71 0.9M
2021-06-16 135.06 138.90 134.24 137.79 0.9M
2021-06-15 136.93 137.85 133.66 134.68 0.7M
2021-06-14 137.46 139.88 136.70 137.16 0.8M
2021-06-11 133.95 137.14 133.45 136.67 0.6M
2021-06-10 131.57 135.30 131.10 135.09 0.6M
2021-06-09 134.33 135.71 131.23 131.48 0.8M
2021-06-08 133.13 135.80 132.76 133.82 1.1M
2021-06-07 128.52 133.74 127.10 132.57 1.3M
2021-06-04 130.89 134.83 129.85 130.87 1.5M
2021-06-03 129.55 130.02 123.75 129.84 3.8M
2021-06-02 117.84 118.98 115.84 118.02 1.9M
2021-06-01 118.57 121.33 115.47 118.41 0.8M
2021-05-28 119.32 120.51 117.97 118.21 0.6M
2021-05-27 117.03 119.65 113.67 118.57 0.8M
2021-05-26 119.12 121.49 117.35 117.99 0.9M
2021-05-25 117.39 118.96 115.92 116.29 1.8M
2021-05-24 114.97 118.65 114.36 117.23 0.7M
2021-05-21 114.98 116.97 113.38 113.48 0.7M
2021-05-20 110.69 115.38 109.17 112.79 1.1M
2021-05-19 106.25 109.59 105.36 108.12 1.1M
2021-05-18 108.54 112.52 108.00 108.95 0.9M
2021-05-17 108.37 110.25 105.77 108.61 0.6M
2021-05-14 104.73 110.35 103.39 109.63 1.1M
2021-05-13 108.18 109.54 102.06 103.00 1.4M
2021-05-12 103.81 108.41 102.55 105.85 1.3M
2021-05-11 99.06 108.10 97.89 106.69 1.1M
2021-05-10 105.95 106.47 102.82 103.13 1.5M
2021-05-07 109.01 111.88 107.64 108.18 1.0M
2021-05-06 109.23 109.48 102.53 106.49 1.8M
2021-05-05 113.29 114.25 108.84 110.65 1.2M
2021-05-04 113.12 113.47 106.68 110.58 2.2M
2021-05-03 121.24 121.89 113.90 114.25 1.1M
2021-04-30 122.68 125.34 119.62 120.62 1.3M
2021-04-29 126.96 126.98 120.60 123.63 0.7M
2021-04-28 124.91 129.06 124.14 126.84 0.4M
2021-04-27 128.61 129.49 125.26 126.18 0.5M
2021-04-26 125.74 129.44 124.56 129.05 0.7M
2021-04-23 125.48 127.54 124.49 125.03 0.4M
2021-04-22 124.21 127.38 123.45 124.42 0.3M
2021-04-21 120.32 123.97 119.77 123.90 0.5M
2021-04-20 124.26 124.99 119.20 120.39 0.5M
2021-04-19 126.80 129.42 122.06 123.14 0.7M
2021-04-16 133.84 133.85 128.37 128.45 0.7M
2021-04-15 133.34 136.97 133.34 134.46 0.8M
2021-04-14 132.35 136.14 129.75 131.98 1.5M
2021-04-13 125.64 132.61 125.64 131.93 1.2M
2021-04-12 121.48 125.45 121.48 123.98 0.4M
2021-04-09 125.29 125.29 122.04 123.62 0.7M
2021-04-08 123.88 126.41 122.78 126.22 1.2M
2021-04-07 120.29 123.40 118.29 121.75 1.2M
2021-04-06 112.36 122.05 111.50 121.31 2.0M
2021-04-05 117.66 117.66 111.89 113.25 0.8M
2021-04-01 114.77 117.26 113.56 114.53 1.0M
2021-03-31 108.48 113.60 107.43 111.20 1.1M
2021-03-30 104.61 107.25 102.32 106.14 1.9M
2021-03-29 110.28 110.53 105.00 105.98 1.4M
2021-03-26 111.30 113.13 106.72 110.93 0.8M
2021-03-25 108.40 113.79 104.50 111.77 1.2M
2021-03-24 115.42 116.32 111.00 111.22 1.0M
2021-03-23 117.37 118.93 114.64 115.42 1.1M
2021-03-22 113.93 117.72 113.29 116.74 1.0M
2021-03-19 111.20 114.62 109.55 111.59 0.9M
2021-03-18 113.73 114.69 110.07 111.74 1.0M
2021-03-17 114.86 118.32 112.44 116.29 1.1M
2021-03-16 120.65 122.47 115.77 118.15 1.3M
2021-03-15 115.90 118.01 114.52 117.97 0.7M
2021-03-12 118.30 118.30 113.20 116.28 0.7M
2021-03-11 116.81 119.07 114.48 118.67 1.8M
2021-03-10 118.01 119.00 110.80 112.24 1.1M
2021-03-09 115.81 120.00 112.69 114.44 2.3M
2021-03-08 122.68 123.70 110.93 111.20 2.4M
2021-03-05 124.32 124.79 114.14 123.55 2.6M
2021-03-04 130.29 132.23 119.91 122.95 1.6M
2021-03-03 141.25 142.49 128.64 131.62 1.5M
2021-03-02 145.90 145.90 140.29 142.42 1.3M
2021-03-01 136.40 145.97 136.40 144.85 1.9M
2021-02-26 136.01 138.51 130.14 134.39 1.9M
2021-02-25 147.37 151.11 129.20 131.56 4.4M
2021-02-24 153.12 158.78 149.48 156.70 1.2M
2021-02-23 150.83 153.78 142.00 153.02 1.3M
2021-02-22 160.15 163.61 154.34 155.46 1.0M
2021-02-19 164.40 166.00 160.16 162.62 0.7M
2021-02-18 157.94 159.06 153.70 158.74 1.1M
2021-02-17 163.01 163.01 157.68 160.25 0.5M
2021-02-16 168.80 170.00 164.10 165.51 0.6M
2021-02-12 164.05 167.17 161.66 166.90 0.4M
2021-02-11 167.99 168.62 163.71 165.09 0.8M
2021-02-10 167.73 169.28 159.60 160.66 0.7M
2021-02-09 164.99 166.65 161.66 166.43 0.4M
2021-02-08 168.95 172.54 164.12 165.00 0.9M
2021-02-05 165.00 167.46 163.41 166.83 0.5M
2021-02-04 161.21 164.15 159.16 163.98 1.2M
2021-02-03 164.49 164.67 159.01 160.64 0.7M
2021-02-02 154.60 162.60 154.26 162.05 1.3M
2021-02-01 153.46 155.88 150.72 151.55 0.8M
2021-01-29 153.09 154.28 148.00 151.96 0.5M
2021-01-28 151.35 155.58 147.63 153.38 0.7M
2021-01-27 152.05 158.24 147.02 149.39 1.0M
2021-01-26 163.39 165.51 157.20 157.39 0.5M
2021-01-25 171.65 172.86 157.58 164.60 0.5M
2021-01-22 170.69 171.73 168.00 169.08 0.5M
2021-01-21 170.00 174.37 166.73 171.29 0.7M
2021-01-20 172.15 176.49 168.55 168.58 0.7M
2021-01-19 165.14 170.26 165.14 169.65 0.7M
2021-01-15 162.27 170.61 159.53 163.01 1.5M
2021-01-14 152.01 154.49 150.42 153.50 1.2M
2021-01-13 150.79 152.16 148.69 150.14 0.6M
2021-01-12 152.70 152.89 148.28 150.79 0.4M
2021-01-11 149.20 152.86 147.44 149.88 0.4M
2021-01-08 151.81 155.44 150.95 152.15 0.8M
2021-01-07 144.45 150.48 144.00 150.44 0.7M
2021-01-06 139.60 145.14 138.41 142.01 1.1M
2021-01-05 140.59 145.74 140.11 145.37 0.6M
2021-01-04 146.99 147.34 136.09 141.46 1.3M