Elastic NV (ESTC)

ESTC
🏛️ États-Unis →
80.44
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 116.68 117.34 116.36 116.60 15.2K
09:32 116.60 116.72 115.92 115.92 3.3K
09:33 115.50 115.50 115.04 115.19 16.8K
09:34 115.19 115.20 115.19 115.20 0.6K
09:35 115.24 115.25 115.16 115.16 1.7K
09:36 115.16 115.16 114.77 114.77 4.5K
09:37 114.65 115.00 114.61 114.82 2.3K
09:38 114.82 114.82 114.06 114.10 2.2K
09:39 114.08 114.15 113.52 113.52 3.5K
09:40 112.51 112.74 112.10 112.26 18.3K
09:41 112.42 112.60 112.40 112.40 10.8K
09:42 113.11 113.49 112.84 113.03 4.5K
09:43 113.03 113.10 112.92 113.10 1.8K
09:44 113.10 113.83 113.10 113.83 5.2K
09:45 113.59 114.22 113.59 114.22 2.1K
09:46 114.28 114.71 114.11 114.71 2.8K
09:47 114.35 114.92 114.35 114.89 4.6K
09:48 114.89 114.90 114.89 114.90 9.4K
09:49 114.90 114.90 114.75 114.75 1.2K
09:50 114.75 114.98 114.50 114.70 5.0K
09:51 114.74 114.74 114.26 114.45 3.8K
09:52 114.45 114.45 113.91 113.91 0.8K
09:53 113.91 113.91 113.46 113.64 6.7K
09:54 113.64 113.87 113.64 113.87 5.5K
09:55 114.13 114.13 113.91 114.10 3.2K
09:56 114.10 114.10 114.10 114.10 0.8K
09:57 114.10 114.10 113.80 114.00 3.8K
09:58 113.95 113.95 113.54 113.54 10.7K
09:59 113.54 114.31 113.54 114.31 2.5K
10:00 114.31 114.31 113.87 113.98 1.6K
10:01 113.98 113.98 113.87 113.87 0.9K
10:02 113.87 114.41 113.87 114.41 2.5K
10:03 114.22 114.30 114.03 114.30 3.6K
10:04 114.30 114.30 114.08 114.10 1.3K
10:05 114.18 114.42 114.18 114.42 5.5K
10:06 114.42 114.54 114.40 114.46 2.1K
10:07 114.33 114.50 114.15 114.15 6.4K
10:08 114.15 114.15 114.10 114.10 3.9K
10:09 114.12 114.18 114.12 114.18 0.6K
10:10 113.99 114.35 113.99 114.35 3.9K
10:11 114.56 114.67 114.54 114.67 3.2K
10:12 114.57 114.75 114.50 114.50 2.1K
10:13 114.50 114.67 114.50 114.52 1.0K
10:14 114.52 114.52 114.51 114.51 0.6K
10:15 114.51 114.76 114.51 114.57 2.8K
10:16 114.57 114.62 114.48 114.48 1.8K
10:17 114.48 114.48 114.34 114.40 2.4K
10:18 114.73 114.90 114.49 114.90 12.7K
10:19 114.75 114.89 114.75 114.89 2.7K
10:20 114.57 114.62 114.57 114.62 30.7K
10:21 114.52 114.57 114.52 114.57 2.0K
10:22 114.57 114.57 114.31 114.31 1.4K
10:23 114.26 114.26 114.11 114.11 5.0K
10:24 114.17 114.29 114.17 114.28 1.5K
10:25 114.28 114.28 114.28 114.28 1.3K
10:26 114.28 114.28 114.00 114.13 2.7K
10:27 114.13 114.13 113.67 113.89 2.9K
10:28 113.89 114.35 113.89 114.35 3.9K
10:29 114.35 114.43 114.12 114.12 4.6K
10:30 114.12 114.53 114.12 114.45 1.8K
10:31 114.37 114.40 114.16 114.16 3.9K
10:32 114.41 114.47 114.41 114.47 2.5K
10:33 114.39 114.48 114.39 114.48 0.6K
10:34 114.48 114.88 114.48 114.72 6.1K
10:35 114.72 114.75 114.72 114.75 0.8K
10:36 114.75 114.75 114.75 114.75 0.3K
10:37 114.75 114.75 114.75 114.75 1.8K
10:38 114.73 114.73 114.73 114.73 2.0K
10:39 114.76 115.00 114.75 114.76 5.9K
10:40 114.76 115.03 114.66 115.03 2.6K
10:41 114.82 114.82 114.82 114.82 2.7K
10:42 114.82 114.82 114.53 114.71 2.3K
10:43 114.71 114.71 114.71 114.71 0.2K
10:44 114.71 115.18 114.71 115.18 3.0K
10:45 115.20 115.20 115.01 115.03 2.1K
10:46 115.03 115.19 115.03 115.19 0.8K
10:47 115.19 115.29 114.87 114.87 1.7K
10:48 114.79 114.80 114.78 114.78 1.6K
10:49 114.79 114.79 114.78 114.78 0.8K
10:50 114.63 114.63 114.47 114.47 1.1K
10:51 114.65 114.65 114.55 114.61 1.8K
10:52 114.61 114.61 114.61 114.61 1.0K
10:53 114.61 114.73 114.60 114.73 0.7K
10:54 114.60 114.60 114.60 114.60 1.1K
10:55 114.60 114.72 114.60 114.71 3.1K
10:56 114.61 114.61 114.61 114.61 0.8K
10:57 114.60 114.60 114.60 114.60 0.5K
10:58 114.60 114.60 114.48 114.50 1.6K
10:59 114.50 114.50 114.33 114.36 0.7K
11:00 114.36 114.36 114.36 114.36 0.5K
11:01 114.46 114.46 114.46 114.46 1.5K
11:02 114.39 114.39 114.39 114.39 0.5K
11:03 114.39 114.39 114.39 114.39 0.6K
11:04 114.39 114.39 114.25 114.25 0.5K
11:05 114.25 114.25 114.25 114.25 0.1K
11:06 114.15 114.55 114.15 114.55 4.5K
11:07 114.13 114.35 114.13 114.35 0.4K
11:08 114.63 114.64 114.56 114.56 2.7K
11:09 114.56 114.56 114.56 114.56 0.4K
11:10 114.56 114.68 114.56 114.68 2.0K
11:11 114.84 114.84 114.84 114.84 1.0K
11:12 114.95 115.01 114.95 115.01 0.4K
11:13 114.77 115.00 114.77 115.00 2.6K
11:14 115.00 115.00 114.95 114.95 0.6K
11:15 114.84 114.92 114.78 114.78 3.3K
11:16 114.89 114.98 114.78 114.78 2.6K
11:17 114.78 115.00 114.78 115.00 1.3K
11:18 114.80 115.00 114.80 115.00 1.1K
11:19 114.99 114.99 114.99 114.99 0.8K
11:20 114.99 115.00 114.99 115.00 1.0K
11:21 115.13 115.22 115.13 115.22 1.2K
11:22 115.22 115.22 115.22 115.22 0.7K
11:23 115.22 115.22 115.15 115.15 0.4K
11:24 115.15 115.15 114.65 114.66 1.8K
11:25 114.84 114.84 114.84 114.84 0.8K
11:26 114.84 114.84 114.54 114.54 2.5K
11:27 114.78 114.78 114.55 114.55 1.1K
11:28 114.55 114.78 114.55 114.78 0.3K
11:29 115.00 115.27 115.00 115.27 4.7K
11:30 115.27 115.37 115.27 115.37 0.9K
11:31 115.43 115.43 115.16 115.16 0.8K
11:32 115.16 115.38 115.16 115.38 0.3K
11:33 115.38 115.38 115.03 115.05 0.5K
11:34 115.18 115.18 115.15 115.15 0.5K
11:35 115.15 115.15 115.15 115.15 0.2K
11:36 115.15 115.15 115.15 115.15 0.3K
11:37 115.15 115.27 115.15 115.27 0.7K
11:38 115.27 115.27 115.27 115.27 1.4K
11:39 115.27 115.27 115.27 115.27 0.3K
11:40 115.27 115.27 115.15 115.15 0.5K
11:41 115.15 115.15 115.15 115.15 0.5K
11:42 115.15 115.15 115.15 115.15 0.9K
11:43 115.15 115.46 115.15 115.46 3.7K
11:44 115.46 115.46 115.29 115.29 2.6K
11:45 115.29 115.29 115.16 115.16 6.5K
11:46 115.16 115.16 115.16 115.16 0.3K
11:47 115.16 115.34 115.16 115.34 0.4K
11:48 115.34 115.34 115.34 115.34 0.7K
11:49 115.18 115.18 115.18 115.18 0.3K
11:50 115.18 115.18 115.18 115.18 0.2K
11:51 115.18 115.18 115.18 115.18 0.1K
11:52 115.18 115.34 115.18 115.34 0.9K
11:53 115.34 115.34 115.18 115.33 0.7K
11:54 115.33 115.33 115.33 115.33 0.1K
11:55 115.33 115.33 115.33 115.33 0.2K
11:56 115.33 115.33 115.33 115.33 0.0K
11:57 115.33 115.33 115.33 115.33 0.7K
11:58 115.16 115.16 115.02 115.02 1.4K
11:59 115.02 115.02 115.02 115.02 0.0K
12:00 115.24 115.24 115.23 115.23 2.9K
12:01 115.07 115.07 115.07 115.07 3.9K
12:02 115.10 115.29 115.10 115.29 1.5K
12:03 115.29 115.29 115.29 115.29 0.2K
12:04 115.29 115.36 115.29 115.36 1.4K
12:05 115.09 115.50 115.09 115.49 2.3K
12:06 115.49 115.49 115.49 115.49 0.5K
12:07 115.49 115.54 115.49 115.54 0.9K
12:08 115.54 115.65 115.54 115.65 1.2K
12:09 115.65 115.65 115.65 115.65 0.3K
12:10 115.64 115.64 115.44 115.62 2.5K
12:11 115.62 115.62 115.53 115.62 0.6K
12:12 115.62 115.62 115.52 115.52 1.9K
12:13 115.52 115.59 115.45 115.58 2.5K
12:14 115.68 115.68 115.68 115.68 0.3K
12:15 115.68 115.68 115.64 115.66 0.7K
12:16 115.66 115.66 115.66 115.66 0.2K
12:17 115.66 115.66 115.66 115.66 0.3K
12:18 115.66 115.66 115.65 115.65 0.4K
12:19 115.65 115.65 115.65 115.65 0.5K
12:20 115.65 115.65 115.65 115.65 0.8K
12:21 115.65 115.65 115.65 115.65 0.9K
12:22 115.65 115.70 115.48 115.48 11.3K
12:23 115.48 115.76 115.48 115.76 2.9K
12:24 115.76 116.38 115.76 116.38 2.5K
12:25 116.21 116.37 116.21 116.37 0.8K
12:26 116.37 116.37 116.32 116.32 0.2K
12:27 116.38 116.38 116.38 116.38 1.2K
12:28 116.32 116.32 116.32 116.32 0.2K
12:29 116.32 116.32 116.32 116.32 0.5K
12:30 116.32 116.32 115.83 115.83 7.6K
12:31 115.83 116.03 115.83 115.83 1.0K
12:32 115.83 115.87 115.83 115.87 0.2K
12:33 115.87 115.87 115.87 115.87 0.2K
12:34 115.90 115.94 115.77 115.94 1.7K
12:35 115.99 115.99 115.99 115.99 1.2K
12:36 115.99 115.99 115.99 115.99 0.2K
12:37 115.89 116.11 115.89 116.11 2.3K
12:38 116.11 116.11 116.11 116.11 0.1K
12:39 116.23 116.23 116.23 116.23 0.4K
12:40 116.23 116.23 116.23 116.23 0.3K
12:41 116.21 116.21 116.19 116.19 0.5K
12:42 116.20 116.25 116.11 116.11 0.4K
12:43 116.11 116.11 116.11 116.11 0.1K
12:44 116.11 116.11 116.11 116.11 0.3K
12:45 116.39 116.39 116.39 116.39 0.6K
12:46 116.39 116.39 116.39 116.39 2.6K
12:47 116.39 116.54 116.39 116.54 0.4K
12:48 116.54 116.72 116.54 116.62 3.4K
12:49 116.62 116.79 116.62 116.79 2.2K
12:50 116.79 116.79 116.77 116.77 5.4K
12:51 116.77 116.97 116.77 116.97 1.3K
12:52 116.97 116.97 116.97 116.97 0.3K
12:53 116.97 116.97 116.82 116.82 1.0K
12:54 116.76 116.76 116.76 116.76 1.2K
12:55 116.71 116.71 116.71 116.71 9.1K
12:56 116.71 116.85 116.71 116.85 2.5K
12:57 116.85 116.85 116.72 116.72 8.1K
12:58 116.72 116.72 116.55 116.55 1.1K
12:59 116.55 116.55 116.55 116.55 0.4K
13:00 116.70 116.70 116.56 116.56 0.9K
13:01 116.56 116.56 116.45 116.45 1.4K
13:02 116.45 116.45 116.45 116.45 0.4K
13:03 116.45 116.56 116.32 116.32 1.5K
13:04 116.32 116.32 116.32 116.32 0.4K
13:05 116.32 116.32 116.32 116.32 0.4K
13:06 116.14 116.14 116.14 116.14 1.0K
13:07 116.14 116.22 116.14 116.22 0.8K
13:08 116.22 116.22 116.22 116.22 0.1K
13:09 116.22 116.22 116.13 116.13 0.4K
13:10 116.13 116.14 116.13 116.14 1.3K
13:11 116.14 116.27 116.14 116.23 2.8K
13:12 116.23 116.23 116.01 116.20 9.3K
13:13 116.20 116.35 116.20 116.35 1.8K
13:14 116.35 116.35 116.35 116.35 0.1K
13:15 116.29 116.29 116.29 116.29 0.7K
13:16 116.29 116.43 116.29 116.34 6.6K
13:17 116.26 116.26 116.22 116.22 1.5K
13:18 116.22 116.22 116.20 116.20 0.2K
13:19 116.20 116.20 116.20 116.20 0.3K
13:20 116.20 116.20 116.08 116.13 1.8K
13:21 116.13 116.13 116.13 116.13 0.2K
13:22 116.13 116.13 116.13 116.13 0.4K
13:23 116.13 116.13 116.13 116.13 0.4K
13:24 116.13 116.13 116.10 116.10 0.5K
13:25 116.10 116.32 116.10 116.26 1.8K
13:26 116.32 116.32 116.32 116.32 0.6K
13:27 116.32 116.34 116.32 116.34 1.1K
13:28 116.28 116.28 116.28 116.28 0.9K
13:29 116.34 116.44 116.31 116.44 3.3K
13:30 116.38 116.38 116.33 116.37 1.4K
13:31 116.37 116.37 116.20 116.20 2.5K
13:32 116.20 116.20 116.20 116.20 0.3K
13:33 116.20 116.20 116.20 116.20 1.1K
13:34 116.02 116.08 116.02 116.08 0.5K
13:35 116.08 116.36 116.08 116.36 2.2K
13:36 116.36 116.36 116.29 116.29 0.6K
13:37 116.29 116.44 116.29 116.44 1.0K
13:38 116.44 116.44 116.41 116.41 0.6K
13:39 116.41 116.50 116.41 116.50 0.4K
13:40 116.50 116.54 116.50 116.54 2.2K
13:41 116.54 116.67 116.52 116.52 1.5K
13:42 116.44 116.64 116.44 116.64 6.0K
13:43 116.64 116.67 116.64 116.67 1.2K
13:44 116.67 116.67 116.53 116.53 1.1K
13:45 116.53 116.54 116.53 116.54 0.7K
13:46 116.54 116.67 116.54 116.54 0.5K
13:47 116.54 116.55 116.54 116.55 0.4K
13:48 116.55 116.72 116.55 116.72 1.4K
13:49 116.72 116.72 116.72 116.72 0.1K
13:50 116.72 116.72 116.71 116.71 0.5K
13:51 116.71 116.71 116.71 116.71 0.3K
13:52 116.71 116.71 116.63 116.63 1.5K
13:53 116.63 116.63 116.53 116.53 3.0K
13:54 116.50 116.50 116.50 116.50 1.2K
13:55 116.50 116.50 116.50 116.50 0.1K
13:56 116.50 116.50 116.50 116.50 0.3K
13:57 116.50 116.50 116.50 116.50 3.2K
13:58 116.50 116.50 116.50 116.50 0.3K
13:59 116.56 116.61 116.56 116.61 4.3K
14:00 116.61 116.61 116.56 116.59 0.7K
14:01 116.59 116.69 116.59 116.60 2.5K
14:02 116.60 116.60 116.60 116.60 0.3K
14:03 116.60 116.61 116.60 116.61 0.3K
14:04 116.61 116.61 116.61 116.61 0.6K
14:05 116.72 116.72 116.72 116.72 0.4K
14:06 116.72 116.72 116.70 116.70 1.7K
14:07 116.70 116.70 116.70 116.70 0.2K
14:08 116.70 116.84 116.70 116.84 3.7K
14:09 116.84 116.93 116.84 116.93 0.6K
14:10 116.93 116.93 116.82 116.82 2.4K
14:11 116.82 116.82 116.82 116.82 0.1K
14:12 116.82 116.82 116.80 116.80 0.8K
14:13 116.80 116.80 116.80 116.80 0.6K
14:14 116.87 116.87 116.80 116.80 0.4K
14:15 116.80 116.94 116.80 116.94 0.5K
14:16 116.94 116.94 116.94 116.94 0.1K
14:17 116.94 116.94 116.86 116.86 0.3K
14:18 116.86 116.86 116.86 116.86 0.6K
14:19 116.86 116.87 116.86 116.87 0.5K
14:20 116.87 116.89 116.87 116.89 0.3K
14:21 116.89 116.89 116.89 116.89 0.3K
14:22 116.77 116.81 116.77 116.81 1.0K
14:23 116.81 116.81 116.81 116.81 0.4K
14:24 116.81 116.87 116.75 116.75 6.6K
14:25 116.75 116.89 116.75 116.89 5.5K
14:26 116.89 116.89 116.89 116.89 1.3K
14:27 116.89 117.07 116.89 117.07 3.3K
14:28 117.07 117.07 117.07 117.07 0.3K
14:29 117.07 117.07 117.07 117.07 0.2K
14:30 117.10 117.14 117.10 117.14 3.9K
14:31 117.14 117.14 117.14 117.14 0.7K
14:32 117.14 117.14 117.14 117.14 0.1K
14:33 117.14 117.14 117.14 117.14 0.3K
14:34 117.14 117.40 117.14 117.40 2.3K
14:35 117.42 117.42 117.42 117.42 0.7K
14:36 117.42 117.42 117.26 117.26 2.3K
14:37 117.26 117.26 117.26 117.26 0.1K
14:38 117.26 117.26 117.23 117.23 1.5K
14:39 117.22 117.22 117.19 117.19 1.2K
14:40 117.19 117.19 117.19 117.19 0.2K
14:41 117.09 117.09 117.08 117.08 0.6K
14:42 116.96 116.96 116.96 116.96 0.5K
14:43 116.96 116.96 116.89 116.89 0.6K
14:44 116.89 116.89 116.89 116.89 0.2K
14:45 116.89 116.89 116.89 116.89 0.1K
14:46 116.89 116.89 116.89 116.89 0.5K
14:47 116.99 116.99 116.99 116.99 0.5K
14:48 116.99 116.99 116.99 116.99 0.2K
14:49 116.99 116.99 116.99 116.99 0.2K
14:50 116.99 117.08 116.99 117.08 2.0K
14:51 117.08 117.08 117.08 117.08 0.9K
14:52 117.08 117.08 117.08 117.08 0.4K
14:53 117.08 117.13 117.08 117.13 1.1K
14:54 117.13 117.15 117.13 117.15 1.5K
14:55 117.21 117.24 117.21 117.24 0.6K
14:56 117.24 117.24 117.24 117.24 1.1K
14:57 117.27 117.27 117.24 117.24 0.8K
14:58 117.19 117.26 117.09 117.09 1.7K
14:59 117.12 117.12 117.01 117.01 0.4K
15:00 117.01 117.01 116.95 116.95 0.8K
15:01 116.95 116.95 116.93 116.93 0.4K
15:02 116.93 117.01 116.93 117.01 1.8K
15:03 117.01 117.01 117.01 117.01 0.1K
15:04 117.01 117.01 117.01 117.01 0.3K
15:05 117.01 117.05 117.01 117.05 0.2K
15:06 117.00 117.00 117.00 117.00 0.4K
15:07 117.00 117.00 117.00 117.00 0.2K
15:08 117.00 117.04 117.00 117.04 0.5K
15:09 117.04 117.25 117.04 117.25 2.6K
15:10 117.25 117.25 117.25 117.25 0.0K
15:11 117.25 117.29 117.17 117.17 3.0K
15:12 117.17 117.17 117.17 117.17 0.3K
15:13 117.17 117.17 117.17 117.17 0.1K
15:14 117.17 117.17 117.17 117.17 0.1K
15:15 117.26 117.26 117.15 117.15 1.4K
15:16 117.24 117.24 117.17 117.17 1.2K
15:17 117.17 117.17 117.17 117.17 0.3K
15:18 117.17 117.17 117.17 117.17 0.3K
15:19 117.17 117.23 117.17 117.23 2.0K
15:20 117.23 117.32 117.23 117.32 1.6K
15:21 117.32 117.36 117.32 117.36 1.5K
15:22 117.36 117.41 117.36 117.41 0.4K
15:23 117.41 117.41 117.41 117.41 1.9K
15:24 117.43 117.50 117.41 117.50 3.4K
15:25 117.50 117.55 117.50 117.51 4.7K
15:26 117.51 117.51 117.51 117.51 0.3K
15:27 117.51 117.51 117.51 117.51 0.3K
15:28 117.51 117.51 117.51 117.51 0.3K
15:29 117.51 117.56 117.51 117.56 0.6K
15:30 117.56 117.56 117.35 117.40 2.2K
15:31 117.40 117.40 117.40 117.40 0.4K
15:32 117.41 117.41 117.41 117.41 0.5K
15:33 117.41 117.42 117.32 117.32 2.1K
15:34 117.37 117.37 117.31 117.31 1.5K
15:35 117.32 117.33 117.32 117.33 1.8K
15:36 117.28 117.28 117.12 117.12 1.4K
15:37 117.12 117.12 117.12 117.12 0.7K
15:38 117.12 117.12 117.05 117.05 0.7K
15:39 117.08 117.08 117.07 117.07 2.6K
15:40 117.07 117.13 117.07 117.13 3.4K
15:41 117.13 117.13 117.06 117.06 1.0K
15:42 117.06 117.26 117.06 117.22 5.6K
15:43 117.22 117.32 117.22 117.32 0.8K
15:44 117.31 117.31 117.31 117.31 2.5K
15:45 117.31 117.37 117.31 117.37 2.6K
15:46 117.37 117.38 117.37 117.38 0.8K
15:47 117.38 117.48 117.38 117.48 2.8K
15:48 117.48 117.53 117.44 117.53 1.6K
15:49 117.53 117.62 117.53 117.62 2.4K
15:50 117.62 117.62 117.42 117.42 4.6K
15:51 117.50 117.52 117.41 117.48 4.0K
15:52 117.48 117.55 117.48 117.55 3.2K
15:53 117.56 117.56 117.46 117.52 3.5K
15:54 117.51 117.51 117.49 117.51 8.5K
15:55 117.55 117.72 117.55 117.66 10.0K
15:56 117.65 117.88 117.65 117.88 11.0K
15:57 117.86 117.86 117.79 117.83 14.5K
15:58 117.84 117.88 117.84 117.88 8.3K
15:59 117.87 117.88 117.78 117.78 21.3K
16:00 117.86 117.86 116.85 117.59 256.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible