Elastic NV (ESTC)

ESTC
🏛️ États-Unis →
86.62
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 84.35 84.35 84.35 84.35 7.2K
09:31 84.70 84.70 84.62 84.62 3.4K
09:32 84.60 84.60 84.60 84.60 0.1K
09:33 85.00 85.00 84.62 84.62 0.2K
09:34 84.52 84.63 84.38 84.37 0.7K
09:35 84.63 84.63 84.63 84.63 0.7K
09:36 84.65 84.65 84.65 84.65 2.1K
09:37 84.65 84.65 84.14 84.14 4.7K
09:38 84.14 84.14 84.14 84.14 0.1K
09:39 84.14 84.14 84.14 84.14 0.4K
09:40 84.14 84.14 84.03 84.03 1.1K
09:41 84.14 84.14 83.83 83.83 1.2K
09:42 84.01 84.01 83.90 83.90 0.5K
09:43 83.72 83.72 83.72 83.72 1.6K
09:44 83.82 83.82 83.80 83.80 1.1K
09:45 83.85 83.85 83.85 83.85 0.4K
09:46 83.63 83.63 83.63 83.63 2.0K
09:47 83.84 83.84 83.84 83.84 0.4K
09:48 84.00 84.00 84.00 84.00 1.9K
09:49 84.07 84.07 84.07 84.07 0.2K
09:50 83.92 83.92 83.92 83.92 0.9K
09:53 84.40 84.64 84.28 84.28 4.2K
09:54 84.28 84.39 84.16 84.16 0.6K
09:55 84.64 84.64 84.64 84.64 0.3K
09:56 84.57 84.57 84.28 84.28 1.7K
09:57 84.62 84.62 84.62 84.62 0.1K
09:58 84.34 84.34 84.34 84.34 0.9K
09:59 84.34 84.48 84.34 84.48 1.4K
10:00 84.62 84.76 84.62 84.76 4.6K
10:01 84.70 84.70 84.66 84.66 2.2K
10:02 84.86 84.86 84.39 84.39 4.9K
10:03 84.42 84.42 84.42 84.42 0.4K
10:04 84.39 84.41 84.37 84.41 3.9K
10:05 84.51 84.51 84.51 84.51 3.3K
10:08 84.31 84.31 84.30 84.31 2.3K
10:09 84.31 84.40 84.31 84.40 7.1K
10:10 84.40 84.40 84.40 84.40 4.0K
10:11 84.40 84.41 84.40 84.41 5.4K
10:12 84.37 84.37 84.37 84.37 1.1K
10:14 84.43 84.58 84.43 84.58 1.2K
10:16 84.44 84.58 84.43 84.43 4.2K
10:17 84.30 84.30 84.05 84.05 5.2K
10:18 84.11 84.11 84.10 84.11 0.8K
10:19 84.21 84.22 84.21 84.22 1.6K
10:20 84.22 84.23 84.22 84.23 1.2K
10:21 84.22 84.25 84.18 84.25 6.5K
10:22 84.27 84.27 84.27 84.27 1.2K
10:24 84.21 84.21 84.21 84.21 1.1K
10:27 84.16 84.16 84.16 84.16 3.2K
10:28 84.15 84.23 84.11 84.23 4.0K
10:29 84.21 84.21 84.16 84.16 2.1K
10:30 84.15 84.21 84.15 84.21 2.0K
10:31 84.26 84.37 84.26 84.37 1.3K
10:32 84.36 84.36 84.36 84.36 0.1K
10:33 84.33 84.41 84.32 84.32 1.3K
10:34 84.38 84.38 84.38 84.38 0.7K
10:36 84.47 84.47 84.25 84.25 6.3K
10:37 84.21 84.21 84.03 84.03 4.1K
10:38 83.98 83.98 83.98 83.98 0.8K
10:39 84.02 84.02 83.99 83.99 0.7K
10:40 84.04 84.04 83.87 83.87 1.5K
10:41 83.84 83.84 83.84 83.84 1.3K
10:42 83.78 83.86 83.78 83.86 2.3K
10:43 83.91 83.91 83.86 83.86 2.5K
10:45 83.88 83.88 83.88 83.88 0.8K
10:46 83.87 83.93 83.87 83.90 1.4K
10:47 83.71 83.72 83.71 83.72 2.3K
10:48 83.74 83.74 83.74 83.74 0.3K
10:49 83.65 83.65 83.65 83.65 1.8K
10:50 83.64 83.65 83.63 83.65 2.2K
10:51 83.66 83.66 83.59 83.59 6.0K
10:52 83.42 83.44 83.35 83.35 3.4K
10:53 83.35 83.38 83.29 83.33 4.4K
10:56 83.37 83.40 83.34 83.38 2.7K
10:58 83.45 83.45 83.44 83.44 0.9K
10:59 83.42 83.48 83.37 83.48 1.2K
11:00 83.47 83.47 83.47 83.47 0.4K
11:01 83.40 83.40 83.40 83.40 0.9K
11:02 83.48 83.58 83.46 83.55 2.1K
11:03 83.55 83.55 83.45 83.45 2.4K
11:04 83.37 83.37 83.31 83.31 1.2K
11:05 83.30 83.30 83.30 83.30 0.9K
11:06 83.24 83.29 83.20 83.29 2.2K
11:08 83.24 83.33 83.24 83.33 1.2K
11:09 83.36 83.37 83.36 83.37 0.7K
11:10 83.34 83.38 83.34 83.38 0.4K
11:11 83.36 83.43 83.36 83.43 2.1K
11:12 83.41 83.41 83.29 83.29 2.3K
11:13 83.24 83.24 83.21 83.21 1.6K
11:14 83.15 83.15 83.05 83.05 3.2K
11:15 83.20 83.28 83.20 83.21 2.5K
11:16 83.29 83.29 83.29 83.29 0.5K
11:17 83.27 83.27 83.17 83.27 2.2K
11:18 83.31 83.31 83.31 83.31 0.2K
11:19 83.32 83.32 83.32 83.32 0.4K
11:20 83.38 83.45 83.38 83.44 1.5K
11:21 83.46 83.49 83.42 83.44 4.2K
11:22 83.39 83.39 83.39 83.39 1.9K
11:23 83.36 83.36 83.29 83.29 1.4K
11:24 83.32 83.32 83.27 83.27 1.7K
11:25 83.21 83.26 83.21 83.26 2.5K
11:28 83.27 83.38 83.27 83.38 1.0K
11:29 83.38 83.38 83.38 83.38 0.5K
11:30 83.38 83.38 83.38 83.38 1.1K
11:31 83.38 83.38 83.38 83.38 0.3K
11:32 83.38 83.46 83.38 83.46 1.1K
11:33 83.40 83.40 83.40 83.40 1.0K
11:34 83.41 83.41 83.41 83.41 2.2K
11:35 83.36 83.37 83.30 83.37 7.0K
11:36 83.39 83.39 83.39 83.39 0.3K
11:37 83.39 83.39 83.38 83.38 2.2K
11:38 83.40 83.40 83.40 83.40 0.7K
11:39 83.45 83.45 83.45 83.45 1.7K
11:41 83.44 83.44 83.44 83.44 0.6K
11:42 83.46 83.48 83.46 83.48 1.3K
11:43 83.49 83.49 83.44 83.44 1.4K
11:44 83.52 83.52 83.52 83.52 0.2K
11:45 83.49 83.58 83.49 83.55 4.5K
11:46 83.55 83.55 83.55 83.55 0.4K
11:47 83.55 83.58 83.54 83.58 2.0K
11:48 83.55 83.55 83.55 83.55 0.3K
11:49 83.55 83.55 83.55 83.55 0.1K
11:50 83.55 83.72 83.55 83.72 15.5K
11:52 83.72 83.75 83.64 83.75 4.1K
11:53 83.70 83.77 83.70 83.77 2.7K
11:54 83.69 83.78 83.69 83.78 2.4K
11:55 83.78 83.78 83.78 83.78 0.6K
11:56 83.78 83.84 83.78 83.84 3.9K
11:57 83.78 83.86 83.76 83.86 2.5K
11:58 83.87 83.87 83.80 83.80 0.9K
11:59 83.87 83.87 83.87 83.87 0.2K
12:00 83.92 83.92 83.92 83.92 2.1K
12:03 83.91 83.96 83.91 83.96 2.1K
12:04 84.04 84.08 84.00 84.08 2.3K
12:05 83.99 84.00 83.97 84.00 4.0K
12:06 83.93 83.93 83.93 83.93 0.8K
12:07 83.97 84.02 83.97 84.02 4.0K
12:09 84.08 84.08 84.07 84.07 3.5K
12:10 84.14 84.18 84.14 84.15 1.2K
12:11 84.20 84.20 84.16 84.16 0.8K
12:12 84.18 84.18 84.18 84.18 0.3K
12:13 84.20 84.20 84.20 84.20 0.6K
12:14 84.16 84.26 84.16 84.25 8.7K
12:16 84.26 84.26 84.26 84.26 1.4K
12:17 84.26 84.31 84.26 84.31 2.6K
12:18 84.31 84.31 84.20 84.20 4.7K
12:19 84.20 84.20 84.11 84.11 5.6K
12:21 84.11 84.11 84.11 84.11 0.5K
12:22 84.20 84.28 84.19 84.26 1.5K
12:24 84.20 84.25 84.20 84.25 0.5K
12:25 84.23 84.23 84.23 84.23 0.5K
12:26 84.22 84.22 84.19 84.19 3.9K
12:28 84.22 84.22 84.22 84.22 0.5K
12:29 84.19 84.19 84.19 84.19 2.1K
12:30 84.19 84.20 84.19 84.20 6.5K
12:33 84.20 84.20 84.17 84.17 2.5K
12:34 84.18 84.34 84.18 84.34 5.1K
12:35 84.34 84.34 84.29 84.33 5.6K
12:36 84.33 84.34 84.33 84.34 0.8K
12:37 84.27 84.27 84.27 84.27 3.8K
12:38 84.25 84.30 84.25 84.27 1.8K
12:40 84.32 84.32 84.32 84.32 2.9K
12:41 84.36 84.39 84.36 84.39 2.8K
12:42 84.35 84.35 84.35 84.35 2.4K
12:43 84.33 84.48 84.33 84.48 2.2K
12:45 84.34 84.41 84.34 84.41 1.5K
12:46 84.32 84.32 84.32 84.32 0.6K
12:47 84.41 84.50 84.41 84.45 2.9K
12:48 84.47 84.47 84.47 84.47 2.3K
12:49 84.52 84.52 84.52 84.52 0.7K
12:50 84.42 84.44 84.42 84.44 5.4K
12:51 84.36 84.36 84.36 84.36 1.4K
12:53 84.50 84.50 84.50 84.50 2.6K
12:54 84.49 84.49 84.49 84.49 2.2K
12:56 84.54 84.54 84.54 84.54 1.0K
12:58 84.51 84.51 84.51 84.51 0.3K
12:59 84.51 84.51 84.51 84.51 0.6K
13:00 84.58 84.58 84.53 84.53 1.5K
13:01 84.52 84.52 84.50 84.50 2.0K
13:02 84.50 84.50 84.49 84.49 0.6K
13:03 84.50 84.55 84.49 84.55 3.7K
13:04 84.52 84.55 84.52 84.55 2.8K
13:05 84.67 84.71 84.63 84.66 6.3K
13:06 84.63 84.63 84.63 84.63 1.8K
13:07 84.66 84.79 84.66 84.79 11.4K
13:08 84.77 84.77 84.72 84.77 8.6K
13:09 84.75 84.76 84.75 84.76 3.2K
13:10 84.78 84.80 84.76 84.80 2.5K
13:11 84.77 84.77 84.77 84.77 3.3K
13:12 84.79 84.91 84.79 84.91 3.9K
13:13 84.84 84.95 84.84 84.95 1.9K
13:14 84.95 84.95 84.89 84.89 3.2K
13:15 84.86 84.95 84.86 84.95 3.9K
13:17 84.94 84.94 84.89 84.89 0.9K
13:18 84.99 85.03 84.99 85.03 2.8K
13:19 84.98 85.02 84.98 85.02 3.1K
13:21 84.97 84.99 84.97 84.99 1.2K
13:22 84.99 85.03 84.98 85.00 4.0K
13:23 85.01 85.01 84.99 84.99 0.8K
13:24 84.99 84.99 84.93 84.93 5.2K
13:25 84.96 84.98 84.93 84.93 7.6K
13:26 84.97 84.97 84.92 84.95 19.9K
13:27 84.95 85.02 84.95 85.02 2.8K
13:28 85.02 85.20 85.02 85.20 12.4K
13:29 85.16 85.16 85.08 85.12 4.7K
13:30 85.14 85.17 85.12 85.17 1.7K
13:31 85.17 85.17 85.09 85.10 6.1K
13:32 85.14 85.14 85.10 85.10 1.3K
13:33 85.13 85.18 85.13 85.16 17.5K
13:34 85.11 85.11 85.11 85.11 1.3K
13:35 85.08 85.10 85.08 85.10 2.1K
13:36 85.08 85.08 85.05 85.06 6.1K
13:37 85.06 85.06 84.95 84.95 5.0K
13:38 84.93 84.93 84.85 84.85 6.0K
13:39 84.85 84.85 84.77 84.77 5.8K
13:40 84.84 84.86 84.82 84.82 4.9K
13:41 84.78 84.78 84.78 84.78 1.2K
13:42 84.65 84.65 84.60 84.60 1.9K
13:43 84.60 84.60 84.53 84.53 1.0K
13:44 84.59 84.59 84.59 84.59 0.6K
13:45 84.64 84.64 84.64 84.64 2.5K
13:46 84.59 84.63 84.59 84.63 2.2K
13:47 84.69 84.69 84.69 84.69 2.0K
13:51 84.66 84.66 84.66 84.66 1.9K
13:53 84.71 84.74 84.67 84.74 2.2K
13:54 84.70 84.70 84.70 84.70 2.3K
13:56 84.69 84.69 84.69 84.69 1.1K
13:57 84.69 84.69 84.69 84.69 0.8K
13:58 84.74 84.74 84.69 84.69 3.0K
13:59 84.69 84.80 84.69 84.80 6.0K
14:00 84.78 84.80 84.78 84.80 0.3K
14:01 84.80 84.80 84.74 84.75 2.3K
14:02 84.78 84.78 84.78 84.78 0.7K
14:03 84.73 84.73 84.69 84.69 2.9K
14:04 84.64 84.64 84.60 84.60 3.8K
14:05 84.68 84.68 84.68 84.68 1.3K
14:06 84.75 84.81 84.75 84.80 5.5K
14:07 84.81 84.82 84.81 84.82 0.6K
14:08 84.83 84.83 84.83 84.83 1.1K
14:09 85.03 85.03 85.03 85.03 3.9K
14:10 85.13 85.14 85.12 85.12 2.6K
14:11 85.12 85.12 85.07 85.12 9.9K
14:12 85.16 85.16 85.16 85.16 1.0K
14:13 85.18 85.18 85.14 85.14 4.0K
14:14 85.25 85.28 85.25 85.28 2.0K
14:15 85.23 85.23 85.16 85.20 4.4K
14:16 85.19 85.25 85.18 85.25 2.9K
14:17 85.23 85.23 85.23 85.23 1.3K
14:18 85.24 85.24 85.12 85.14 5.5K
14:19 85.12 85.14 85.11 85.13 2.4K
14:20 85.13 85.14 85.13 85.14 2.7K
14:21 85.12 85.12 85.03 85.03 10.4K
14:23 85.00 85.03 85.00 85.01 1.9K
14:24 85.00 85.00 85.00 85.00 0.8K
14:25 85.02 85.02 85.00 85.00 0.6K
14:26 85.00 85.02 85.00 85.00 1.8K
14:27 85.03 85.03 85.03 85.03 0.8K
14:28 85.00 85.00 84.90 84.93 6.0K
14:29 84.93 84.93 84.93 84.93 1.6K
14:30 84.97 84.97 84.87 84.87 3.4K
14:31 84.87 84.87 84.87 84.87 1.6K
14:32 84.88 84.88 84.88 84.88 1.5K
14:33 84.89 84.89 84.89 84.89 1.1K
14:34 84.92 84.92 84.92 84.92 0.6K
14:35 84.92 84.99 84.92 84.99 3.2K
14:36 85.02 85.04 85.02 85.04 2.3K
14:37 85.05 85.05 84.95 84.95 4.8K
14:38 84.93 84.93 84.83 84.88 6.2K
14:39 84.78 84.78 84.75 84.75 2.2K
14:40 84.76 84.76 84.75 84.76 0.6K
14:41 84.66 84.68 84.66 84.68 3.9K
14:44 84.78 84.78 84.78 84.78 2.2K
14:45 84.73 84.73 84.73 84.73 1.1K
14:46 84.74 84.74 84.74 84.74 0.5K
14:48 84.74 84.79 84.74 84.74 1.3K
14:49 84.74 84.74 84.74 84.74 0.8K
14:50 84.77 84.77 84.67 84.67 3.8K
14:51 84.66 84.66 84.51 84.51 5.3K
14:52 84.54 84.54 84.49 84.49 1.1K
14:53 84.49 84.49 84.46 84.46 4.3K
14:54 84.50 84.50 84.46 84.46 4.1K
14:55 84.32 84.32 84.32 84.32 0.5K
14:56 84.32 84.32 84.32 84.32 0.9K
14:57 84.32 84.32 84.31 84.31 1.2K
14:58 84.29 84.35 84.29 84.35 6.9K
14:59 84.32 84.32 84.24 84.27 7.7K
15:00 84.29 84.29 84.17 84.17 4.5K
15:01 84.13 84.13 84.09 84.09 2.6K
15:02 84.17 84.17 84.16 84.16 3.9K
15:04 84.13 84.23 84.13 84.22 4.7K
15:05 84.22 84.22 84.18 84.18 12.4K
15:06 84.13 84.13 83.95 84.00 4.0K
15:07 84.08 84.08 84.08 84.08 1.4K
15:08 84.13 84.22 84.11 84.22 2.6K
15:09 84.27 84.27 84.27 84.27 1.6K
15:10 84.24 84.25 84.21 84.21 2.0K
15:11 84.20 84.24 84.20 84.24 1.6K
15:12 84.21 84.21 84.21 84.21 1.3K
15:13 84.21 84.28 84.21 84.28 3.7K
15:14 84.30 84.30 84.30 84.30 1.4K
15:15 84.33 84.33 84.33 84.33 0.4K
15:16 84.33 84.33 84.26 84.26 6.3K
15:17 84.28 84.28 84.26 84.27 2.9K
15:18 84.30 84.35 84.30 84.35 2.7K
15:19 84.35 84.35 84.33 84.34 2.9K
15:20 84.32 84.32 84.28 84.28 5.8K
15:21 84.21 84.24 84.21 84.22 2.9K
15:22 84.17 84.18 84.17 84.17 5.3K
15:23 84.14 84.16 84.14 84.16 2.4K
15:24 84.14 84.17 84.14 84.17 1.2K
15:25 84.17 84.17 84.13 84.13 3.1K
15:26 84.08 84.11 84.08 84.09 1.1K
15:27 84.09 84.09 83.97 84.00 4.3K
15:28 83.98 83.98 83.98 83.98 0.7K
15:29 84.01 84.03 84.01 84.01 3.5K
15:30 83.97 83.97 83.93 83.93 3.0K
15:31 83.94 83.95 83.81 83.81 5.2K
15:32 83.82 83.92 83.82 83.92 4.6K
15:33 83.95 83.97 83.93 83.97 4.3K
15:34 83.97 83.97 83.97 83.97 7.1K
15:35 83.97 84.01 83.93 83.93 20.2K
15:36 83.94 84.02 83.92 84.02 4.5K
15:37 84.00 84.00 83.97 84.00 0.9K
15:38 84.00 84.00 83.92 83.92 8.1K
15:39 83.95 83.95 83.95 83.95 1.0K
15:40 84.01 84.05 83.99 83.99 2.9K
15:41 83.98 83.98 83.94 83.94 4.2K
15:42 83.94 83.95 83.90 83.90 7.2K
15:43 83.91 83.91 83.87 83.88 8.4K
15:44 83.87 83.88 83.80 83.88 2.8K
15:45 83.90 83.96 83.90 83.95 2.7K
15:46 83.95 83.95 83.91 83.91 5.1K
15:47 83.97 83.99 83.94 83.98 2.8K
15:48 83.98 84.04 83.98 84.02 5.7K
15:49 84.00 84.09 84.00 84.07 12.1K
15:50 84.07 84.10 83.99 84.02 25.6K
15:51 84.02 84.04 84.02 84.02 5.3K
15:52 83.96 84.04 83.95 84.04 12.7K
15:53 84.07 84.16 84.01 84.16 16.5K
15:54 84.19 84.19 84.12 84.19 7.3K
15:55 84.20 84.37 84.20 84.27 16.6K
15:56 84.27 84.30 84.14 84.17 26.6K
15:57 84.20 84.20 84.07 84.07 25.5K
15:58 84.07 84.25 84.06 84.25 66.3K
15:59 84.25 84.32 84.24 84.27 350.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible